656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,195300,86239910,11420,11420,11420,11420,39
|
|
20241128,195200,86239910,11420,11420,11420,11420,0
|
|
20241128,195100,86239910,11420,11420,11420,11420,0
|
|
20241128,195000,86239910,11420,11420,11420,11420,0
|
|
20241128,194900,86239910,11420,11420,11420,11420,0
|
|
20241128,194800,86239910,11420,11420,11420,11420,0
|
|
20241128,194700,86239910,11420,11420,11420,11420,0
|
|
20241128,194600,86239910,11420,11420,11420,11420,0
|
|
20241128,194500,86239910,11420,11420,11420,11420,0
|
|
20241128,194400,86239910,11420,11420,11420,11420,0
|
|
20241128,194300,86239910,11420,11420,11420,11420,0
|
|
20241128,194200,86239910,11420,11420,11420,11420,0
|
|
20241128,194100,86239910,11420,11420,11420,11420,0
|
|
20241128,194000,86239910,11420,11420,11420,11420,0
|
|
20241128,193900,86239910,11420,11420,11420,11420,0
|
|
20241128,193800,86239910,11420,11420,11420,11420,0
|
|
20241128,193700,86239910,11420,11420,11420,11420,0
|
|
20241128,193600,86239910,11420,11420,11420,11420,0
|
|
20241128,193500,86239910,11420,11420,11420,11420,0
|
|
20241128,193400,86239910,11420,11420,11420,11420,0
|
|
20241128,193300,86239910,11420,11420,11420,11420,0
|
|
20241128,193200,86239910,11420,11420,11420,11420,0
|
|
20241128,193100,86239910,11420,11420,11420,11420,0
|
|
20241128,193000,86239910,11420,11420,11420,11420,0
|
|
20241128,192900,86239910,11420,11420,11420,11420,0
|
|
20241128,192800,86239910,11420,11420,11420,11420,0
|
|
20241128,192700,86239910,11420,11420,11420,11420,0
|
|
20241128,192600,86239910,11420,11420,11420,11420,0
|
|
20241128,192500,86239910,11420,11420,11420,11420,0
|
|
20241128,192400,86239910,11420,11420,11420,11420,0
|
|
20241128,192300,86239910,11420,11420,11420,11420,39
|
|
20241128,192200,86239910,11420,11420,11420,11420,0
|
|
20241128,192100,86239910,11420,11420,11420,11420,0
|
|
20241128,192000,86239910,11420,11420,11420,11420,0
|
|
20241128,191900,86239910,11420,11420,11420,11420,0
|
|
20241128,191800,86239910,11420,11420,11420,11420,0
|
|
20241128,191700,86239910,11420,11420,11420,11420,0
|
|
20241128,191600,86239910,11420,11420,11420,11420,0
|
|
20241128,191500,86239910,11420,11420,11420,11420,0
|
|
20241128,191400,86239910,11420,11420,11420,11420,0
|
|
20241128,191300,86239910,11420,11420,11420,11420,0
|
|
20241128,191200,86239910,11420,11420,11420,11420,0
|
|
20241128,191100,86239910,11420,11420,11420,11420,0
|
|
20241128,191000,86239910,11420,11420,11420,11420,0
|
|
20241128,190900,86239910,11420,11420,11420,11420,0
|
|
20241128,190800,86239910,11420,11420,11420,11420,0
|
|
20241128,190700,86239910,11420,11420,11420,11420,0
|
|
20241128,190600,86239910,11420,11420,11420,11420,0
|
|
20241128,190500,86239910,11420,11420,11420,11420,0
|
|
20241128,190400,86239910,11420,11420,11420,11420,0
|
|
20241128,190300,86239910,11420,11420,11420,11420,0
|
|
20241128,190200,86239910,11420,11420,11420,11420,0
|
|
20241128,190100,86239910,11420,11420,11420,11420,0
|
|
20241128,190000,86239910,11420,11420,11420,11420,0
|
|
20241128,185900,86239910,11420,11420,11420,11420,0
|
|
20241128,185800,86239910,11420,11420,11420,11420,0
|
|
20241128,185700,86239910,11420,11420,11420,11420,0
|
|
20241128,185600,86239910,11420,11420,11420,11420,0
|
|
20241128,185500,86239910,11420,11420,11420,11420,0
|
|
20241128,185400,86239910,11420,11420,11420,11420,0
|
|
20241128,185300,86239910,11420,11420,11420,11420,39
|
|
20241128,185200,86239910,11420,11420,11420,11420,0
|
|
20241128,185100,86239910,11420,11420,11420,11420,0
|
|
20241128,185000,86239910,11420,11420,11420,11420,0
|
|
20241128,184900,86239910,11420,11420,11420,11420,0
|
|
20241128,184800,86239910,11420,11420,11420,11420,0
|
|
20241128,184700,86239910,11420,11420,11420,11420,0
|
|
20241128,184600,86239910,11420,11420,11420,11420,0
|
|
20241128,184500,86239910,11420,11420,11420,11420,0
|
|
20241128,184400,86239910,11420,11420,11420,11420,0
|
|
20241128,184300,86239910,11420,11420,11420,11420,0
|
|
20241128,184200,86239910,11420,11420,11420,11420,0
|
|
20241128,184100,86239910,11420,11420,11420,11420,0
|
|
20241128,184000,86239910,11420,11420,11420,11420,0
|
|
20241128,183900,86239910,11420,11420,11420,11420,0
|
|
20241128,183800,86239910,11420,11420,11420,11420,0
|
|
20241128,183700,86239910,11420,11420,11420,11420,0
|
|
20241128,183600,86239910,11420,11420,11420,11420,0
|
|
20241128,183500,86239910,11420,11420,11420,11420,0
|
|
20241128,183400,86239910,11420,11420,11420,11420,0
|
|
