650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,194700,20654410,6290,6290,6290,6290,225
|
|
20241128,194600,20654410,6290,6290,6290,6290,0
|
|
20241128,194500,20654410,6290,6290,6290,6290,0
|
|
20241128,194400,20654410,6290,6290,6290,6290,0
|
|
20241128,194300,20654410,6290,6290,6290,6290,0
|
|
20241128,194200,20654410,6290,6290,6290,6290,0
|
|
20241128,194100,20654410,6290,6290,6290,6290,0
|
|
20241128,194000,20654410,6290,6290,6290,6290,0
|
|
20241128,193900,20654410,6290,6290,6290,6290,0
|
|
20241128,193800,20654410,6290,6290,6290,6290,0
|
|
20241128,193700,20654410,6290,6290,6290,6290,0
|
|
20241128,193600,20654410,6290,6290,6290,6290,0
|
|
20241128,193500,20654410,6290,6290,6290,6290,0
|
|
20241128,193400,20654410,6290,6290,6290,6290,0
|
|
20241128,193300,20654410,6290,6290,6290,6290,0
|
|
20241128,193200,20654410,6290,6290,6290,6290,0
|
|
20241128,193100,20654410,6290,6290,6290,6290,0
|
|
20241128,193000,20654410,6290,6290,6290,6290,0
|
|
20241128,192900,20654410,6290,6290,6290,6290,0
|
|
20241128,192800,20654410,6290,6290,6290,6290,0
|
|
20241128,192700,20654410,6290,6290,6290,6290,0
|
|
20241128,192600,20654410,6290,6290,6290,6290,0
|
|
20241128,192500,20654410,6290,6290,6290,6290,0
|
|
20241128,192400,20654410,6290,6290,6290,6290,0
|
|
20241128,192300,20654410,6290,6290,6290,6290,0
|
|
20241128,192200,20654410,6290,6290,6290,6290,0
|
|
20241128,192100,20654410,6290,6290,6290,6290,0
|
|
20241128,192000,20654410,6290,6290,6290,6290,0
|
|
20241128,191900,20654410,6290,6290,6290,6290,0
|
|
20241128,191800,20654410,6290,6290,6290,6290,0
|
|
20241128,191700,20654410,6290,6290,6290,6290,225
|
|
20241128,191600,20654410,6290,6290,6290,6290,0
|
|
20241128,191500,20654410,6290,6290,6290,6290,0
|
|
20241128,191400,20654410,6290,6290,6290,6290,0
|
|
20241128,191300,20654410,6290,6290,6290,6290,0
|
|
20241128,191200,20654410,6290,6290,6290,6290,0
|
|
20241128,191100,20654410,6290,6290,6290,6290,0
|
|
20241128,191000,20654410,6290,6290,6290,6290,0
|
|
20241128,190900,20654410,6290,6290,6290,6290,0
|
|
20241128,190800,20654410,6290,6290,6290,6290,0
|
|
20241128,190700,20654410,6290,6290,6290,6290,0
|
|
20241128,190600,20654410,6290,6290,6290,6290,0
|
|
20241128,190500,20654410,6290,6290,6290,6290,0
|
|
20241128,190400,20654410,6290,6290,6290,6290,0
|
|
20241128,190300,20654410,6290,6290,6290,6290,0
|
|
20241128,190200,20654410,6290,6290,6290,6290,0
|
|
20241128,190100,20654410,6290,6290,6290,6290,0
|
|
20241128,190000,20654410,6290,6290,6290,6290,0
|
|
20241128,185900,20654410,6290,6290,6290,6290,0
|
|
20241128,185800,20654410,6290,6290,6290,6290,0
|
|
20241128,185700,20654410,6290,6290,6290,6290,0
|
|
20241128,185600,20654410,6290,6290,6290,6290,0
|
|
20241128,185500,20654410,6290,6290,6290,6290,0
|
|
20241128,185400,20654410,6290,6290,6290,6290,0
|
|
20241128,185300,20654410,6290,6290,6290,6290,0
|
|
20241128,185200,20654410,6290,6290,6290,6290,0
|
|
20241128,185100,20654410,6290,6290,6290,6290,0
|
|
20241128,185000,20654410,6290,6290,6290,6290,0
|
|
20241128,184900,20654410,6290,6290,6290,6290,0
|
|
20241128,184800,20654410,6290,6290,6290,6290,0
|
|
20241128,184700,20654410,6290,6290,6290,6290,225
|
|
20241128,184600,20654410,6290,6290,6290,6290,0
|
|
20241128,184500,20654410,6290,6290,6290,6290,0
|
|
20241128,184400,20654410,6290,6290,6290,6290,0
|
|
20241128,184300,20654410,6290,6290,6290,6290,0
|
|
20241128,184200,20654410,6290,6290,6290,6290,0
|
|
20241128,184100,20654410,6290,6290,6290,6290,0
|
|
20241128,184000,20654410,6290,6290,6290,6290,0
|
|
20241128,183900,20654410,6290,6290,6290,6290,0
|
|
20241128,183800,20654410,6290,6290,6290,6290,0
|
|
20241128,183700,20654410,6290,6290,6290,6290,0
|
|
20241128,183600,20654410,6290,6290,6290,6290,0
|
|
20241128,183500,20654410,6290,6290,6290,6290,0
|
|
20241128,183400,20654410,6290,6290,6290,6290,0
|
|
20241128,183300,20654410,6290,6290,6290,6290,0
|
|
20241128,183200,20654410,6290,6290,6290,6290,0
|
|
20241128,183100,20654410,6290,6290,6290,6290,0
|
|
20241128,183000,20654410,6290,6290,6290,6290,0
|
|
20241128,182900,20654410,6290,6290,6290,6290,0
|
|
20241128,182800,20654410,6290,6290,6290,6290,0
