665 lines
30 KiB
CSV
665 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,200200,13369960,6500,6500,6500,6500,25
|
|
20241128,200100,13369960,6500,6500,6500,6500,0
|
|
20241128,200000,13369960,6500,6500,6500,6500,0
|
|
20241128,195900,13369960,6500,6500,6500,6500,0
|
|
20241128,195800,13369960,6500,6500,6500,6500,0
|
|
20241128,195700,13369960,6500,6500,6500,6500,0
|
|
20241128,195600,13369960,6500,6500,6500,6500,0
|
|
20241128,195500,13369960,6500,6500,6500,6500,0
|
|
20241128,195400,13369960,6500,6500,6500,6500,0
|
|
20241128,195300,13369960,6500,6500,6500,6500,0
|
|
20241128,195200,13369960,6500,6500,6500,6500,0
|
|
20241128,195100,13369960,6500,6500,6500,6500,0
|
|
20241128,195000,13369960,6500,6500,6500,6500,0
|
|
20241128,194900,13369960,6500,6500,6500,6500,0
|
|
20241128,194800,13369960,6500,6500,6500,6500,0
|
|
20241128,194700,13369960,6500,6500,6500,6500,0
|
|
20241128,194600,13369960,6500,6500,6500,6500,0
|
|
20241128,194500,13369960,6500,6500,6500,6500,0
|
|
20241128,194400,13369960,6500,6500,6500,6500,0
|
|
20241128,194300,13369960,6500,6500,6500,6500,0
|
|
20241128,194200,13369960,6500,6500,6500,6500,0
|
|
20241128,194100,13369960,6500,6500,6500,6500,0
|
|
20241128,194000,13369960,6500,6500,6500,6500,0
|
|
20241128,193900,13369960,6500,6500,6500,6500,0
|
|
20241128,193800,13369960,6500,6500,6500,6500,0
|
|
20241128,193700,13369960,6500,6500,6500,6500,0
|
|
20241128,193600,13369960,6500,6500,6500,6500,0
|
|
20241128,193500,13369960,6500,6500,6500,6500,0
|
|
20241128,193400,13369960,6500,6500,6500,6500,0
|
|
20241128,193300,13369960,6500,6500,6500,6500,0
|
|
20241128,193200,13369960,6500,6500,6500,6500,25
|
|
20241128,193100,13369960,6500,6500,6500,6500,0
|
|
20241128,193000,13369960,6500,6500,6500,6500,0
|
|
20241128,192900,13369960,6500,6500,6500,6500,0
|
|
20241128,192800,13369960,6500,6500,6500,6500,0
|
|
20241128,192700,13369960,6500,6500,6500,6500,0
|
|
20241128,192600,13369960,6500,6500,6500,6500,0
|
|
20241128,192500,13369960,6500,6500,6500,6500,0
|
|
20241128,192400,13369960,6500,6500,6500,6500,0
|
|
20241128,192300,13369960,6500,6500,6500,6500,0
|
|
20241128,192200,13369960,6500,6500,6500,6500,0
|
|
20241128,192100,13369960,6500,6500,6500,6500,0
|
|
20241128,192000,13369960,6500,6500,6500,6500,0
|
|
20241128,191900,13369960,6500,6500,6500,6500,0
|
|
20241128,191800,13369960,6500,6500,6500,6500,0
|
|
20241128,191700,13369960,6500,6500,6500,6500,0
|
|
20241128,191600,13369960,6500,6500,6500,6500,0
|
|
20241128,191500,13369960,6500,6500,6500,6500,0
|
|
20241128,191400,13369960,6500,6500,6500,6500,0
|
|
20241128,191300,13369960,6500,6500,6500,6500,0
|
|
20241128,191200,13369960,6500,6500,6500,6500,0
|
|
20241128,191100,13369960,6500,6500,6500,6500,0
|
|
20241128,191000,13369960,6500,6500,6500,6500,0
|
|
20241128,190900,13369960,6500,6500,6500,6500,0
|
|
20241128,190800,13369960,6500,6500,6500,6500,0
|
|
20241128,190700,13369960,6500,6500,6500,6500,0
|
|
20241128,190600,13369960,6500,6500,6500,6500,0
|
|
20241128,190500,13369960,6500,6500,6500,6500,0
|
|
20241128,190400,13369960,6500,6500,6500,6500,0
|
|
20241128,190300,13369960,6500,6500,6500,6500,0
|
|
20241128,190200,13369960,6500,6500,6500,6500,25
|
|
20241128,190100,13369960,6500,6500,6500,6500,0
|
|
20241128,190000,13369960,6500,6500,6500,6500,0
|
|
20241128,185900,13369960,6500,6500,6500,6500,0
|
|
20241128,185800,13369960,6500,6500,6500,6500,0
|
|
20241128,185700,13369960,6500,6500,6500,6500,0
|
|
20241128,185600,13369960,6500,6500,6500,6500,0
|
|
20241128,185500,13369960,6500,6500,6500,6500,0
|
|
20241128,185400,13369960,6500,6500,6500,6500,0
|
|
20241128,185300,13369960,6500,6500,6500,6500,0
|
|
20241128,185200,13369960,6500,6500,6500,6500,0
|
|
20241128,185100,13369960,6500,6500,6500,6500,0
|
|
20241128,185000,13369960,6500,6500,6500,6500,0
|
|
20241128,184900,13369960,6500,6500,6500,6500,0
|
|
20241128,184800,13369960,6500,6500,6500,6500,0
|
|
20241128,184700,13369960,6500,6500,6500,6500,0
|
|
20241128,184600,13369960,6500,6500,6500,6500,0
|
|
20241128,184500,13369960,6500,6500,6500,6500,0
|
|
20241128,184400,13369960,6500,6500,6500,6500,0
|
|
20241128,184300,13369960,6500,6500,6500,6500,0
|
|
20241128,184200,13369960,6500,6500,6500,6500,0