20241128,183300,86239910,11420,11420,11420,11420,0
|
|
20241128,183200,86239910,11420,11420,11420,11420,0
|
|
20241128,183100,86239910,11420,11420,11420,11420,0
|
|
20241128,183000,86239910,11420,11420,11420,11420,0
|
|
20241128,182900,86239910,11420,11420,11420,11420,0
|
|
20241128,182800,86239910,11420,11420,11420,11420,0
|
|
20241128,182700,86239910,11420,11420,11420,11420,0
|
|
20241128,182600,86239910,11420,11420,11420,11420,0
|
|
20241128,182500,86239910,11420,11420,11420,11420,0
|
|
20241128,182400,86239910,11420,11420,11420,11420,0
|
|
20241128,182300,86239910,11420,11420,11420,11420,39
|
|
20241128,182200,86239910,11420,11420,11420,11420,0
|
|
20241128,182100,86239910,11420,11420,11420,11420,0
|
|
20241128,182000,86239910,11420,11420,11420,11420,0
|
|
20241128,181900,86239910,11420,11420,11420,11420,0
|
|
20241128,181800,86239910,11420,11420,11420,11420,0
|
|
20241128,181700,86239910,11420,11420,11420,11420,0
|
|
20241128,181600,86239910,11420,11420,11420,11420,0
|
|
20241128,181500,86239910,11420,11420,11420,11420,0
|
|
20241128,181400,86239910,11420,11420,11420,11420,0
|
|
20241128,181300,86239910,11420,11420,11420,11420,0
|
|
20241128,181200,86239910,11420,11420,11420,11420,0
|
|
20241128,181100,86239910,11420,11420,11420,11420,0
|
|
20241128,181000,86239910,11420,11420,11420,11420,0
|
|
20241128,180900,86239910,11420,11420,11420,11420,0
|
|
20241128,180800,86239910,11420,11420,11420,11420,0
|
|
20241128,180700,86239910,11420,11420,11420,11420,0
|
|
20241128,180600,86239910,11420,11420,11420,11420,0
|
|
20241128,180500,86239910,11420,11420,11420,11420,0
|
|
20241128,180400,86239910,11420,11420,11420,11420,0
|
|
20241128,180300,86239910,11420,11420,11420,11420,0
|
|
20241128,180200,86239910,11420,11420,11420,11420,0
|
|
20241128,180100,86239910,11420,11420,11420,11420,0
|
|
20241128,180000,86239910,11420,11420,11420,11420,0
|
|
20241128,175900,86239910,11420,11420,11420,11420,0
|
|
20241128,175800,86239910,11420,11420,11420,11420,0
|
|
20241128,175700,86239910,11420,11420,11420,11420,0
|
|
20241128,175600,86239910,11420,11420,11420,11420,0
|
|
20241128,175500,86239910,11420,11420,11420,11420,0
|
|
20241128,175400,86239910,11420,11420,11420,11420,0
|
|
20241128,175300,86239910,11420,11420,11420,11420,39
|
|
20241128,175200,86239910,11420,11420,11420,11420,0
|
|
20241128,175100,86239910,11420,11420,11420,11420,0
|
|
20241128,175000,86239910,11420,11420,11420,11420,0
|
|
20241128,174900,86239910,11420,11420,11420,11420,0
|
|
20241128,174800,86239910,11420,11420,11420,11420,0
|
|
20241128,174700,86239910,11420,11420,11420,11420,0
|
|
20241128,174600,86239910,11420,11420,11420,11420,0
|
|
20241128,174500,86239910,11420,11420,11420,11420,0
|
|
20241128,174400,86239910,11420,11420,11420,11420,0
|
|
20241128,174300,86239910,11420,11420,11420,11420,0
|
|
20241128,174200,86239910,11420,11420,11420,11420,0
|
|
20241128,174100,86239910,11420,11420,11420,11420,0
|
|
20241128,174000,86239910,11420,11420,11420,11420,0
|
|
20241128,173900,86239910,11420,11420,11420,11420,0
|
|
20241128,173800,86239910,11420,11420,11420,11420,0
|
|
20241128,173700,86239910,11420,11420,11420,11420,0
|
|
20241128,173600,86239910,11420,11420,11420,11420,0
|
|
20241128,173500,86239910,11420,11420,11420,11420,0
|
|
20241128,173400,86239910,11420,11420,11420,11420,0
|
|
20241128,173300,86239910,11420,11420,11420,11420,0
|
|
20241128,173200,86239910,11420,11420,11420,11420,0
|
|
20241128,173100,86239910,11420,11420,11420,11420,0
|
|
20241128,173000,86239910,11420,11420,11420,11420,0
|
|
20241128,172900,86239910,11420,11420,11420,11420,0
|
|
20241128,172800,86239910,11420,11420,11420,11420,0
|
|
20241128,172700,86239910,11420,11420,11420,11420,0
|
|
20241128,172600,86239910,11420,11420,11420,11420,0
|
|
20241128,172500,86239910,11420,11420,11420,11420,0
|
|
20241128,172400,86239910,11420,11420,11420,11420,0
|
|
20241128,172300,86239910,11420,11420,11420,11420,39
|
|
20241128,172200,86239910,11420,11420,11420,11420,0
|
|
20241128,172100,86239910,11420,11420,11420,11420,0
|
|
20241128,172000,86239910,11420,11420,11420,11420,0
|
|
20241128,171900,86239910,11420,11420,11420,11420,0
|
|
20241128,171800,86239910,11420,11420,11420,11420,0
|
|
20241128,171700,86239910,11420,11420,11420,11420,0
|
|
20241128,171600,86239910,11420,11420,11420,11420,0
|
|
20241128,171500,86239910,11420,11420,11420,11420,0
|
|
20241128,171400,86239910,11420,11420,11420,11420,0
|
|
20241128,171300,86239910,11420,11420,11420,11420,0
|