|
|
20241128,182700,20654410,6290,6290,6290,6290,0
|
|
20241128,182600,20654410,6290,6290,6290,6290,0
|
|
20241128,182500,20654410,6290,6290,6290,6290,0
|
|
20241128,182400,20654410,6290,6290,6290,6290,0
|
|
20241128,182300,20654410,6290,6290,6290,6290,0
|
|
20241128,182200,20654410,6290,6290,6290,6290,0
|
|
20241128,182100,20654410,6290,6290,6290,6290,0
|
|
20241128,182000,20654410,6290,6290,6290,6290,0
|
|
20241128,181900,20654410,6290,6290,6290,6290,0
|
|
20241128,181800,20654410,6290,6290,6290,6290,0
|
|
20241128,181700,20654410,6290,6290,6290,6290,225
|
|
20241128,181600,20654410,6290,6290,6290,6290,0
|
|
20241128,181500,20654410,6290,6290,6290,6290,0
|
|
20241128,181400,20654410,6290,6290,6290,6290,0
|
|
20241128,181300,20654410,6290,6290,6290,6290,0
|
|
20241128,181200,20654410,6290,6290,6290,6290,0
|
|
20241128,181100,20654410,6290,6290,6290,6290,0
|
|
20241128,181000,20654410,6290,6290,6290,6290,0
|
|
20241128,180900,20654410,6290,6290,6290,6290,0
|
|
20241128,180800,20654410,6290,6290,6290,6290,0
|
|
20241128,180700,20654410,6290,6290,6290,6290,0
|
|
20241128,180600,20654410,6290,6290,6290,6290,0
|
|
20241128,180500,20654410,6290,6290,6290,6290,0
|
|
20241128,180400,20654410,6290,6290,6290,6290,0
|
|
20241128,180300,20654410,6290,6290,6290,6290,0
|
|
20241128,180200,20654410,6290,6290,6290,6290,0
|
|
20241128,180100,20654410,6290,6290,6290,6290,0
|
|
20241128,180000,20654410,6290,6290,6290,6290,0
|
|
20241128,175900,20654410,6290,6290,6290,6290,0
|
|
20241128,175800,20654410,6290,6290,6290,6290,0
|
|
20241128,175700,20654410,6290,6290,6290,6290,0
|
|
20241128,175600,20654410,6290,6290,6290,6290,0
|
|
20241128,175500,20654410,6290,6290,6290,6290,0
|
|
20241128,175400,20654410,6290,6290,6290,6290,0
|
|
20241128,175300,20654410,6290,6290,6290,6290,0
|
|
20241128,175200,20654410,6290,6290,6290,6290,0
|
|
20241128,175100,20654410,6290,6290,6290,6290,0
|
|
20241128,175000,20654410,6290,6290,6290,6290,0
|
|
20241128,174900,20654410,6290,6290,6290,6290,0
|
|
20241128,174800,20654410,6290,6290,6290,6290,0
|
|
20241128,174700,20654410,6290,6290,6290,6290,225
|
|
20241128,174600,20654410,6290,6290,6290,6290,0
|
|
20241128,174500,20654410,6290,6290,6290,6290,0
|
|
20241128,174400,20654410,6290,6290,6290,6290,0
|
|
20241128,174300,20654410,6290,6290,6290,6290,0
|
|
20241128,174200,20654410,6290,6290,6290,6290,0
|
|
20241128,174100,20654410,6290,6290,6290,6290,0
|
|
20241128,174000,20654410,6290,6290,6290,6290,0
|
|
20241128,173900,20654410,6290,6290,6290,6290,0
|
|
20241128,173800,20654410,6290,6290,6290,6290,0
|
|
20241128,173700,20654410,6290,6290,6290,6290,0
|
|
20241128,173600,20654410,6290,6290,6290,6290,0
|
|
20241128,173500,20654410,6290,6290,6290,6290,0
|
|
20241128,173400,20654410,6290,6290,6290,6290,0
|
|
20241128,173300,20654410,6290,6290,6290,6290,0
|
|
20241128,173200,20654410,6290,6290,6290,6290,0
|
|
20241128,173100,20654410,6290,6290,6290,6290,0
|
|
20241128,173000,20654410,6290,6290,6290,6290,0
|
|
20241128,172900,20654410,6290,6290,6290,6290,0
|
|
20241128,172800,20654410,6290,6290,6290,6290,0
|
|
20241128,172700,20654410,6290,6290,6290,6290,0
|
|
20241128,172600,20654410,6290,6290,6290,6290,0
|
|
20241128,172500,20654410,6290,6290,6290,6290,0
|
|
20241128,172400,20654410,6290,6290,6290,6290,0
|
|
20241128,172300,20654410,6290,6290,6290,6290,0
|
|
20241128,172200,20654410,6290,6290,6290,6290,0
|
|
20241128,172100,20654410,6290,6290,6290,6290,0
|
|
20241128,172000,20654410,6290,6290,6290,6290,0
|
|
20241128,171900,20654410,6290,6290,6290,6290,0
|
|
20241128,171800,20654410,6290,6290,6290,6290,0
|
|
20241128,171700,20654410,6290,6290,6290,6290,225
|
|
20241128,171600,20654410,6290,6290,6290,6290,0
|
|
20241128,171500,20654410,6290,6290,6290,6290,0
|
|
20241128,171400,20654410,6290,6290,6290,6290,0
|
|
20241128,171300,20654410,6290,6290,6290,6290,0
|
|
20241128,171200,20654410,6290,6290,6290,6290,0
|
|
20241128,171100,20654410,6290,6290,6290,6290,0
|
|
20241128,171000,20654410,6290,6290,6290,6290,0
|
|
20241128,170900,20654410,6290,6290,6290,6290,0
|
|
20241128,170800,20654410,6290,6290,6290,6290,0
|
|
20241128,170700,20654410,6290,6290,6290,6290,0