|
|
20241128,184100,13369960,6500,6500,6500,6500,0
|
|
20241128,184000,13369960,6500,6500,6500,6500,0
|
|
20241128,183900,13369960,6500,6500,6500,6500,0
|
|
20241128,183800,13369960,6500,6500,6500,6500,0
|
|
20241128,183700,13369960,6500,6500,6500,6500,0
|
|
20241128,183600,13369960,6500,6500,6500,6500,0
|
|
20241128,183500,13369960,6500,6500,6500,6500,0
|
|
20241128,183400,13369960,6500,6500,6500,6500,0
|
|
20241128,183300,13369960,6500,6500,6500,6500,0
|
|
20241128,183200,13369960,6500,6500,6500,6500,25
|
|
20241128,183100,13369960,6500,6500,6500,6500,0
|
|
20241128,183000,13369960,6500,6500,6500,6500,0
|
|
20241128,182900,13369960,6500,6500,6500,6500,0
|
|
20241128,182800,13369960,6500,6500,6500,6500,0
|
|
20241128,182700,13369960,6500,6500,6500,6500,0
|
|
20241128,182600,13369960,6500,6500,6500,6500,0
|
|
20241128,182500,13369960,6500,6500,6500,6500,0
|
|
20241128,182400,13369960,6500,6500,6500,6500,0
|
|
20241128,182300,13369960,6500,6500,6500,6500,0
|
|
20241128,182200,13369960,6500,6500,6500,6500,0
|
|
20241128,182100,13369960,6500,6500,6500,6500,0
|
|
20241128,182000,13369960,6500,6500,6500,6500,0
|
|
20241128,181900,13369960,6500,6500,6500,6500,0
|
|
20241128,181800,13369960,6500,6500,6500,6500,0
|
|
20241128,181700,13369960,6500,6500,6500,6500,0
|
|
20241128,181600,13369960,6500,6500,6500,6500,0
|
|
20241128,181500,13369960,6500,6500,6500,6500,0
|
|
20241128,181400,13369960,6500,6500,6500,6500,0
|
|
20241128,181300,13369960,6500,6500,6500,6500,0
|
|
20241128,181200,13369960,6500,6500,6500,6500,0
|
|
20241128,181100,13369960,6500,6500,6500,6500,0
|
|
20241128,181000,13369960,6500,6500,6500,6500,0
|
|
20241128,180900,13369960,6500,6500,6500,6500,0
|
|
20241128,180800,13369960,6500,6500,6500,6500,0
|
|
20241128,180700,13369960,6500,6500,6500,6500,0
|
|
20241128,180600,13369960,6500,6500,6500,6500,0
|
|
20241128,180500,13369960,6500,6500,6500,6500,0
|
|
20241128,180400,13369960,6500,6500,6500,6500,0
|
|
20241128,180300,13369960,6500,6500,6500,6500,0
|
|
20241128,180200,13369960,6500,6500,6500,6500,25
|
|
20241128,180100,13369960,6500,6500,6500,6500,0
|
|
20241128,180000,13369960,6500,6500,6500,6500,0
|
|
20241128,175900,13369960,6500,6500,6500,6500,0
|
|
20241128,175800,13369960,6500,6500,6500,6500,0
|
|
20241128,175700,13369960,6500,6500,6500,6500,0
|
|
20241128,175600,13369960,6500,6500,6500,6500,0
|
|
20241128,175500,13369960,6500,6500,6500,6500,0
|
|
20241128,175400,13369960,6500,6500,6500,6500,0
|
|
20241128,175300,13369960,6500,6500,6500,6500,0
|
|
20241128,175200,13369960,6500,6500,6500,6500,0
|
|
20241128,175100,13369960,6500,6500,6500,6500,0
|
|
20241128,175000,13369960,6500,6500,6500,6500,0
|
|
20241128,174900,13369960,6500,6500,6500,6500,0
|
|
20241128,174800,13369960,6500,6500,6500,6500,0
|
|
20241128,174700,13369960,6500,6500,6500,6500,0
|
|
20241128,174600,13369960,6500,6500,6500,6500,0
|
|
20241128,174500,13369960,6500,6500,6500,6500,0
|
|
20241128,174400,13369960,6500,6500,6500,6500,0
|
|
20241128,174300,13369960,6500,6500,6500,6500,0
|
|
20241128,174200,13369960,6500,6500,6500,6500,0
|
|
20241128,174100,13369960,6500,6500,6500,6500,0
|
|
20241128,174000,13369960,6500,6500,6500,6500,0
|
|
20241128,173900,13369960,6500,6500,6500,6500,0
|
|
20241128,173800,13369960,6500,6500,6500,6500,0
|
|
20241128,173700,13369960,6500,6500,6500,6500,0
|
|
20241128,173600,13369960,6500,6500,6500,6500,0
|
|
20241128,173500,13369960,6500,6500,6500,6500,0
|
|
20241128,173400,13369960,6500,6500,6500,6500,0
|
|
20241128,173300,13369960,6500,6500,6500,6500,0
|
|
20241128,173200,13369960,6500,6500,6500,6500,25
|
|
20241128,173100,13369960,6500,6500,6500,6500,0
|
|
20241128,173000,13369960,6500,6500,6500,6500,0
|
|
20241128,172900,13369960,6500,6500,6500,6500,0
|
|
20241128,172800,13369960,6500,6500,6500,6500,0
|
|
20241128,172700,13369960,6500,6500,6500,6500,0
|
|
20241128,172600,13369960,6500,6500,6500,6500,0
|
|
20241128,172500,13369960,6500,6500,6500,6500,0
|
|
20241128,172400,13369960,6500,6500,6500,6500,0
|
|
20241128,172300,13369960,6500,6500,6500,6500,0
|
|
20241128,172200,13369960,6500,6500,6500,6500,0
|
|
20241128,172100,13369960,6500,6500,6500,6500,0
|
|
20241128,172000,13369960,6500,6500,6500,6500,0
|
|