|
20241128,171200,86239910,11420,11420,11420,11420,0
|
|
20241128,171100,86239910,11420,11420,11420,11420,0
|
|
20241128,171000,86239910,11420,11420,11420,11420,0
|
|
20241128,170900,86239910,11420,11420,11420,11420,0
|
|
20241128,170800,86239910,11420,11420,11420,11420,0
|
|
20241128,170700,86239910,11420,11420,11420,11420,0
|
|
20241128,170600,86239910,11420,11420,11420,11420,0
|
|
20241128,170500,86239910,11420,11420,11420,11420,0
|
|
20241128,170400,86239910,11420,11420,11420,11420,0
|
|
20241128,170300,86239910,11420,11420,11420,11420,0
|
|
20241128,170200,86239910,11420,11420,11420,11420,0
|
|
20241128,170100,86239910,11420,11420,11420,11420,0
|
|
20241128,170000,86239910,11420,11420,11420,11420,0
|
|
20241128,165900,86239910,11420,11420,11420,11420,0
|
|
20241128,165800,86239910,11420,11420,11420,11420,0
|
|
20241128,165700,86239910,11420,11420,11420,11420,0
|
|
20241128,165600,86239910,11420,11420,11420,11420,0
|
|
20241128,165500,86239910,11420,11420,11420,11420,0
|
|
20241128,165400,86239910,11420,11420,11420,11420,0
|
|
20241128,165300,86239910,11420,11420,11420,11420,39
|
|
20241128,165200,86239910,11420,11420,11420,11420,0
|
|
20241128,165100,86239910,11420,11420,11420,11420,0
|
|
20241128,165000,86239910,11420,11420,11420,11420,0
|
|
20241128,164900,86239910,11420,11420,11420,11420,0
|
|
20241128,164800,86239910,11420,11420,11420,11420,0
|
|
20241128,164700,86239910,11420,11420,11420,11420,0
|
|
20241128,164600,86239910,11420,11420,11420,11420,0
|
|
20241128,164500,86239910,11420,11420,11420,11420,0
|
|
20241128,164400,86239910,11420,11420,11420,11420,0
|
|
20241128,164300,86239910,11420,11420,11420,11420,0
|
|
20241128,164200,86239910,11420,11420,11420,11420,0
|
|
20241128,164100,86239910,11420,11420,11420,11420,0
|
|
20241128,164000,86239910,11420,11420,11420,11420,0
|
|
20241128,163900,86239910,11420,11420,11420,11420,0
|
|
20241128,163800,86239910,11420,11420,11420,11420,0
|
|
20241128,163700,86239910,11420,11420,11420,11420,0
|
|
20241128,163600,86239910,11420,11420,11420,11420,0
|
|
20241128,163500,86239910,11420,11420,11420,11420,0
|
|
20241128,163400,86239910,11420,11420,11420,11420,0
|
|
20241128,163300,86239910,11420,11420,11420,11420,0
|
|
20241128,163200,86239910,11420,11420,11420,11420,0
|
|
20241128,163100,86239910,11420,11420,11420,11420,0
|
|
20241128,163000,86239910,11420,11420,11420,11420,0
|
|
20241128,162900,86239910,11420,11420,11420,11420,0
|
|
20241128,162800,86239910,11420,11420,11420,11420,0
|
|
20241128,162700,86239910,11420,11420,11420,11420,0
|
|
20241128,162600,86239910,11420,11420,11420,11420,0
|
|
20241128,162500,86239910,11420,11420,11420,11420,0
|
|
20241128,162400,86239910,11420,11420,11420,11420,0
|
|
20241128,162300,86239910,11420,11420,11420,11420,39
|
|
20241128,162200,86239910,11420,11420,11420,11420,0
|
|
20241128,162100,86239910,11420,11420,11420,11420,0
|
|
20241128,162000,86239910,11420,11420,11420,11420,0
|
|
20241128,161900,86239910,11420,11420,11420,11420,0
|
|
20241128,161800,86239910,11420,11420,11420,11420,0
|
|
20241128,161700,86239910,11420,11420,11420,11420,0
|
|
20241128,161600,86239910,11420,11420,11420,11420,0
|
|
20241128,161500,86239910,11420,11420,11420,11420,0
|
|
20241128,161400,86239910,11420,11420,11420,11420,0
|
|
20241128,161300,86239910,11420,11420,11420,11420,0
|
|
20241128,161200,86239910,11420,11420,11420,11420,0
|
|
20241128,161100,86239910,11420,11420,11420,11420,0
|
|
20241128,161000,86239910,11420,11420,11420,11420,0
|
|
20241128,160900,86239910,11420,11420,11420,11420,0
|
|
20241128,160800,86239910,11420,11420,11420,11420,0
|
|
20241128,160700,86239910,11420,11420,11420,11420,0
|
|
20241128,160600,86239910,11420,11420,11420,11420,0
|
|
20241128,160500,86239910,11420,11420,11420,11420,0
|
|
20241128,160400,86239910,11420,11420,11420,11420,0
|
|
20241128,160300,86239910,11420,11420,11420,11420,0
|
|
20241128,160200,86239910,11420,11420,11420,11420,0
|
|
20241128,160100,86239910,11420,11420,11420,11420,0
|
|
20241128,160000,86239910,11420,11420,11420,11420,0
|
|
20241128,155900,86239910,11420,11420,11420,11420,0
|
|
20241128,155800,86239910,11420,11420,11420,11420,0
|
|
20241128,155700,86239910,11420,11420,11420,11420,0
|
|
20241128,155600,86239910,11420,11420,11420,11420,0
|
|
20241128,155500,86239910,11420,11420,11420,11420,0
|
|
20241128,155400,86239910,11420,11420,11420,11420,0
|
|
20241128,155300,86239910,11420,11420,11420,11420,39
|
|
20241128,155200,86239910,11420,11420,11420,11420,0