|
|
20241128,170600,20654410,6290,6290,6290,6290,0
|
|
20241128,170500,20654410,6290,6290,6290,6290,0
|
|
20241128,170400,20654410,6290,6290,6290,6290,0
|
|
20241128,170300,20654410,6290,6290,6290,6290,0
|
|
20241128,170200,20654410,6290,6290,6290,6290,0
|
|
20241128,170100,20654410,6290,6290,6290,6290,0
|
|
20241128,170000,20654410,6290,6290,6290,6290,0
|
|
20241128,165900,20654410,6290,6290,6290,6290,0
|
|
20241128,165800,20654410,6290,6290,6290,6290,0
|
|
20241128,165700,20654410,6290,6290,6290,6290,0
|
|
20241128,165600,20654410,6290,6290,6290,6290,0
|
|
20241128,165500,20654410,6290,6290,6290,6290,0
|
|
20241128,165400,20654410,6290,6290,6290,6290,0
|
|
20241128,165300,20654410,6290,6290,6290,6290,0
|
|
20241128,165200,20654410,6290,6290,6290,6290,0
|
|
20241128,165100,20654410,6290,6290,6290,6290,0
|
|
20241128,165000,20654410,6290,6290,6290,6290,0
|
|
20241128,164900,20654410,6290,6290,6290,6290,0
|
|
20241128,164800,20654410,6290,6290,6290,6290,0
|
|
20241128,164700,20654410,6290,6290,6290,6290,225
|
|
20241128,164600,20654410,6290,6290,6290,6290,0
|
|
20241128,164500,20654410,6290,6290,6290,6290,0
|
|
20241128,164400,20654410,6290,6290,6290,6290,0
|
|
20241128,164300,20654410,6290,6290,6290,6290,0
|
|
20241128,164200,20654410,6290,6290,6290,6290,0
|
|
20241128,164100,20654410,6290,6290,6290,6290,0
|
|
20241128,164000,20654410,6290,6290,6290,6290,0
|
|
20241128,163900,20654410,6290,6290,6290,6290,0
|
|
20241128,163800,20654410,6290,6290,6290,6290,0
|
|
20241128,163700,20654410,6290,6290,6290,6290,0
|
|
20241128,163600,20654410,6290,6290,6290,6290,0
|
|
20241128,163500,20654410,6290,6290,6290,6290,0
|
|
20241128,163400,20654410,6290,6290,6290,6290,0
|
|
20241128,163300,20654410,6290,6290,6290,6290,0
|
|
20241128,163200,20654410,6290,6290,6290,6290,0
|
|
20241128,163100,20654410,6290,6290,6290,6290,0
|
|
20241128,163000,20654410,6290,6290,6290,6290,0
|
|
20241128,162900,20654410,6290,6290,6290,6290,0
|
|
20241128,162800,20654410,6290,6290,6290,6290,0
|
|
20241128,162700,20654410,6290,6290,6290,6290,0
|
|
20241128,162600,20654410,6290,6290,6290,6290,0
|
|
20241128,162500,20654410,6290,6290,6290,6290,0
|
|
20241128,162400,20654410,6290,6290,6290,6290,0
|
|
20241128,162300,20654410,6290,6290,6290,6290,0
|
|
20241128,162200,20654410,6290,6290,6290,6290,0
|
|
20241128,162100,20654410,6290,6290,6290,6290,0
|
|
20241128,162000,20654410,6290,6290,6290,6290,0
|
|
20241128,161900,20654410,6290,6290,6290,6290,0
|
|
20241128,161800,20654410,6290,6290,6290,6290,0
|
|
20241128,161700,20654410,6290,6290,6290,6290,225
|
|
20241128,161600,20654410,6290,6290,6290,6290,0
|
|
20241128,161500,20654410,6290,6290,6290,6290,0
|
|
20241128,161400,20654410,6290,6290,6290,6290,0
|
|
20241128,161300,20654410,6290,6290,6290,6290,0
|
|
20241128,161200,20654410,6290,6290,6290,6290,0
|
|
20241128,161100,20654410,6290,6290,6290,6290,0
|
|
20241128,161000,20654410,6290,6290,6290,6290,0
|
|
20241128,160900,20654410,6290,6290,6290,6290,0
|
|
20241128,160800,20654410,6290,6290,6290,6290,0
|
|
20241128,160700,20654410,6290,6290,6290,6290,0
|
|
20241128,160600,20654410,6290,6290,6290,6290,0
|
|
20241128,160500,20654410,6290,6290,6290,6290,0
|
|
20241128,160400,20654410,6290,6290,6290,6290,0
|
|
20241128,160300,20654410,6290,6290,6290,6290,0
|
|
20241128,160200,20654410,6290,6290,6290,6290,0
|
|
20241128,160100,20654410,6290,6290,6290,6290,0
|
|
20241128,160000,20654410,6290,6290,6290,6290,0
|
|
20241128,155900,20654410,6290,6290,6290,6290,0
|
|
20241128,155800,20654410,6290,6290,6290,6290,0
|
|
20241128,155700,20654410,6290,6290,6290,6290,0
|
|
20241128,155600,20654410,6290,6290,6290,6290,0
|
|
20241128,155500,20654410,6290,6290,6290,6290,0
|
|
20241128,155400,20654410,6290,6290,6290,6290,0
|
|
20241128,155300,20654410,6290,6290,6290,6290,0
|
|
20241128,155200,20654410,6290,6290,6290,6290,0
|
|
20241128,155100,20654410,6290,6290,6290,6290,0
|
|
20241128,155000,20654410,6290,6290,6290,6290,0
|
|
20241128,154900,20654410,6290,6290,6290,6290,0
|
|
20241128,154800,20654410,6290,6290,6290,6290,0
|
|
20241128,154700,20654410,6290,6290,6290,6290,225
|
|
20241128,154600,20654410,6290,6290,6290,6290,0