20241128,171900,13369960,6500,6500,6500,6500,0
|
|
20241128,171800,13369960,6500,6500,6500,6500,0
|
|
20241128,171700,13369960,6500,6500,6500,6500,0
|
|
20241128,171600,13369960,6500,6500,6500,6500,0
|
|
20241128,171500,13369960,6500,6500,6500,6500,0
|
|
20241128,171400,13369960,6500,6500,6500,6500,0
|
|
20241128,171300,13369960,6500,6500,6500,6500,0
|
|
20241128,171200,13369960,6500,6500,6500,6500,0
|
|
20241128,171100,13369960,6500,6500,6500,6500,0
|
|
20241128,171000,13369960,6500,6500,6500,6500,0
|
|
20241128,170900,13369960,6500,6500,6500,6500,0
|
|
20241128,170800,13369960,6500,6500,6500,6500,0
|
|
20241128,170700,13369960,6500,6500,6500,6500,0
|
|
20241128,170600,13369960,6500,6500,6500,6500,0
|
|
20241128,170500,13369960,6500,6500,6500,6500,0
|
|
20241128,170400,13369960,6500,6500,6500,6500,0
|
|
20241128,170300,13369960,6500,6500,6500,6500,0
|
|
20241128,170200,13369960,6500,6500,6500,6500,25
|
|
20241128,170100,13369960,6500,6500,6500,6500,0
|
|
20241128,170000,13369960,6500,6500,6500,6500,0
|
|
20241128,165900,13369960,6500,6500,6500,6500,0
|
|
20241128,165800,13369960,6500,6500,6500,6500,0
|
|
20241128,165700,13369960,6500,6500,6500,6500,0
|
|
20241128,165600,13369960,6500,6500,6500,6500,0
|
|
20241128,165500,13369960,6500,6500,6500,6500,0
|
|
20241128,165400,13369960,6500,6500,6500,6500,0
|
|
20241128,165300,13369960,6500,6500,6500,6500,0
|
|
20241128,165200,13369960,6500,6500,6500,6500,0
|
|
20241128,165100,13369960,6500,6500,6500,6500,0
|
|
20241128,165000,13369960,6500,6500,6500,6500,0
|
|
20241128,164900,13369960,6500,6500,6500,6500,0
|
|
20241128,164800,13369960,6500,6500,6500,6500,0
|
|
20241128,164700,13369960,6500,6500,6500,6500,0
|
|
20241128,164600,13369960,6500,6500,6500,6500,0
|
|
20241128,164500,13369960,6500,6500,6500,6500,0
|
|
20241128,164400,13369960,6500,6500,6500,6500,0
|
|
20241128,164300,13369960,6500,6500,6500,6500,0
|
|
20241128,164200,13369960,6500,6500,6500,6500,0
|
|
20241128,164100,13369960,6500,6500,6500,6500,0
|
|
20241128,164000,13369960,6500,6500,6500,6500,0
|
|
20241128,163900,13369960,6500,6500,6500,6500,0
|
|
20241128,163800,13369960,6500,6500,6500,6500,0
|
|
20241128,163700,13369960,6500,6500,6500,6500,0
|
|
20241128,163600,13369960,6500,6500,6500,6500,0
|
|
20241128,163500,13369960,6500,6500,6500,6500,0
|
|
20241128,163400,13369960,6500,6500,6500,6500,0
|
|
20241128,163300,13369960,6500,6500,6500,6500,0
|
|
20241128,163200,13369960,6500,6500,6500,6500,25
|
|
20241128,163100,13369960,6500,6500,6500,6500,0
|
|
20241128,163000,13369960,6500,6500,6500,6500,0
|
|
20241128,162900,13369960,6500,6500,6500,6500,0
|
|
20241128,162800,13369960,6500,6500,6500,6500,0
|
|
20241128,162700,13369960,6500,6500,6500,6500,0
|
|
20241128,162600,13369960,6500,6500,6500,6500,0
|
|
20241128,162500,13369960,6500,6500,6500,6500,0
|
|
20241128,162400,13369960,6500,6500,6500,6500,0
|
|
20241128,162300,13369960,6500,6500,6500,6500,0
|
|
20241128,162200,13369960,6500,6500,6500,6500,0
|
|
20241128,162100,13369960,6500,6500,6500,6500,0
|
|
20241128,162000,13369960,6500,6500,6500,6500,0
|
|
20241128,161900,13369960,6500,6500,6500,6500,0
|
|
20241128,161800,13369960,6500,6500,6500,6500,0
|
|
20241128,161700,13369960,6500,6500,6500,6500,0
|
|
20241128,161600,13369960,6500,6500,6500,6500,0
|
|
20241128,161500,13369960,6500,6500,6500,6500,0
|
|
20241128,161400,13369960,6500,6500,6500,6500,0
|
|
20241128,161300,13369960,6500,6500,6500,6500,0
|
|
20241128,161200,13369960,6500,6500,6500,6500,0
|
|
20241128,161100,13369960,6500,6500,6500,6500,0
|
|
20241128,161000,13369960,6500,6500,6500,6500,0
|
|
20241128,160900,13369960,6500,6500,6500,6500,0
|
|
20241128,160800,13369960,6500,6500,6500,6500,0
|
|
20241128,160700,13369960,6500,6500,6500,6500,0
|
|
20241128,160600,13369960,6500,6500,6500,6500,0
|
|
20241128,160500,13369960,6500,6500,6500,6500,0
|
|
20241128,160400,13369960,6500,6500,6500,6500,0
|
|
20241128,160300,13369960,6500,6500,6500,6500,0
|
|
20241128,160200,13369960,6500,6500,6500,6500,25
|
|
20241128,160100,13369960,6500,6500,6500,6500,0
|
|
20241128,160000,13369960,6500,6500,6500,6500,0
|
|
20241128,155900,13369960,6500,6500,6500,6500,0
|
|
20241128,155800,13369960,6500,6500,6500,6500,0
|
|