|
|
20241128,155100,86239910,11420,11420,11420,11420,0
|
|
20241128,155000,86239910,11420,11420,11420,11420,0
|
|
20241128,154900,86239910,11420,11420,11420,11420,0
|
|
20241128,154800,86239910,11420,11420,11420,11420,0
|
|
20241128,154700,86239910,11420,11420,11420,11420,0
|
|
20241128,154600,86239910,11420,11420,11420,11420,0
|
|
20241128,154500,86239910,11420,11420,11420,11420,0
|
|
20241128,154400,86239910,11420,11420,11420,11420,0
|
|
20241128,154300,86239910,11420,11420,11420,11420,0
|
|
20241128,154200,86239910,11420,11420,11420,11420,0
|
|
20241128,154100,86239910,11420,11420,11420,11420,0
|
|
20241128,154000,86239910,11420,11420,11420,11420,0
|
|
20241128,153900,86239910,11420,11420,11420,11420,0
|
|
20241128,153800,86239910,11420,11420,11420,11420,0
|
|
20241128,153700,86239910,11420,11420,11420,11420,0
|
|
20241128,153600,86239910,11420,11420,11420,11420,0
|
|
20241128,153500,86239910,11420,11420,11420,11420,0
|
|
20241128,153400,86239910,11420,11420,11420,11420,0
|
|
20241128,153300,86239910,11420,11420,11420,11420,0
|
|
20241128,153200,86239910,11420,11420,11420,11420,0
|
|
20241128,153100,86239910,11420,11420,11420,11420,0
|
|
20241128,153000,86239910,11420,11420,11420,11420,39
|
|
20241128,152900,85794530,11430,11430,11430,11430,0
|
|
20241128,152800,85794530,11430,11430,11430,11430,0
|
|
20241128,152700,85794530,11430,11430,11430,11430,0
|
|
20241128,152600,85794530,11430,11430,11430,11430,0
|
|
20241128,152500,85794530,11430,11430,11430,11430,0
|
|
20241128,152400,85794530,11430,11430,11430,11430,0
|
|
20241128,152300,85794530,11430,11430,11430,11430,0
|
|
20241128,152200,85794530,11430,11430,11430,11430,0
|
|
20241128,152100,85794530,11430,11430,11430,11430,0
|
|
20241128,152000,85794530,11430,11430,11430,11430,0
|
|
20241128,151900,85794530,11430,11430,11430,11430,0
|
|
20241128,151800,85794530,11430,11430,11430,11420,13
|
|
20241128,151700,85646040,11430,11430,11430,11430,0
|
|
20241128,151600,85646040,11430,11430,11430,11430,0
|
|
20241128,151500,85646040,11430,11430,11430,11430,0
|
|
20241128,151400,85646040,11430,11430,11430,11430,0
|
|
20241128,151300,85646040,11430,11430,11430,11430,0
|
|
20241128,151200,85646040,11430,11430,11430,11430,1
|
|
20241128,151100,85634610,11430,11430,11430,11430,35
|
|
20241128,151000,85234560,11430,11430,11430,11430,1
|
|
20241128,150900,85223130,11420,11420,11420,11420,0
|
|
20241128,150800,85223130,11420,11420,11420,11420,0
|
|
20241128,150700,85223130,11420,11420,11420,11420,89
|
|
20241128,150600,84206750,11430,11430,11430,11430,0
|
|
20241128,150500,84206750,11430,11430,11430,11430,0
|
|
20241128,150400,84206750,11430,11430,11430,11430,0
|
|
20241128,150300,84206750,11430,11430,11430,11430,0
|
|
20241128,150200,84206750,11430,11430,11430,11430,0
|
|
20241128,150100,84206750,11430,11430,11430,11430,0
|
|
20241128,150000,84206750,11430,11430,11430,11430,0
|
|
20241128,145900,84206750,11430,11430,11430,11430,89
|
|
20241128,145800,83189480,11420,11420,11420,11420,0
|
|
20241128,145700,83189480,11420,11420,11420,11420,5
|
|
20241128,145600,83132380,11420,11420,11420,11420,0
|
|
20241128,145500,83132380,11420,11420,11420,11420,0
|
|
20241128,145400,83132380,11420,11420,11420,11420,0
|
|
20241128,145300,83132380,11420,11420,11420,11420,0
|
|
20241128,145200,83132380,11420,11420,11420,11420,0
|
|
20241128,145100,83132380,11420,11420,11420,11420,10
|
|
20241128,145000,83018180,11420,11420,11420,11420,0
|
|
20241128,144900,83018180,11420,11420,11420,11420,0
|
|
20241128,144800,83018180,11420,11420,11420,11420,0
|
|
20241128,144700,83018180,11420,11420,11420,11420,0
|
|
20241128,144600,83018180,11420,11420,11420,11420,0
|
|
20241128,144500,83018180,11420,11420,11420,11420,0
|
|
20241128,144400,83018180,11420,11420,11420,11420,0
|
|
20241128,144300,83018180,11420,11420,11420,11420,9
|
|
20241128,144200,82915400,11420,11420,11420,11420,105
|
|
20241128,144100,81716300,11410,11410,11410,11410,13
|
|
20241128,144000,81567970,11420,11420,11420,11420,0
|
|
20241128,143900,81567970,11420,11420,11420,11420,0
|
|
20241128,143800,81567970,11420,11420,11420,11420,19
|
|
20241128,143700,81350990,11410,11410,11410,11410,0
|
|
20241128,143600,81350990,11410,11410,11410,11410,0
|
|
20241128,143500,81350990,11410,11410,11410,11410,81
|
|
20241128,143400,80426780,11400,11400,11400,11400,0
|
|
20241128,143300,80426780,11400,11400,11400,11400,0
|
|
20241128,143200,80426780,11400,11400,11400,11400,0
|
|
20241128,143100,80426780,11400,11400,11400,11400,0