|
|
20241128,154500,20654410,6290,6290,6290,6290,0
|
|
20241128,154400,20654410,6290,6290,6290,6290,0
|
|
20241128,154300,20654410,6290,6290,6290,6290,0
|
|
20241128,154200,20654410,6290,6290,6290,6290,0
|
|
20241128,154100,20654410,6290,6290,6290,6290,0
|
|
20241128,154000,20654410,6290,6290,6290,6290,0
|
|
20241128,153900,20654410,6290,6290,6290,6290,0
|
|
20241128,153800,20654410,6290,6290,6290,6290,0
|
|
20241128,153700,20654410,6290,6290,6290,6290,0
|
|
20241128,153600,20654410,6290,6290,6290,6290,0
|
|
20241128,153500,20654410,6290,6290,6290,6290,0
|
|
20241128,153400,20654410,6290,6290,6290,6290,0
|
|
20241128,153300,20654410,6290,6290,6290,6290,0
|
|
20241128,153200,20654410,6290,6290,6290,6290,0
|
|
20241128,153100,20654410,6290,6290,6290,6290,0
|
|
20241128,153000,20654410,6290,6290,6290,6290,225
|
|
20241128,152900,19239160,6330,6330,6330,6330,0
|
|
20241128,152800,19239160,6330,6330,6330,6330,0
|
|
20241128,152700,19239160,6330,6330,6330,6330,0
|
|
20241128,152600,19239160,6330,6330,6330,6330,0
|
|
20241128,152500,19239160,6330,6330,6330,6330,0
|
|
20241128,152400,19239160,6330,6330,6330,6330,0
|
|
20241128,152300,19239160,6330,6330,6330,6330,0
|
|
20241128,152200,19239160,6330,6330,6330,6330,0
|
|
20241128,152100,19239160,6330,6330,6330,6330,0
|
|
20241128,152000,19239160,6330,6330,6330,6330,0
|
|
20241128,151900,19239160,6330,6330,6330,6330,0
|
|
20241128,151800,19239160,6330,6330,6330,6330,0
|
|
20241128,151700,19239160,6330,6330,6330,6330,0
|
|
20241128,151600,19239160,6330,6330,6330,6330,0
|
|
20241128,151500,19239160,6330,6330,6330,6330,0
|
|
20241128,151400,19239160,6330,6330,6330,6330,1
|
|
20241128,151300,19232830,6310,6310,6310,6310,3
|
|
20241128,151200,19213900,6330,6330,6330,6330,0
|
|
20241128,151100,19213900,6330,6330,6330,6330,0
|
|
20241128,151000,19213900,6330,6330,6330,6330,0
|
|
20241128,150900,19213900,6330,6330,6330,6330,0
|
|
20241128,150800,19213900,6330,6330,6330,6330,0
|
|
20241128,150700,19213900,6330,6330,6330,6330,0
|
|
20241128,150600,19213900,6330,6330,6330,6330,0
|
|
20241128,150500,19213900,6330,6330,6330,6330,0
|
|
20241128,150400,19213900,6330,6330,6330,6330,1
|
|
20241128,150300,19207570,6310,6330,6330,6310,3
|
|
20241128,150200,19188600,6360,6360,6360,6360,0
|
|
20241128,150100,19188600,6360,6360,6360,6360,0
|
|
20241128,150000,19188600,6360,6360,6360,6360,0
|
|
20241128,145900,19188600,6360,6360,6360,6360,0
|
|
20241128,145800,19188600,6360,6360,6360,6360,0
|
|
20241128,145700,19188600,6360,6360,6360,6360,20
|
|
20241128,145600,19061400,6370,6370,6370,6370,0
|
|
20241128,145500,19061400,6370,6370,6370,6370,0
|
|
20241128,145400,19061400,6370,6370,6370,6370,0
|
|
20241128,145300,19061400,6370,6370,6370,6370,0
|
|
20241128,145200,19061400,6370,6370,6370,6370,0
|
|
20241128,145100,19061400,6370,6370,6370,6370,0
|
|
20241128,145000,19061400,6370,6370,6370,6370,0
|
|
20241128,144900,19061400,6370,6370,6370,6370,0
|
|
20241128,144800,19061400,6370,6310,6370,6310,62
|
|
20241128,144700,18668260,6310,6310,6310,6310,0
|
|
20241128,144600,18668260,6310,6310,6310,6310,0
|
|
20241128,144500,18668260,6310,6310,6310,6310,0
|
|
20241128,144400,18668260,6310,6310,6310,6310,0
|
|
20241128,144300,18668260,6310,6310,6310,6310,0
|
|
20241128,144200,18668260,6310,6310,6310,6310,0
|
|
20241128,144100,18668260,6310,6310,6310,6310,0
|
|
20241128,144000,18668260,6310,6310,6310,6310,0
|
|
20241128,143900,18668260,6310,6310,6310,6310,2
|
|
20241128,143800,18655640,6290,6290,6290,6290,1
|
|
20241128,143700,18649350,6310,6310,6310,6310,0
|
|
20241128,143600,18649350,6310,6310,6310,6310,0
|
|
20241128,143500,18649350,6310,6300,6310,6290,56
|
|
20241128,143400,18296790,6310,6310,6310,6310,0
|
|
20241128,143300,18296790,6310,6310,6310,6310,0
|
|
20241128,143200,18296790,6310,6310,6310,6310,0
|
|
20241128,143100,18296790,6310,6310,6310,6310,0
|
|
20241128,143000,18296790,6310,6310,6310,6310,0
|
|
20241128,142900,18296790,6310,6310,6310,6310,0
|
|
20241128,142800,18296790,6310,6310,6310,6310,0
|
|
20241128,142700,18296790,6310,6310,6310,6310,0
|
|
20241128,142600,18296790,6310,6310,6310,6310,0
|
|
20241128,142500,18296790,6310,6310,6310,6310,0