20241128,155700,13369960,6500,6500,6500,6500,0
|
|
20241128,155600,13369960,6500,6500,6500,6500,0
|
|
20241128,155500,13369960,6500,6500,6500,6500,0
|
|
20241128,155400,13369960,6500,6500,6500,6500,0
|
|
20241128,155300,13369960,6500,6500,6500,6500,0
|
|
20241128,155200,13369960,6500,6500,6500,6500,0
|
|
20241128,155100,13369960,6500,6500,6500,6500,0
|
|
20241128,155000,13369960,6500,6500,6500,6500,0
|
|
20241128,154900,13369960,6500,6500,6500,6500,0
|
|
20241128,154800,13369960,6500,6500,6500,6500,0
|
|
20241128,154700,13369960,6500,6500,6500,6500,0
|
|
20241128,154600,13369960,6500,6500,6500,6500,0
|
|
20241128,154500,13369960,6500,6500,6500,6500,0
|
|
20241128,154400,13369960,6500,6500,6500,6500,0
|
|
20241128,154300,13369960,6500,6500,6500,6500,0
|
|
20241128,154200,13369960,6500,6500,6500,6500,0
|
|
20241128,154100,13369960,6500,6500,6500,6500,0
|
|
20241128,154000,13369960,6500,6500,6500,6500,0
|
|
20241128,153900,13369960,6500,6500,6500,6500,0
|
|
20241128,153800,13369960,6500,6500,6500,6500,0
|
|
20241128,153700,13369960,6500,6500,6500,6500,0
|
|
20241128,153600,13369960,6500,6500,6500,6500,0
|
|
20241128,153500,13369960,6500,6500,6500,6500,0
|
|
20241128,153400,13369960,6500,6500,6500,6500,0
|
|
20241128,153300,13369960,6500,6500,6500,6500,0
|
|
20241128,153200,13369960,6500,6500,6500,6500,25
|
|
20241128,153100,13369960,6500,6500,6500,6500,0
|
|
20241128,153000,13369960,6500,6500,6500,6500,25
|
|
20241128,152900,13207460,6500,6500,6500,6500,0
|
|
20241128,152800,13207460,6500,6500,6500,6500,0
|
|
20241128,152700,13207460,6500,6500,6500,6500,0
|
|
20241128,152600,13207460,6500,6500,6500,6500,0
|
|
20241128,152500,13207460,6500,6500,6500,6500,0
|
|
20241128,152400,13207460,6500,6500,6500,6500,0
|
|
20241128,152300,13207460,6500,6500,6500,6500,0
|
|
20241128,152200,13207460,6500,6500,6500,6500,0
|
|
20241128,152100,13207460,6500,6500,6500,6500,0
|
|
20241128,152000,13207460,6500,6500,6500,6500,0
|
|
20241128,151900,13207460,6500,6500,6500,6500,0
|
|
20241128,151800,13207460,6500,6500,6500,6500,1
|
|
20241128,151700,13200960,6430,6480,6480,6430,100
|
|
20241128,151600,12557410,6500,6500,6500,6500,0
|
|
20241128,151500,12557410,6500,6490,6500,6490,3
|
|
20241128,151400,12537930,6480,6480,6480,6480,0
|
|
20241128,151300,12537930,6480,6490,6490,6480,2
|
|
20241128,151200,12524960,6490,6490,6490,6490,0
|
|
20241128,151100,12524960,6490,6490,6490,6490,0
|
|
20241128,151000,12524960,6490,6490,6490,6490,0
|
|
20241128,150900,12524960,6490,6490,6490,6490,2
|
|
20241128,150800,12511980,6490,6490,6490,6490,0
|
|
20241128,150700,12511980,6490,6490,6490,6490,0
|
|
20241128,150600,12511980,6490,6490,6490,6490,0
|
|
20241128,150500,12511980,6490,6490,6490,6490,1
|
|
20241128,150400,12505490,6490,6490,6490,6490,0
|
|
20241128,150300,12505490,6490,6490,6490,6490,0
|
|
20241128,150200,12505490,6490,6490,6500,6490,13
|
|
20241128,150100,12421110,6490,6490,6490,6490,2
|
|
20241128,150000,12408130,6490,6500,6500,6490,15
|
|
20241128,145900,12310760,6520,6520,6520,6520,0
|
|
20241128,145800,12310760,6520,6450,6520,6450,47
|
|
20241128,145700,12007490,6450,6450,6450,6450,0
|
|
20241128,145600,12007490,6450,6450,6450,6450,0
|
|
20241128,145500,12007490,6450,6450,6450,6450,0
|
|
20241128,145400,12007490,6450,6450,6450,6450,0
|
|
20241128,145300,12007490,6450,6450,6450,6450,0
|
|
20241128,145200,12007490,6450,6450,6450,6450,8
|
|
20241128,145100,11955890,6450,6450,6450,6450,0
|
|
20241128,145000,11955890,6450,6450,6450,6450,0
|
|
20241128,144900,11955890,6450,6450,6450,6450,0
|
|
20241128,144800,11955890,6450,6450,6450,6450,0
|
|
20241128,144700,11955890,6450,6450,6450,6450,0
|
|
20241128,144600,11955890,6450,6450,6450,6450,0
|
|
20241128,144500,11955890,6450,6450,6450,6450,0
|
|
20241128,144400,11955890,6450,6450,6450,6450,0
|
|
20241128,144300,11955890,6450,6450,6450,6450,20
|
|
20241128,144200,11826890,6440,6440,6440,6440,68
|
|
20241128,144100,11388970,6430,6430,6430,6430,0
|
|
20241128,144000,11388970,6430,6450,6450,6430,87
|
|
20241128,143900,10829160,6450,6450,6450,6450,0
|
|
20241128,143800,10829160,6450,6450,6450,6450,0
|
|
20241128,143700,10829160,6450,6450,6450,6450,0
|
|
20241128,143600,10829160,6450,6450,6450,6450,0
|
|
20241128,143500,10829160,6450,6450,6450,6450,0