|
|
20241128,143000,80426780,11400,11400,11400,11400,0
|
|
20241128,142900,80426780,11400,11400,11400,11400,0
|
|
20241128,142800,80426780,11400,11400,11400,11400,0
|
|
20241128,142700,80426780,11400,11400,11400,11400,0
|
|
20241128,142600,80426780,11400,11400,11400,11400,0
|
|
20241128,142500,80426780,11400,11400,11400,11400,0
|
|
20241128,142400,80426780,11400,11400,11400,11400,0
|
|
20241128,142300,80426780,11400,11400,11400,11400,248
|
|
20241128,142200,77599580,11400,11400,11400,11400,0
|
|
20241128,142100,77599580,11400,11400,11400,11400,0
|
|
20241128,142000,77599580,11400,11400,11400,11400,0
|
|
20241128,141900,77599580,11400,11400,11400,11400,0
|
|
20241128,141800,77599580,11400,11400,11400,11400,1
|
|
20241128,141700,77588180,11400,11400,11400,11400,0
|
|
20241128,141600,77588180,11400,11400,11400,11400,7
|
|
20241128,141500,77508380,11400,11400,11400,11400,1
|
|
20241128,141400,77496980,11400,11400,11400,11400,0
|
|
20241128,141300,77496980,11400,11400,11400,11400,0
|
|
20241128,141200,77496980,11400,11400,11400,11400,1
|
|
20241128,141100,77485580,11410,11410,11410,11410,1
|
|
20241128,141000,77474170,11400,11400,11400,11400,0
|
|
20241128,140900,77474170,11400,11400,11400,11400,0
|
|
20241128,140800,77474170,11400,11400,11400,11400,0
|
|
20241128,140700,77474170,11400,11400,11400,11400,0
|
|
20241128,140600,77474170,11400,11400,11400,11400,0
|
|
20241128,140500,77474170,11400,11400,11400,11400,0
|
|
20241128,140400,77474170,11400,11400,11400,11400,0
|
|
20241128,140300,77474170,11400,11400,11400,11400,0
|
|
20241128,140200,77474170,11400,11400,11400,11400,0
|
|
20241128,140100,77474170,11400,11400,11400,11400,0
|
|
20241128,140000,77474170,11400,11400,11400,11400,0
|
|
20241128,135900,77474170,11400,11400,11400,11400,0
|
|
20241128,135800,77474170,11400,11400,11400,11400,0
|
|
20241128,135700,77474170,11400,11400,11400,11400,0
|
|
20241128,135600,77474170,11400,11400,11400,11400,0
|
|
20241128,135500,77474170,11400,11400,11400,11400,0
|
|
20241128,135400,77474170,11400,11400,11400,11400,40
|
|
20241128,135300,77018170,11410,11410,11410,11410,0
|
|
20241128,135200,77018170,11410,11410,11410,11410,1
|
|
20241128,135100,77006760,11410,11410,11410,11410,40
|
|
20241128,135000,76550360,11410,11410,11410,11410,10
|
|
20241128,134900,76436260,11410,11410,11410,11410,1
|
|
20241128,134800,76424850,11410,11410,11410,11410,0
|
|
20241128,134700,76424850,11410,11410,11410,11410,3
|
|
20241128,134600,76390620,11410,11410,11410,11410,0
|
|
20241128,134500,76390620,11410,11410,11410,11410,0
|
|
20241128,134400,76390620,11410,11410,11410,11410,31
|
|
20241128,134300,76036910,11410,11410,11410,11410,0
|
|
20241128,134200,76036910,11410,11410,11410,11410,0
|
|
20241128,134100,76036910,11410,11410,11410,11410,0
|
|
20241128,134000,76036910,11410,11410,11410,11410,0
|
|
20241128,133900,76036910,11410,11410,11410,11410,0
|
|
20241128,133800,76036910,11410,11410,11410,11410,0
|
|
20241128,133700,76036910,11410,11410,11410,11410,0
|
|
20241128,133600,76036910,11410,11410,11410,11410,0
|
|
20241128,133500,76036910,11410,11410,11410,11410,0
|
|
20241128,133400,76036910,11410,11410,11410,11410,449
|
|
20241128,133300,70913820,11420,11420,11420,11420,0
|
|
20241128,133200,70913820,11420,11420,11420,11420,0
|
|
20241128,133100,70913820,11420,11420,11420,11420,0
|
|
20241128,133000,70913820,11420,11420,11420,11420,0
|
|
20241128,132900,70913820,11420,11420,11420,11420,0
|
|
20241128,132800,70913820,11420,11420,11420,11420,0
|
|
20241128,132700,70913820,11420,11420,11420,11420,0
|
|
20241128,132600,70913820,11420,11420,11420,11420,0
|
|
20241128,132500,70913820,11420,11420,11420,11420,0
|
|
20241128,132400,70913820,11420,11420,11420,11420,0
|
|
20241128,132300,70913820,11420,11420,11420,11420,0
|
|
20241128,132200,70913820,11420,11420,11420,11420,13
|
|
20241128,132100,70765360,11420,11420,11420,11420,7
|
|
20241128,132000,70685420,11410,11410,11410,11410,0
|
|
20241128,131900,70685420,11410,11410,11410,11410,73
|
|
20241128,131800,69852490,11410,11410,11410,11410,0
|
|
20241128,131700,69852490,11410,11410,11410,11410,0
|
|
20241128,131600,69852490,11410,11410,11410,11410,10
|
|
20241128,131500,69738390,11410,11410,11410,11410,0
|
|
20241128,131400,69738390,11410,11410,11410,11410,0
|
|
20241128,131300,69738390,11410,11410,11410,11410,0
|
|
20241128,131200,69738390,11410,11410,11410,11410,0
|
|
20241128,131100,69738390,11410,11410,11410,11410,0
|
|