|
|
20241128,142400,18296790,6310,6310,6310,6310,0
|
|
20241128,142300,18296790,6310,6310,6310,6310,0
|
|
20241128,142200,18296790,6310,6310,6310,6310,0
|
|
20241128,142100,18296790,6310,6310,6310,6310,0
|
|
20241128,142000,18296790,6310,6310,6310,6310,0
|
|
20241128,141900,18296790,6310,6290,6310,6290,541
|
|
20241128,141800,14893880,6310,6310,6310,6310,0
|
|
20241128,141700,14893880,6310,6310,6310,6310,0
|
|
20241128,141600,14893880,6310,6310,6310,6310,0
|
|
20241128,141500,14893880,6310,6310,6310,6310,0
|
|
20241128,141400,14893880,6310,6310,6310,6310,0
|
|
20241128,141300,14893880,6310,6310,6310,6310,0
|
|
20241128,141200,14893880,6310,6310,6310,6310,0
|
|
20241128,141100,14893880,6310,6310,6310,6310,0
|
|
20241128,141000,14893880,6310,6310,6310,6310,2
|
|
20241128,140900,14881260,6320,6320,6320,6320,0
|
|
20241128,140800,14881260,6320,6320,6320,6320,0
|
|
20241128,140700,14881260,6320,6320,6320,6320,0
|
|
20241128,140600,14881260,6320,6320,6320,6320,0
|
|
20241128,140500,14881260,6320,6320,6320,6320,0
|
|
20241128,140400,14881260,6320,6320,6320,6320,0
|
|
20241128,140300,14881260,6320,6320,6320,6320,0
|
|
20241128,140200,14881260,6320,6320,6320,6320,0
|
|
20241128,140100,14881260,6320,6320,6320,6320,0
|
|
20241128,140000,14881260,6320,6320,6320,6320,0
|
|
20241128,135900,14881260,6320,6320,6320,6320,0
|
|
20241128,135800,14881260,6320,6320,6320,6320,0
|
|
20241128,135700,14881260,6320,6280,6320,6280,2
|
|
20241128,135600,14868660,6280,6280,6280,6280,10
|
|
20241128,135500,14805860,6280,6280,6280,6280,0
|
|
20241128,135400,14805860,6280,6280,6280,6280,0
|
|
20241128,135300,14805860,6280,6280,6280,6280,0
|
|
20241128,135200,14805860,6280,6280,6280,6280,70
|
|
20241128,135100,14366260,6330,6280,6330,6280,126
|
|
20241128,135000,13574930,6340,6340,6340,6340,0
|
|
20241128,134900,13574930,6340,6340,6340,6340,0
|
|
20241128,134800,13574930,6340,6340,6340,6340,0
|
|
20241128,134700,13574930,6340,6340,6340,6340,0
|
|
20241128,134600,13574930,6340,6340,6340,6340,0
|
|
20241128,134500,13574930,6340,6340,6340,6340,0
|
|
20241128,134400,13574930,6340,6340,6340,6340,0
|
|
20241128,134300,13574930,6340,6340,6340,6340,0
|
|
20241128,134200,13574930,6340,6340,6340,6340,0
|
|
20241128,134100,13574930,6340,6340,6340,6340,0
|
|
20241128,134000,13574930,6340,6340,6340,6340,0
|
|
20241128,133900,13574930,6340,6340,6340,6340,0
|
|
20241128,133800,13574930,6340,6340,6340,6340,0
|
|
20241128,133700,13574930,6340,6340,6340,6340,0
|
|
20241128,133600,13574930,6340,6340,6340,6340,0
|
|
20241128,133500,13574930,6340,6340,6340,6340,0
|
|
20241128,133400,13574930,6340,6340,6340,6340,0
|
|
20241128,133300,13574930,6340,6340,6340,6340,0
|
|
20241128,133200,13574930,6340,6340,6340,6340,0
|
|
20241128,133100,13574930,6340,6340,6340,6340,2
|
|
20241128,133000,13562250,6280,6290,6290,6280,7
|
|
20241128,132900,13518230,6300,6300,6300,6300,0
|
|
20241128,132800,13518230,6300,6300,6300,6300,0
|
|
20241128,132700,13518230,6300,6300,6300,6300,0
|
|
20241128,132600,13518230,6300,6320,6320,6300,47
|
|
20241128,132500,13221950,6330,6330,6330,6330,1
|
|
20241128,132400,13215620,6340,6340,6340,6340,0
|
|
20241128,132300,13215620,6340,6340,6340,6340,0
|
|
20241128,132200,13215620,6340,6340,6340,6340,0
|
|
20241128,132100,13215620,6340,6340,6340,6340,0
|
|
20241128,132000,13215620,6340,6340,6340,6340,0
|
|
20241128,131900,13215620,6340,6340,6340,6340,0
|
|
20241128,131800,13215620,6340,6340,6340,6340,0
|
|
20241128,131700,13215620,6340,6340,6340,6340,0
|
|
20241128,131600,13215620,6340,6340,6340,6340,0
|
|
20241128,131500,13215620,6340,6340,6340,6340,0
|
|
20241128,131400,13215620,6340,6340,6340,6340,0
|
|
20241128,131300,13215620,6340,6340,6340,6340,0
|
|
20241128,131200,13215620,6340,6340,6340,6340,0
|
|
20241128,131100,13215620,6340,6340,6340,6340,0
|
|
20241128,131000,13215620,6340,6340,6340,6340,5
|
|
20241128,130900,13183920,6330,6330,6330,6330,0
|
|
20241128,130800,13183920,6330,6330,6330,6330,0
|
|
20241128,130700,13183920,6330,6330,6330,6330,0
|
|
20241128,130600,13183920,6330,6330,6330,6330,0
|
|
20241128,130500,13183920,6330,6330,6330,6330,0
|
|