|
|
20241128,143400,10829160,6450,6440,6450,6440,36
|
|
20241128,143300,10597310,6410,6410,6410,6410,0
|
|
20241128,143200,10597310,6410,6410,6410,6410,0
|
|
20241128,143100,10597310,6410,6410,6410,6410,0
|
|
20241128,143000,10597310,6410,6410,6410,6410,0
|
|
20241128,142900,10597310,6410,6410,6410,6410,0
|
|
20241128,142800,10597310,6410,6410,6410,6410,0
|
|
20241128,142700,10597310,6410,6410,6410,6410,0
|
|
20241128,142600,10597310,6410,6410,6410,6410,0
|
|
20241128,142500,10597310,6410,6410,6410,6410,0
|
|
20241128,142400,10597310,6410,6410,6410,6410,0
|
|
20241128,142300,10597310,6410,6410,6410,6410,0
|
|
20241128,142200,10597310,6410,6410,6410,6410,0
|
|
20241128,142100,10597310,6410,6410,6410,6410,35
|
|
20241128,142000,10372960,6410,6410,6410,6410,0
|
|
20241128,141900,10372960,6410,6410,6410,6410,0
|
|
20241128,141800,10372960,6410,6410,6410,6410,0
|
|
20241128,141700,10372960,6410,6410,6410,6410,0
|
|
20241128,141600,10372960,6410,6410,6410,6410,0
|
|
20241128,141500,10372960,6410,6410,6410,6410,0
|
|
20241128,141400,10372960,6410,6410,6410,6410,0
|
|
20241128,141300,10372960,6410,6410,6410,6410,0
|
|
20241128,141200,10372960,6410,6410,6410,6410,0
|
|
20241128,141100,10372960,6410,6410,6410,6410,0
|
|
20241128,141000,10372960,6410,6410,6410,6410,0
|
|
20241128,140900,10372960,6410,6420,6420,6410,11
|
|
20241128,140800,10302430,6430,6430,6430,6430,0
|
|
20241128,140700,10302430,6430,6430,6430,6430,2
|
|
20241128,140600,10289570,6440,6440,6440,6440,0
|
|
20241128,140500,10289570,6440,6440,6440,6440,0
|
|
20241128,140400,10289570,6440,6440,6440,6440,0
|
|
20241128,140300,10289570,6440,6440,6440,6440,0
|
|
20241128,140200,10289570,6440,6440,6440,6440,0
|
|
20241128,140100,10289570,6440,6440,6440,6440,2
|
|
20241128,140000,10276690,6450,6450,6450,6450,0
|
|
20241128,135900,10276690,6450,6450,6450,6450,0
|
|
20241128,135800,10276690,6450,6450,6450,6450,0
|
|
20241128,135700,10276690,6450,6450,6450,6450,0
|
|
20241128,135600,10276690,6450,6450,6450,6450,0
|
|
20241128,135500,10276690,6450,6450,6450,6450,0
|
|
20241128,135400,10276690,6450,6450,6450,6450,0
|
|
20241128,135300,10276690,6450,6450,6450,6450,0
|
|
20241128,135200,10276690,6450,6450,6450,6450,0
|
|
20241128,135100,10276690,6450,6450,6450,6450,0
|
|
20241128,135000,10276690,6450,6450,6450,6450,0
|
|
20241128,134900,10276690,6450,6450,6450,6450,0
|
|
20241128,134800,10276690,6450,6450,6450,6450,0
|
|
20241128,134700,10276690,6450,6450,6450,6450,0
|
|
20241128,134600,10276690,6450,6440,6450,6440,7
|
|
20241128,134500,10231600,6420,6420,6420,6420,0
|
|
20241128,134400,10231600,6420,6420,6420,6420,0
|
|
20241128,134300,10231600,6420,6420,6420,6420,20
|
|
20241128,134200,10103200,6410,6410,6410,6410,0
|
|
20241128,134100,10103200,6410,6410,6410,6410,0
|
|
20241128,134000,10103200,6410,6410,6410,6410,0
|
|
20241128,133900,10103200,6410,6410,6410,6410,0
|
|
20241128,133800,10103200,6410,6410,6410,6410,0
|
|
20241128,133700,10103200,6410,6420,6420,6410,50
|
|
20241128,133600,9782680,6430,6440,6440,6430,4
|
|
20241128,133500,9756940,6450,6450,6450,6450,0
|
|
20241128,133400,9756940,6450,6450,6450,6450,0
|
|
20241128,133300,9756940,6450,6450,6450,6450,0
|
|
20241128,133200,9756940,6450,6450,6450,6450,0
|
|
20241128,133100,9756940,6450,6450,6450,6450,0
|
|
20241128,133000,9756940,6450,6450,6450,6450,0
|
|
20241128,132900,9756940,6450,6450,6450,6450,0
|
|
20241128,132800,9756940,6450,6450,6450,6450,0
|
|
20241128,132700,9756940,6450,6450,6450,6450,0
|
|
20241128,132600,9756940,6450,6450,6450,6450,0
|
|
20241128,132500,9756940,6450,6450,6450,6450,0
|
|
20241128,132400,9756940,6450,6450,6450,6450,0
|
|
20241128,132300,9756940,6450,6450,6450,6450,0
|
|
20241128,132200,9756940,6450,6450,6450,6450,0
|
|
20241128,132100,9756940,6450,6450,6450,6450,0
|
|
20241128,132000,9756940,6450,6450,6450,6450,0
|
|
20241128,131900,9756940,6450,6450,6450,6450,0
|
|
20241128,131800,9756940,6450,6450,6450,6450,0
|
|
20241128,131700,9756940,6450,6450,6450,6450,0
|
|
20241128,131600,9756940,6450,6450,6450,6450,0
|
|
20241128,131500,9756940,6450,6450,6450,6450,0
|
|
20241128,131400,9756940,6450,6450,6450,6450,0
|
|
20241128,131300,9756940,6450,6450,6450,6450,0
|
|