20241128,131000,69738390,11410,11410,11410,11410,0
|
|
20241128,130900,69738390,11410,11410,11410,11410,0
|
|
20241128,130800,69738390,11410,11410,11410,11410,0
|
|
20241128,130700,69738390,11410,11410,11410,11410,0
|
|
20241128,130600,69738390,11410,11410,11410,11410,0
|
|
20241128,130500,69738390,11410,11410,11410,11410,0
|
|
20241128,130400,69738390,11410,11410,11410,11410,0
|
|
20241128,130300,69738390,11410,11410,11410,11410,0
|
|
20241128,130200,69738390,11410,11420,11420,11410,61
|
|
20241128,130100,69042080,11410,11410,11410,11410,1
|
|
20241128,130000,69030670,11410,11410,11410,11410,1
|
|
20241128,125900,69019260,11410,11410,11410,11410,10
|
|
20241128,125800,68905160,11420,11420,11420,11420,0
|
|
20241128,125700,68905160,11420,11420,11420,11420,0
|
|
20241128,125600,68905160,11420,11420,11420,11420,0
|
|
20241128,125500,68905160,11420,11420,11420,11420,0
|
|
20241128,125400,68905160,11420,11420,11420,11420,0
|
|
20241128,125300,68905160,11420,11420,11420,11420,0
|
|
20241128,125200,68905160,11420,11420,11420,11420,0
|
|
20241128,125100,68905160,11420,11420,11420,11420,7
|
|
20241128,125000,68825220,11420,11420,11420,11420,0
|
|
20241128,124900,68825220,11420,11420,11420,11420,0
|
|
20241128,124800,68825220,11420,11420,11420,11420,0
|
|
20241128,124700,68825220,11420,11420,11420,11420,0
|
|
20241128,124600,68825220,11420,11420,11420,11420,0
|
|
20241128,124500,68825220,11420,11420,11420,11420,0
|
|
20241128,124400,68825220,11420,11420,11420,11420,0
|
|
20241128,124300,68825220,11420,11420,11420,11420,0
|
|
20241128,124200,68825220,11420,11420,11420,11420,0
|
|
20241128,124100,68825220,11420,11420,11420,11420,0
|
|
20241128,124000,68825220,11420,11420,11420,11420,0
|
|
20241128,123900,68825220,11420,11420,11420,11420,0
|
|
20241128,123800,68825220,11420,11420,11420,11420,0
|
|
20241128,123700,68825220,11420,11420,11420,11420,3
|
|
20241128,123600,68790960,11420,11420,11420,11420,0
|
|
20241128,123500,68790960,11420,11420,11420,11420,0
|
|
20241128,123400,68790960,11420,11420,11420,11420,0
|
|
20241128,123300,68790960,11420,11420,11420,11420,0
|
|
20241128,123200,68790960,11420,11410,11420,11410,4
|
|
20241128,123100,68745310,11410,11410,11410,11410,24
|
|
20241128,123000,68471470,11420,11420,11420,11420,0
|
|
20241128,122900,68471470,11420,11420,11420,11420,0
|
|
20241128,122800,68471470,11420,11420,11420,11420,0
|
|
20241128,122700,68471470,11420,11420,11420,11420,0
|
|
20241128,122600,68471470,11420,11420,11420,11420,0
|
|
20241128,122500,68471470,11420,11420,11420,11420,0
|
|
20241128,122400,68471470,11420,11420,11420,11420,0
|
|
20241128,122300,68471470,11420,11420,11420,11420,2
|
|
20241128,122200,68448630,11420,11420,11420,11420,0
|
|
20241128,122100,68448630,11420,11420,11420,11420,0
|
|
20241128,122000,68448630,11420,11420,11420,11420,0
|
|
20241128,121900,68448630,11420,11420,11420,11420,0
|
|
20241128,121800,68448630,11420,11420,11420,11420,0
|
|
20241128,121700,68448630,11420,11420,11420,11420,0
|
|
20241128,121600,68448630,11420,11420,11420,11420,0
|
|
20241128,121500,68448630,11420,11420,11420,11420,0
|
|
20241128,121400,68448630,11420,11420,11420,11420,0
|
|
20241128,121300,68448630,11420,11420,11420,11420,0
|
|
20241128,121200,68448630,11420,11420,11420,11420,0
|
|
20241128,121100,68448630,11420,11420,11420,11420,0
|
|
20241128,121000,68448630,11420,11420,11420,11420,10
|
|
20241128,120900,68334430,11420,11420,11420,11420,0
|
|
20241128,120800,68334430,11420,11420,11420,11420,0
|
|
20241128,120700,68334430,11420,11420,11420,11420,0
|
|
20241128,120600,68334430,11420,11420,11420,11420,0
|
|
20241128,120500,68334430,11420,11420,11420,11420,0
|
|
20241128,120400,68334430,11420,11420,11420,11420,1
|
|
20241128,120300,68323010,11420,11420,11420,11420,3
|
|
20241128,120200,68288750,11430,11430,11430,11430,0
|
|
20241128,120100,68288750,11430,11430,11430,11430,0
|
|
20241128,120000,68288750,11430,11430,11430,11430,0
|
|
20241128,115900,68288750,11430,11430,11430,11430,0
|
|
20241128,115800,68288750,11430,11430,11430,11430,0
|
|
20241128,115700,68288750,11430,11430,11430,11430,0
|
|
20241128,115600,68288750,11430,11430,11430,11430,0
|
|
20241128,115500,68288750,11430,11430,11430,11430,0
|
|
20241128,115400,68288750,11430,11430,11430,11430,0
|
|
20241128,115300,68288750,11430,11430,11430,11430,0
|
|
20241128,115200,68288750,11430,11430,11430,11430,0
|
|
20241128,115100,68288750,11430,11430,11430,11430,1
|
|
20241128,115000,68277320,11440,11440,11440,11440,0
|
|