20241128,130400,13183920,6330,6330,6330,6330,3
|
|
20241128,130300,13164930,6330,6330,6330,6330,0
|
|
20241128,130200,13164930,6330,6330,6330,6330,0
|
|
20241128,130100,13164930,6330,6330,6330,6330,0
|
|
20241128,130000,13164930,6330,6330,6330,6330,0
|
|
20241128,125900,13164930,6330,6330,6330,6330,0
|
|
20241128,125800,13164930,6330,6330,6330,6330,1
|
|
20241128,125700,13158600,6360,6360,6360,6360,0
|
|
20241128,125600,13158600,6360,6360,6360,6360,0
|
|
20241128,125500,13158600,6360,6360,6360,6360,0
|
|
20241128,125400,13158600,6360,6360,6360,6360,0
|
|
20241128,125300,13158600,6360,6360,6360,6360,0
|
|
20241128,125200,13158600,6360,6360,6360,6360,0
|
|
20241128,125100,13158600,6360,6360,6360,6360,0
|
|
20241128,125000,13158600,6360,6360,6360,6360,0
|
|
20241128,124900,13158600,6360,6360,6360,6360,0
|
|
20241128,124800,13158600,6360,6360,6360,6360,0
|
|
20241128,124700,13158600,6360,6340,6360,6340,10
|
|
20241128,124600,13095140,6330,6330,6330,6330,0
|
|
20241128,124500,13095140,6330,6330,6330,6330,0
|
|
20241128,124400,13095140,6330,6330,6330,6330,1
|
|
20241128,124300,13088810,6340,6340,6340,6340,0
|
|
20241128,124200,13088810,6340,6340,6340,6340,0
|
|
20241128,124100,13088810,6340,6340,6340,6340,0
|
|
20241128,124000,13088810,6340,6340,6340,6340,0
|
|
20241128,123900,13088810,6340,6340,6340,6340,0
|
|
20241128,123800,13088810,6340,6340,6340,6340,0
|
|
20241128,123700,13088810,6340,6340,6340,6340,5
|
|
20241128,123600,13057110,6340,6360,6360,6340,27
|
|
20241128,123500,12885910,6350,6340,6350,6340,6
|
|
20241128,123400,12847820,6360,6360,6360,6360,0
|
|
20241128,123300,12847820,6360,6360,6360,6360,21
|
|
20241128,123200,12714260,6350,6350,6350,6350,15
|
|
20241128,123100,12619010,6350,6350,6350,6350,50
|
|
20241128,123000,12301510,6340,6340,6340,6340,0
|
|
20241128,122900,12301510,6340,6340,6340,6340,0
|
|
20241128,122800,12301510,6340,6340,6340,6340,0
|
|
20241128,122700,12301510,6340,6340,6340,6340,0
|
|
20241128,122600,12301510,6340,6340,6340,6340,2
|
|
20241128,122500,12288830,6340,6340,6340,6340,3
|
|
20241128,122400,12269810,6340,6340,6340,6340,8
|
|
20241128,122300,12219090,6340,6340,6340,6340,0
|
|
20241128,122200,12219090,6340,6340,6340,6340,0
|
|
20241128,122100,12219090,6340,6340,6340,6340,0
|
|
20241128,122000,12219090,6340,6340,6340,6340,0
|
|
20241128,121900,12219090,6340,6340,6340,6340,0
|
|
20241128,121800,12219090,6340,6340,6340,6340,1
|
|
20241128,121700,12212750,6340,6340,6340,6340,0
|
|
20241128,121600,12212750,6340,6340,6340,6340,0
|
|
20241128,121500,12212750,6340,6340,6340,6340,3
|
|
20241128,121400,12193730,6350,6350,6350,6350,0
|
|
20241128,121300,12193730,6350,6350,6350,6350,0
|
|
20241128,121200,12193730,6350,6350,6350,6350,1
|
|
20241128,121100,12187380,6340,6340,6340,6340,0
|
|
20241128,121000,12187380,6340,6340,6340,6340,6
|
|
20241128,120900,12149340,6340,6340,6340,6340,0
|
|
20241128,120800,12149340,6340,6340,6340,6340,0
|
|
20241128,120700,12149340,6340,6340,6340,6340,2
|
|
20241128,120600,12136660,6330,6330,6330,6330,0
|
|
20241128,120500,12136660,6330,6330,6330,6330,0
|
|
20241128,120400,12136660,6330,6330,6330,6330,5
|
|
20241128,120300,12105010,6330,6330,6330,6330,0
|
|
20241128,120200,12105010,6330,6330,6330,6330,27
|
|
20241128,120100,11934100,6330,6330,6330,6330,0
|
|
20241128,120000,11934100,6330,6330,6330,6330,0
|
|
20241128,115900,11934100,6330,6330,6330,6330,0
|
|
20241128,115800,11934100,6330,6330,6330,6330,0
|
|
20241128,115700,11934100,6330,6330,6330,6330,0
|
|
20241128,115600,11934100,6330,6330,6330,6330,0
|
|
20241128,115500,11934100,6330,6330,6330,6330,1
|
|
20241128,115400,11927770,6330,6330,6330,6330,6
|
|
20241128,115300,11889790,6330,6330,6330,6330,0
|
|
20241128,115200,11889790,6330,6330,6330,6330,0
|
|
20241128,115100,11889790,6330,6330,6330,6330,0
|
|
20241128,115000,11889790,6330,6330,6330,6330,3
|
|
20241128,114900,11870800,6330,6330,6330,6330,0
|
|
20241128,114800,11870800,6330,6330,6330,6330,0
|
|
20241128,114700,11870800,6330,6330,6330,6330,0
|
|
20241128,114600,11870800,6330,6330,6330,6330,0
|
|
20241128,114500,11870800,6330,6330,6330,6330,0
|
|
20241128,114400,11870800,6330,6330,6330,6330,4
|
|