20241128,131200,9756940,6450,6450,6450,6450,1
|
|
20241128,131100,9750490,6450,6450,6450,6450,0
|
|
20241128,131000,9750490,6450,6450,6450,6450,0
|
|
20241128,130900,9750490,6450,6450,6450,6450,0
|
|
20241128,130800,9750490,6450,6450,6450,6450,0
|
|
20241128,130700,9750490,6450,6450,6450,6450,0
|
|
20241128,130600,9750490,6450,6450,6450,6450,0
|
|
20241128,130500,9750490,6450,6450,6450,6450,0
|
|
20241128,130400,9750490,6450,6450,6450,6450,0
|
|
20241128,130300,9750490,6450,6450,6450,6450,1
|
|
20241128,130200,9744040,6410,6410,6410,6410,0
|
|
20241128,130100,9744040,6410,6410,6410,6410,0
|
|
20241128,130000,9744040,6410,6410,6410,6410,0
|
|
20241128,125900,9744040,6410,6410,6410,6410,0
|
|
20241128,125800,9744040,6410,6410,6410,6410,0
|
|
20241128,125700,9744040,6410,6410,6410,6410,0
|
|
20241128,125600,9744040,6410,6410,6410,6410,0
|
|
20241128,125500,9744040,6410,6410,6410,6410,0
|
|
20241128,125400,9744040,6410,6410,6410,6410,0
|
|
20241128,125300,9744040,6410,6410,6410,6410,0
|
|
20241128,125200,9744040,6410,6410,6410,6410,2
|
|
20241128,125100,9731220,6400,6400,6400,6400,0
|
|
20241128,125000,9731220,6400,6400,6400,6400,0
|
|
20241128,124900,9731220,6400,6400,6400,6400,0
|
|
20241128,124800,9731220,6400,6400,6400,6400,0
|
|
20241128,124700,9731220,6400,6400,6400,6400,0
|
|
20241128,124600,9731220,6400,6400,6400,6400,0
|
|
20241128,124500,9731220,6400,6400,6400,6400,0
|
|
20241128,124400,9731220,6400,6400,6400,6400,0
|
|
20241128,124300,9731220,6400,6410,6410,6400,768
|
|
20241128,124200,4814720,6420,6420,6420,6420,0
|
|
20241128,124100,4814720,6420,6420,6420,6420,0
|
|
20241128,124000,4814720,6420,6420,6420,6420,5
|
|
20241128,123900,4782620,6450,6450,6450,6450,0
|
|
20241128,123800,4782620,6450,6450,6450,6450,0
|
|
20241128,123700,4782620,6450,6450,6450,6450,0
|
|
20241128,123600,4782620,6450,6450,6450,6450,0
|
|
20241128,123500,4782620,6450,6450,6450,6450,0
|
|
20241128,123400,4782620,6450,6450,6450,6450,0
|
|
20241128,123300,4782620,6450,6450,6450,6450,0
|
|
20241128,123200,4782620,6450,6450,6450,6450,0
|
|
20241128,123100,4782620,6450,6450,6450,6450,0
|
|
20241128,123000,4782620,6450,6450,6450,6450,0
|
|
20241128,122900,4782620,6450,6450,6450,6450,0
|
|
20241128,122800,4782620,6450,6450,6450,6450,0
|
|
20241128,122700,4782620,6450,6450,6450,6450,0
|
|
20241128,122600,4782620,6450,6450,6450,6450,0
|
|
20241128,122500,4782620,6450,6450,6450,6450,0
|
|
20241128,122400,4782620,6450,6450,6450,6450,0
|
|
20241128,122300,4782620,6450,6450,6450,6450,0
|
|
20241128,122200,4782620,6450,6450,6450,6450,0
|
|
20241128,122100,4782620,6450,6450,6450,6450,0
|
|
20241128,122000,4782620,6450,6450,6450,6450,12
|
|
20241128,121900,4705220,6410,6410,6410,6410,0
|
|
20241128,121800,4705220,6410,6410,6410,6410,100
|
|
20241128,121700,4064220,6410,6410,6410,6410,0
|
|
20241128,121600,4064220,6410,6410,6410,6410,0
|
|
20241128,121500,4064220,6410,6410,6410,6410,0
|
|
20241128,121400,4064220,6410,6410,6410,6410,0
|
|
20241128,121300,4064220,6410,6410,6410,6410,0
|
|
20241128,121200,4064220,6410,6410,6410,6410,0
|
|
20241128,121100,4064220,6410,6410,6410,6410,0
|
|
20241128,121000,4064220,6410,6410,6410,6410,0
|
|
20241128,120900,4064220,6410,6410,6410,6410,0
|
|
20241128,120800,4064220,6410,6410,6410,6410,0
|
|
20241128,120700,4064220,6410,6420,6420,6410,149
|
|
20241128,120600,3108480,6480,6480,6480,6480,0
|
|
20241128,120500,3108480,6480,6480,6480,6480,0
|
|
20241128,120400,3108480,6480,6480,6480,6480,0
|
|
20241128,120300,3108480,6480,6480,6480,6480,0
|
|
20241128,120200,3108480,6480,6480,6480,6480,0
|
|
20241128,120100,3108480,6480,6480,6480,6480,0
|
|
20241128,120000,3108480,6480,6480,6480,6480,0
|
|
20241128,115900,3108480,6480,6480,6480,6480,0
|
|
20241128,115800,3108480,6480,6480,6480,6480,0
|
|
20241128,115700,3108480,6480,6480,6480,6480,0
|
|
20241128,115600,3108480,6480,6480,6480,6480,0
|
|
20241128,115500,3108480,6480,6480,6480,6480,0
|
|
20241128,115400,3108480,6480,6480,6480,6480,0
|
|
20241128,115300,3108480,6480,6480,6480,6480,0
|
|
20241128,115200,3108480,6480,6480,6480,6480,0
|
|
20241128,115100,3108480,6480,6480,6480,6480,0
|
|
20241128,115000,3108480,6480,6480,6480,6480,0
|
|
20241128,114900,3108480,6480,6480,6480,6480,0
|
|