20241128,114900,68277320,11440,11440,11440,11440,0
|
|
20241128,114800,68277320,11440,11440,11440,11440,0
|
|
20241128,114700,68277320,11440,11440,11440,11440,0
|
|
20241128,114600,68277320,11440,11440,11440,11440,0
|
|
20241128,114500,68277320,11440,11440,11440,11440,0
|
|
20241128,114400,68277320,11440,11440,11440,11440,0
|
|
20241128,114300,68277320,11440,11440,11440,11440,0
|
|
20241128,114200,68277320,11440,11440,11440,11440,0
|
|
20241128,114100,68277320,11440,11440,11440,11440,0
|
|
20241128,114000,68277320,11440,11440,11440,11440,0
|
|
20241128,113900,68277320,11440,11440,11440,11440,0
|
|
20241128,113800,68277320,11440,11440,11440,11440,0
|
|
20241128,113700,68277320,11440,11440,11440,11440,0
|
|
20241128,113600,68277320,11440,11440,11440,11440,0
|
|
20241128,113500,68277320,11440,11440,11440,11440,0
|
|
20241128,113400,68277320,11440,11440,11440,11440,1
|
|
20241128,113300,68265880,11430,11430,11430,11430,5
|
|
20241128,113200,68208730,11410,11410,11410,11410,0
|
|
20241128,113100,68208730,11410,11410,11410,11410,0
|
|
20241128,113000,68208730,11410,11410,11410,11410,0
|
|
20241128,112900,68208730,11410,11410,11410,11410,0
|
|
20241128,112800,68208730,11410,11410,11410,11410,0
|
|
20241128,112700,68208730,11410,11410,11410,11410,0
|
|
20241128,112600,68208730,11410,11410,11410,11410,0
|
|
20241128,112500,68208730,11410,11410,11410,11410,0
|
|
20241128,112400,68208730,11410,11410,11410,11410,0
|
|
20241128,112300,68208730,11410,11410,11410,11410,6
|
|
20241128,112200,68140270,11410,11410,11410,11410,0
|
|
20241128,112100,68140270,11410,11410,11410,11410,0
|
|
20241128,112000,68140270,11410,11410,11410,11410,0
|
|
20241128,111900,68140270,11410,11410,11410,11410,0
|
|
20241128,111800,68140270,11410,11410,11410,11410,16
|
|
20241128,111700,67957710,11420,11420,11420,11420,0
|
|
20241128,111600,67957710,11420,11420,11420,11420,0
|
|
20241128,111500,67957710,11420,11420,11420,11420,21
|
|
20241128,111400,67717890,11420,11420,11420,11420,0
|
|
20241128,111300,67717890,11420,11420,11420,11420,0
|
|
20241128,111200,67717890,11420,11420,11420,11420,0
|
|
20241128,111100,67717890,11420,11420,11420,11420,0
|
|
20241128,111000,67717890,11420,11420,11420,11420,0
|
|
20241128,110900,67717890,11420,11420,11420,11420,0
|
|
20241128,110800,67717890,11420,11420,11420,11420,1
|
|
20241128,110700,67706470,11420,11420,11420,11420,0
|
|
20241128,110600,67706470,11420,11420,11420,11420,0
|
|
20241128,110500,67706470,11420,11420,11420,11420,0
|
|
20241128,110400,67706470,11420,11420,11420,11420,0
|
|
20241128,110300,67706470,11420,11420,11420,11420,0
|
|
20241128,110200,67706470,11420,11420,11420,11420,0
|
|
20241128,110100,67706470,11420,11420,11420,11420,0
|
|
20241128,110000,67706470,11420,11420,11420,11420,0
|
|
20241128,105900,67706470,11420,11420,11420,11420,0
|
|
20241128,105800,67706470,11420,11420,11420,11420,1
|
|
20241128,105700,67695050,11420,11420,11420,11420,0
|
|
20241128,105600,67695050,11420,11420,11420,11420,0
|
|
20241128,105500,67695050,11420,11420,11420,11420,1
|
|
20241128,105400,67683630,11440,11430,11440,11430,2
|
|
20241128,105300,67660760,11440,11440,11440,11440,0
|
|
20241128,105200,67660760,11440,11440,11440,11440,0
|
|
20241128,105100,67660760,11440,11440,11440,11440,0
|
|
20241128,105000,67660760,11440,11440,11440,11440,0
|
|
20241128,104900,67660760,11440,11440,11440,11440,0
|
|
20241128,104800,67660760,11440,11440,11440,11440,0
|
|
20241128,104700,67660760,11440,11440,11440,11440,0
|
|
20241128,104600,67660760,11440,11440,11440,11440,0
|
|
20241128,104500,67660760,11440,11440,11440,11440,0
|
|
20241128,104400,67660760,11440,11440,11440,11440,0
|
|
20241128,104300,67660760,11440,11430,11440,11430,3
|
|
20241128,104200,67626460,11420,11420,11420,11420,0
|
|
20241128,104100,67626460,11420,11420,11420,11420,1
|
|
20241128,104000,67615040,11430,11430,11430,11430,1
|
|
20241128,103900,67603610,11450,11430,11450,11430,9
|
|
20241128,103800,67500670,11440,11430,11450,11430,6
|
|
20241128,103700,67432040,11440,11430,11440,11430,2
|
|
20241128,103600,67409170,11430,11430,11450,11420,7
|
|
20241128,103500,67329150,11440,11430,11450,11430,59
|
|
20241128,103400,66653950,11420,11430,11430,11420,3
|
|
20241128,103300,66619680,11440,11440,11440,11440,0
|
|
20241128,103200,66619680,11440,11440,11440,11440,1
|
|
20241128,103100,66608240,11440,11440,11440,11440,0
|
|
20241128,103000,66608240,11440,11430,11440,11430,2
|
|
20241128,102900,66585370,11430,11430,11430,11430,0
|
|