20241128,114300,11845480,6340,6340,6340,6340,0
|
|
20241128,114200,11845480,6340,6340,6340,6340,37
|
|
20241128,114100,11610900,6340,6340,6340,6340,0
|
|
20241128,114000,11610900,6340,6340,6340,6340,2
|
|
20241128,113900,11598220,6340,6340,6340,6340,0
|
|
20241128,113800,11598220,6340,6340,6340,6340,1
|
|
20241128,113700,11591880,6340,6340,6340,6340,3
|
|
20241128,113600,11572860,6330,6330,6330,6330,0
|
|
20241128,113500,11572860,6330,6330,6330,6330,0
|
|
20241128,113400,11572860,6330,6330,6330,6330,8
|
|
20241128,113300,11522220,6330,6330,6330,6330,0
|
|
20241128,113200,11522220,6330,6330,6330,6330,2
|
|
20241128,113100,11509560,6340,6320,6340,6320,20
|
|
20241128,113000,11383070,6320,6320,6320,6320,0
|
|
20241128,112900,11383070,6320,6320,6320,6320,3
|
|
20241128,112800,11364110,6310,6310,6310,6310,1
|
|
20241128,112700,11357800,6310,6310,6310,6310,0
|
|
20241128,112600,11357800,6310,6310,6310,6310,1
|
|
20241128,112500,11351490,6310,6310,6310,6310,1
|
|
20241128,112400,11345180,6320,6320,6320,6320,0
|
|
20241128,112300,11345180,6320,6320,6320,6320,0
|
|
20241128,112200,11345180,6320,6320,6320,6320,0
|
|
20241128,112100,11345180,6320,6320,6320,6320,0
|
|
20241128,112000,11345180,6320,6320,6320,6320,0
|
|
20241128,111900,11345180,6320,6320,6320,6320,3
|
|
20241128,111800,11326220,6320,6320,6320,6320,4
|
|
20241128,111700,11300940,6310,6310,6310,6310,3
|
|
20241128,111600,11282010,6300,6300,6300,6300,1
|
|
20241128,111500,11275710,6310,6310,6310,6310,10
|
|
20241128,111400,11212610,6310,6310,6310,6310,7
|
|
20241128,111300,11168440,6310,6310,6310,6310,0
|
|
20241128,111200,11168440,6310,6310,6310,6310,6
|
|
20241128,111100,11130580,6310,6310,6310,6310,0
|
|
20241128,111000,11130580,6310,6310,6310,6310,0
|
|
20241128,110900,11130580,6310,6310,6310,6310,0
|
|
20241128,110800,11130580,6310,6310,6310,6310,0
|
|
20241128,110700,11130580,6310,6310,6310,6310,0
|
|
20241128,110600,11130580,6310,6310,6310,6310,0
|
|
20241128,110500,11130580,6310,6310,6310,6310,0
|
|
20241128,110400,11130580,6310,6310,6310,6310,0
|
|
20241128,110300,11130580,6310,6310,6310,6310,10
|
|
20241128,110200,11067480,6310,6310,6310,6310,100
|
|
20241128,110100,10436480,6300,6300,6300,6300,9
|
|
20241128,110000,10379780,6320,6320,6320,6320,0
|
|
20241128,105900,10379780,6320,6320,6320,6320,0
|
|
20241128,105800,10379780,6320,6320,6320,6320,0
|
|
20241128,105700,10379780,6320,6320,6320,6320,3
|
|
20241128,105600,10360820,6320,6310,6320,6310,10
|
|
20241128,105500,10297660,6300,6300,6300,6300,3
|
|
20241128,105400,10278760,6290,6290,6290,6290,5
|
|
20241128,105300,10247310,6290,6290,6290,6290,24
|
|
20241128,105200,10096350,6290,6290,6290,6290,50
|
|
20241128,105100,9781850,6290,6290,6290,6290,12
|
|
20241128,105000,9706370,6290,6290,6290,6290,0
|
|
20241128,104900,9706370,6290,6290,6290,6290,0
|
|
20241128,104800,9706370,6290,6290,6290,6290,0
|
|
20241128,104700,9706370,6290,6290,6290,6290,0
|
|
20241128,104600,9706370,6290,6290,6290,6290,0
|
|
20241128,104500,9706370,6290,6290,6290,6290,0
|
|
20241128,104400,9706370,6290,6290,6290,6290,6
|
|
20241128,104300,9668630,6310,6310,6310,6310,0
|
|
20241128,104200,9668630,6310,6310,6310,6310,0
|
|
20241128,104100,9668630,6310,6310,6310,6310,0
|
|
20241128,104000,9668630,6310,6310,6310,6310,0
|
|
20241128,103900,9668630,6310,6310,6310,6310,0
|
|
20241128,103800,9668630,6310,6310,6310,6310,5
|
|
20241128,103700,9637080,6310,6300,6310,6300,20
|
|
20241128,103600,9511010,6300,6300,6300,6270,11
|
|
20241128,103500,9441740,6300,6280,6300,6280,10
|
|
20241128,103400,9378850,6270,6270,6270,6270,6
|
|
20241128,103300,9341230,6270,6270,6270,6270,0
|
|
20241128,103200,9341230,6270,6270,6270,6270,0
|
|
20241128,103100,9341230,6270,6270,6270,6270,0
|
|
20241128,103000,9341230,6270,6270,6270,6270,0
|
|
20241128,102900,9341230,6270,6270,6270,6270,0
|
|
20241128,102800,9341230,6270,6270,6270,6270,0
|
|
20241128,102700,9341230,6270,6270,6270,6270,0
|
|
20241128,102600,9341230,6270,6270,6270,6270,2
|
|
20241128,102500,9328690,6270,6270,6270,6270,0
|
|
20241128,102400,9328690,6270,6270,6270,6270,8
|
|
20241128,102300,9278530,6270,6270,6270,6270,0
|
|
20241128,102200,9278530,6270,6270,6270,6270,21