20241128,114800,3108480,6480,6480,6480,6480,0
|
|
20241128,114700,3108480,6480,6480,6480,6480,0
|
|
20241128,114600,3108480,6480,6480,6480,6480,0
|
|
20241128,114500,3108480,6480,6480,6480,6480,0
|
|
20241128,114400,3108480,6480,6480,6480,6480,0
|
|
20241128,114300,3108480,6480,6480,6480,6480,0
|
|
20241128,114200,3108480,6480,6480,6480,6480,0
|
|
20241128,114100,3108480,6480,6480,6480,6480,0
|
|
20241128,114000,3108480,6480,6480,6480,6480,0
|
|
20241128,113900,3108480,6480,6480,6480,6480,0
|
|
20241128,113800,3108480,6480,6480,6480,6480,0
|
|
20241128,113700,3108480,6480,6480,6480,6480,0
|
|
20241128,113600,3108480,6480,6480,6480,6480,0
|
|
20241128,113500,3108480,6480,6480,6480,6480,0
|
|
20241128,113400,3108480,6480,6480,6480,6480,0
|
|
20241128,113300,3108480,6480,6480,6480,6480,0
|
|
20241128,113200,3108480,6480,6480,6480,6480,0
|
|
20241128,113100,3108480,6480,6480,6480,6480,0
|
|
20241128,113000,3108480,6480,6480,6480,6480,0
|
|
20241128,112900,3108480,6480,6480,6480,6480,0
|
|
20241128,112800,3108480,6480,6480,6480,6480,2
|
|
20241128,112700,3095520,6460,6460,6460,6460,0
|
|
20241128,112600,3095520,6460,6460,6460,6460,0
|
|
20241128,112500,3095520,6460,6460,6460,6460,0
|
|
20241128,112400,3095520,6460,6460,6460,6460,0
|
|
20241128,112300,3095520,6460,6460,6460,6460,1
|
|
20241128,112200,3089060,6460,6460,6460,6460,0
|
|
20241128,112100,3089060,6460,6460,6460,6460,0
|
|
20241128,112000,3089060,6460,6460,6460,6460,0
|
|
20241128,111900,3089060,6460,6460,6460,6460,0
|
|
20241128,111800,3089060,6460,6460,6460,6460,0
|
|
20241128,111700,3089060,6460,6460,6460,6460,0
|
|
20241128,111600,3089060,6460,6460,6460,6460,0
|
|
20241128,111500,3089060,6460,6460,6460,6460,3
|
|
20241128,111400,3069680,6460,6460,6460,6460,0
|
|
20241128,111300,3069680,6460,6460,6460,6460,0
|
|
20241128,111200,3069680,6460,6460,6460,6460,2
|
|
20241128,111100,3056760,6400,6400,6400,6400,0
|
|
20241128,111000,3056760,6400,6400,6400,6400,0
|
|
20241128,110900,3056760,6400,6400,6400,6400,0
|
|
20241128,110800,3056760,6400,6400,6400,6400,0
|
|
20241128,110700,3056760,6400,6400,6400,6400,0
|
|
20241128,110600,3056760,6400,6400,6400,6400,0
|
|
20241128,110500,3056760,6400,6400,6400,6400,0
|
|
20241128,110400,3056760,6400,6400,6400,6400,0
|
|
20241128,110300,3056760,6400,6400,6400,6400,0
|
|
20241128,110200,3056760,6400,6400,6400,6400,0
|
|
20241128,110100,3056760,6400,6400,6400,6400,0
|
|
20241128,110000,3056760,6400,6400,6400,6400,0
|
|
20241128,105900,3056760,6400,6400,6400,6400,0
|
|
20241128,105800,3056760,6400,6400,6400,6400,0
|
|
20241128,105700,3056760,6400,6400,6400,6400,0
|
|
20241128,105600,3056760,6400,6400,6400,6400,0
|
|
20241128,105500,3056760,6400,6400,6400,6400,0
|
|
20241128,105400,3056760,6400,6400,6400,6400,0
|
|
20241128,105300,3056760,6400,6400,6400,6400,0
|
|
20241128,105200,3056760,6400,6400,6400,6400,0
|
|
20241128,105100,3056760,6400,6400,6400,6400,0
|
|
20241128,105000,3056760,6400,6400,6400,6400,0
|
|
20241128,104900,3056760,6400,6400,6400,6400,0
|
|
20241128,104800,3056760,6400,6400,6400,6400,0
|
|
20241128,104700,3056760,6400,6400,6400,6400,0
|
|
20241128,104600,3056760,6400,6400,6400,6400,0
|
|
20241128,104500,3056760,6400,6400,6400,6400,0
|
|
20241128,104400,3056760,6400,6400,6400,6400,0
|
|
20241128,104300,3056760,6400,6400,6400,6400,0
|
|
20241128,104200,3056760,6400,6400,6400,6400,0
|
|
20241128,104100,3056760,6400,6400,6400,6400,0
|
|
20241128,104000,3056760,6400,6400,6400,6400,0
|
|
20241128,103900,3056760,6400,6420,6420,6400,103
|
|
20241128,103800,2395760,6450,6450,6450,6450,0
|
|
20241128,103700,2395760,6450,6450,6450,6450,0
|
|
20241128,103600,2395760,6450,6450,6450,6450,0
|
|
20241128,103500,2395760,6450,6450,6450,6450,0
|
|
20241128,103400,2395760,6450,6450,6450,6450,0
|
|
20241128,103300,2395760,6450,6450,6450,6450,0
|
|
20241128,103200,2395760,6450,6450,6450,6450,0
|
|
20241128,103100,2395760,6450,6450,6450,6450,0
|
|
20241128,103000,2395760,6450,6450,6450,6450,20
|
|
20241128,102900,2266760,6470,6470,6470,6470,0
|
|
20241128,102800,2266760,6470,6470,6470,6470,0
|
|
20241128,102700,2266760,6470,6470,6470,6470,0
|
|
20241128,102600,2266760,6470,6470,6470,6470,1
|
|
20241128,102500,2260290,6520,6520,6520,6520,0