|
|
20241128,102100,9146860,6270,6270,6270,6270,0
|
|
20241128,102000,9146860,6270,6270,6270,6270,0
|
|
20241128,101900,9146860,6270,6270,6270,6270,0
|
|
20241128,101800,9146860,6270,6270,6270,6270,0
|
|
20241128,101700,9146860,6270,6270,6270,6270,0
|
|
20241128,101600,9146860,6270,6270,6270,6270,0
|
|
20241128,101500,9146860,6270,6270,6270,6270,0
|
|
20241128,101400,9146860,6270,6270,6270,6270,1
|
|
20241128,101300,9140590,6260,6260,6260,6260,0
|
|
20241128,101200,9140590,6260,6260,6260,6260,0
|
|
20241128,101100,9140590,6260,6260,6260,6260,0
|
|
20241128,101000,9140590,6260,6260,6260,6260,0
|
|
20241128,100900,9140590,6260,6260,6260,6260,0
|
|
20241128,100800,9140590,6260,6260,6260,6260,1
|
|
20241128,100700,9134330,6300,6270,6300,6270,10
|
|
20241128,100600,9071390,6270,6270,6270,6270,1
|
|
20241128,100500,9065120,6260,6260,6260,6260,0
|
|
20241128,100400,9065120,6260,6260,6260,6260,19
|
|
20241128,100300,8946180,6250,6250,6250,6250,0
|
|
20241128,100200,8946180,6250,6250,6250,6250,0
|
|
20241128,100100,8946180,6250,6250,6250,6250,0
|
|
20241128,100000,8946180,6250,6250,6250,6250,0
|
|
20241128,095900,8946180,6250,6250,6250,6250,10
|
|
20241128,095800,8883680,6280,6280,6280,6280,0
|
|
20241128,095700,8883680,6280,6280,6280,6280,0
|
|
20241128,095600,8883680,6280,6280,6280,6280,1
|
|
20241128,095500,8877400,6280,6280,6280,6280,0
|
|
20241128,095400,8877400,6280,6280,6280,6280,6
|
|
20241128,095300,8839720,6280,6280,6280,6280,13
|
|
20241128,095200,8758080,6290,6290,6290,6290,0
|
|
20241128,095100,8758080,6290,6290,6290,6290,0
|
|
20241128,095000,8758080,6290,6290,6290,6290,0
|
|
20241128,094900,8758080,6290,6290,6290,6290,0
|
|
20241128,094800,8758080,6290,6290,6290,6290,0
|
|
20241128,094700,8758080,6290,6290,6290,6290,0
|
|
20241128,094600,8758080,6290,6290,6290,6290,0
|
|
20241128,094500,8758080,6290,6290,6290,6290,0
|
|
20241128,094400,8758080,6290,6290,6290,6290,0
|
|
20241128,094300,8758080,6290,6290,6290,6290,1
|
|
20241128,094200,8751790,6290,6300,6300,6290,21
|
|
20241128,094100,8619690,6300,6300,6300,6300,0
|
|
20241128,094000,8619690,6300,6300,6300,6300,0
|
|
20241128,093900,8619690,6300,6300,6300,6300,0
|
|
20241128,093800,8619690,6300,6300,6300,6300,402
|
|
20241128,093700,6087090,6310,6310,6310,6310,0
|
|
20241128,093600,6087090,6310,6310,6310,6310,0
|
|
20241128,093500,6087090,6310,6310,6310,6310,0
|
|
20241128,093400,6087090,6310,6310,6310,6310,0
|
|
20241128,093300,6087090,6310,6310,6310,6310,0
|
|
20241128,093200,6087090,6310,6310,6310,6310,20
|
|
20241128,093100,5960890,6310,6310,6310,6310,0
|
|
20241128,093000,5960890,6310,6310,6310,6310,0
|
|
20241128,092900,5960890,6310,6310,6310,6310,0
|
|
20241128,092800,5960890,6310,6310,6310,6310,2
|
|
20241128,092700,5948270,6300,6300,6300,6300,0
|
|
20241128,092600,5948270,6300,6300,6300,6300,1
|
|
20241128,092500,5941970,6300,6300,6300,6300,0
|
|
20241128,092400,5941970,6300,6300,6300,6300,6
|
|
20241128,092300,5904170,6310,6310,6310,6310,0
|
|
20241128,092200,5904170,6310,6310,6310,6310,40
|
|
20241128,092100,5651770,6310,6310,6310,6310,0
|
|
20241128,092000,5651770,6310,6310,6310,6310,8
|
|
20241128,091900,5601290,6300,6300,6300,6300,0
|
|
20241128,091800,5601290,6300,6300,6300,6300,0
|
|
20241128,091700,5601290,6300,6300,6300,6300,2
|
|
20241128,091600,5588690,6300,6300,6300,6300,0
|
|
20241128,091500,5588690,6300,6300,6300,6300,0
|
|
20241128,091400,5588690,6300,6300,6300,6300,6
|
|
20241128,091300,5550890,6300,6290,6300,6290,501
|
|
20241128,091200,2394630,6300,6300,6300,6300,0
|
|
20241128,091100,2394630,6300,6300,6300,6300,0
|
|
20241128,091000,2394630,6300,6300,6300,6300,0
|
|
20241128,090900,2394630,6300,6300,6300,6300,1
|
|
20241128,090800,2388330,6260,6270,6270,6260,80
|
|
20241128,090700,1887490,6250,6270,6270,6250,50
|
|
20241128,090600,1574370,6310,6310,6310,6310,0
|
|
20241128,090500,1574370,6310,6320,6320,6310,9
|
|
20241128,090400,1517520,6330,6330,6330,6330,3
|
|
20241128,090300,1498530,6320,6320,6320,6320,0
|
|
20241128,090200,1498530,6320,6350,6360,6320,15
|
|
20241128,090100,1403560,6360,6360,6360,6360,2
|
|
20241128,090000,1390840,6320,6360,6360,6320,217
|