|
|
20241128,102400,2260290,6520,6520,6520,6520,0
|
|
20241128,102300,2260290,6520,6520,6520,6520,0
|
|
20241128,102200,2260290,6520,6520,6520,6520,0
|
|
20241128,102100,2260290,6520,6520,6520,6520,0
|
|
20241128,102000,2260290,6520,6520,6520,6520,0
|
|
20241128,101900,2260290,6520,6520,6520,6520,0
|
|
20241128,101800,2260290,6520,6520,6520,6520,0
|
|
20241128,101700,2260290,6520,6520,6520,6520,0
|
|
20241128,101600,2260290,6520,6520,6520,6520,0
|
|
20241128,101500,2260290,6520,6520,6520,6520,0
|
|
20241128,101400,2260290,6520,6520,6520,6520,0
|
|
20241128,101300,2260290,6520,6520,6520,6520,0
|
|
20241128,101200,2260290,6520,6520,6520,6520,0
|
|
20241128,101100,2260290,6520,6520,6520,6520,0
|
|
20241128,101000,2260290,6520,6520,6520,6520,0
|
|
20241128,100900,2260290,6520,6520,6520,6520,0
|
|
20241128,100800,2260290,6520,6520,6520,6520,0
|
|
20241128,100700,2260290,6520,6520,6520,6520,0
|
|
20241128,100600,2260290,6520,6520,6520,6520,0
|
|
20241128,100500,2260290,6520,6520,6520,6520,0
|
|
20241128,100400,2260290,6520,6520,6520,6520,0
|
|
20241128,100300,2260290,6520,6520,6520,6520,0
|
|
20241128,100200,2260290,6520,6520,6520,6520,0
|
|
20241128,100100,2260290,6520,6520,6520,6520,0
|
|
20241128,100000,2260290,6520,6520,6520,6520,0
|
|
20241128,095900,2260290,6520,6520,6520,6520,5
|
|
20241128,095800,2227690,6420,6420,6420,6420,0
|
|
20241128,095700,2227690,6420,6420,6420,6420,0
|
|
20241128,095600,2227690,6420,6420,6420,6420,0
|
|
20241128,095500,2227690,6420,6420,6420,6420,0
|
|
20241128,095400,2227690,6420,6420,6420,6420,0
|
|
20241128,095300,2227690,6420,6420,6420,6420,0
|
|
20241128,095200,2227690,6420,6420,6420,6420,0
|
|
20241128,095100,2227690,6420,6420,6420,6420,1
|
|
20241128,095000,2221270,6450,6450,6450,6450,0
|
|
20241128,094900,2221270,6450,6450,6450,6450,0
|
|
20241128,094800,2221270,6450,6450,6450,6430,96
|
|
20241128,094700,1602190,6570,6570,6570,6570,0
|
|
20241128,094600,1602190,6570,6570,6570,6570,0
|
|
20241128,094500,1602190,6570,6570,6570,6570,0
|
|
20241128,094400,1602190,6570,6550,6570,6550,2
|
|
20241128,094300,1589070,6550,6550,6550,6550,2
|
|
20241128,094200,1575970,6550,6550,6550,6550,1
|
|
20241128,094100,1569420,6550,6550,6550,6550,1
|
|
20241128,094000,1562870,6570,6570,6570,6570,0
|
|
20241128,093900,1562870,6570,6570,6570,6570,0
|
|
20241128,093800,1562870,6570,6570,6570,6570,0
|
|
20241128,093700,1562870,6570,6570,6570,6570,0
|
|
20241128,093600,1562870,6570,6570,6570,6570,1
|
|
20241128,093500,1556300,6480,6480,6480,6480,0
|
|
20241128,093400,1556300,6480,6480,6480,6480,0
|
|
20241128,093300,1556300,6480,6480,6480,6480,0
|
|
20241128,093200,1556300,6480,6480,6480,6480,0
|
|
20241128,093100,1556300,6480,6480,6480,6480,0
|
|
20241128,093000,1556300,6480,6480,6480,6480,0
|
|
20241128,092900,1556300,6480,6480,6500,6480,130
|
|
20241128,092800,712800,6480,6480,6480,6480,100
|
|
20241128,092700,64800,6480,6480,6480,6480,0
|
|
20241128,092600,64800,6480,6480,6480,6480,0
|
|
20241128,092500,64800,6480,6480,6480,6480,0
|
|
20241128,092400,64800,6480,6480,6480,6480,1
|
|
20241128,092300,58320,6480,6480,6480,6480,0
|
|
20241128,092200,58320,6480,6480,6480,6480,0
|
|
20241128,092100,58320,6480,6480,6480,6480,0
|
|
20241128,092000,58320,6480,6480,6480,6480,0
|
|
20241128,091900,58320,6480,6480,6480,6480,0
|
|
20241128,091800,58320,6480,6480,6480,6480,0
|
|
20241128,091700,58320,6480,6480,6480,6480,0
|
|
20241128,091600,58320,6480,6480,6480,6480,0
|
|
20241128,091500,58320,6480,6480,6480,6480,0
|
|
20241128,091400,58320,6480,6480,6480,6480,0
|
|
20241128,091300,58320,6480,6480,6480,6480,0
|
|
20241128,091200,58320,6480,6480,6480,6480,0
|
|
20241128,091100,58320,6480,6480,6480,6480,0
|
|
20241128,091000,58320,6480,6480,6480,6480,0
|
|
20241128,090900,58320,6480,6480,6480,6480,0
|
|
20241128,090800,58320,6480,6480,6480,6480,0
|
|
20241128,090700,58320,6480,6480,6480,6480,0
|
|
20241128,090600,58320,6480,6480,6480,6480,0
|
|
20241128,090500,58320,6480,6480,6480,6480,0
|
|
20241128,090400,58320,6480,6480,6480,6480,0
|
|
20241128,090300,58320,6480,6480,6480,6480,0
|
|
20241128,090200,58320,6480,6480,6480,6480,0
|
|
20241128,090100,58320,6480,6480,6480,6480,0
|
|
20241128,090000,58320,6480,6480,6480,6480,9
|