20241128,102800,66585370,11430,11430,11450,11430,447
|
|
20241128,102700,61467480,11420,11420,11420,11420,0
|
|
20241128,102600,61467480,11420,11420,11420,11420,0
|
|
20241128,102500,61467480,11420,11420,11420,11420,0
|
|
20241128,102400,61467480,11420,11430,11430,11420,12
|
|
20241128,102300,61330430,11430,11430,11430,11430,0
|
|
20241128,102200,61330430,11430,11430,11430,11430,0
|
|
20241128,102100,61330430,11430,11430,11430,11430,0
|
|
20241128,102000,61330430,11430,11430,11430,11430,0
|
|
20241128,101900,61330430,11430,11430,11430,11430,2
|
|
20241128,101800,61307570,11430,11440,11450,11430,4
|
|
20241128,101700,61261810,11430,11430,11430,11430,44
|
|
20241128,101600,60758890,11440,11450,11450,11430,24
|
|
20241128,101500,60484330,11430,11440,11450,11430,19
|
|
20241128,101400,60267000,11440,11440,11450,11440,9
|
|
20241128,101300,60164010,11440,11440,11440,11430,12
|
|
20241128,101200,60026760,11440,11450,11460,11430,10
|
|
20241128,101100,59912290,11430,11420,11470,11420,9
|
|
20241128,101000,59809390,11420,11420,11420,11420,3
|
|
20241128,100900,59775130,11420,11420,11420,11420,1
|
|
20241128,100800,59763710,11460,11410,11460,11410,29
|
|
20241128,100700,59432360,11410,11420,11420,11410,10
|
|
20241128,100600,59318230,11420,11430,11440,11420,26
|
|
20241128,100500,59021120,11410,11390,11470,11390,1231
|
|
20241128,100400,44982660,11390,11390,11390,11390,848
|
|
20241128,100300,35323940,11390,11390,11390,11390,0
|
|
20241128,100200,35323940,11390,11390,11390,11390,100
|
|
20241128,100100,34184940,11380,11380,11380,11380,0
|
|
20241128,100000,34184940,11380,11380,11380,11380,1
|
|
20241128,095900,34173560,11380,11380,11380,11380,1
|
|
20241128,095800,34162180,11380,11380,11380,11380,0
|
|
20241128,095700,34162180,11380,11380,11380,11380,0
|
|
20241128,095600,34162180,11380,11380,11380,11380,1
|
|
20241128,095500,34150800,11370,11370,11370,11370,0
|
|
20241128,095400,34150800,11370,11370,11370,11370,0
|
|
20241128,095300,34150800,11370,11370,11370,11370,172
|
|
20241128,095200,32195160,11380,11380,11380,11380,28
|
|
20241128,095100,31876520,11380,11380,11380,11380,0
|
|
20241128,095000,31876520,11380,11380,11380,11380,0
|
|
20241128,094900,31876520,11380,11380,11380,11380,56
|
|
20241128,094800,31239240,11380,11380,11380,11380,10
|
|
20241128,094700,31125440,11380,11380,11380,11380,8
|
|
20241128,094600,31034400,11380,11380,11380,11380,0
|
|
20241128,094500,31034400,11380,11380,11380,11380,0
|
|
20241128,094400,31034400,11380,11380,11380,11380,27
|
|
20241128,094300,30727140,11390,11390,11390,11380,20
|
|
20241128,094200,30499390,11390,11390,11390,11390,0
|
|
20241128,094100,30499390,11390,11380,11390,11380,11
|
|
20241128,094000,30374130,11390,11390,11390,11390,0
|
|
20241128,093900,30374130,11390,11390,11390,11390,0
|
|
20241128,093800,30374130,11390,11370,11390,11370,100
|
|
20241128,093700,29235150,11360,11360,11360,11360,1
|
|
20241128,093600,29223790,11360,11360,11360,11360,20
|
|
20241128,093500,28996590,11370,11370,11370,11370,10
|
|
20241128,093400,28882890,11370,11370,11370,11370,0
|
|
20241128,093300,28882890,11370,11370,11370,11370,0
|
|
20241128,093200,28882890,11370,11370,11370,11370,0
|
|
20241128,093100,28882890,11370,11370,11370,11370,14
|
|
20241128,093000,28723710,11370,11370,11370,11370,1
|
|
20241128,092900,28712340,11370,11370,11370,11370,88
|
|
20241128,092800,27711780,11380,11380,11380,11380,0
|
|
20241128,092700,27711780,11380,11380,11380,11380,0
|
|
20241128,092600,27711780,11380,11380,11380,11380,0
|
|
20241128,092500,27711780,11380,11380,11380,11380,0
|
|
20241128,092400,27711780,11380,11380,11380,11380,0
|
|
20241128,092300,27711780,11380,11380,11390,11380,4
|
|
20241128,092200,27666240,11370,11390,11390,11370,511
|
|
20241128,092100,21846140,11390,11390,11390,11390,1
|
|
20241128,092000,21834750,11380,11380,11380,11380,2
|
|
20241128,091900,21811990,11380,11390,11390,11370,10
|
|
20241128,091800,21698240,11360,11370,11390,11360,3
|
|
20241128,091700,21664120,11390,11380,11390,11380,445
|
|
20241128,091600,16595580,11380,11370,11380,11370,32
|
|
20241128,091500,16231720,11370,11370,11370,11360,6
|
|
20241128,091400,16163520,11330,11330,11330,11330,0
|
|
20241128,091300,16163520,11330,11330,11330,11330,0
|
|
20241128,091200,16163520,11330,11330,11330,11330,0
|
|
20241128,091100,16163520,11330,11330,11330,11330,0
|
|
20241128,091000,16163520,11330,11330,11330,11330,0
|
|
20241128,090900,16163520,11330,11330,11330,11330,0
|
|
20241128,090800,16163520,11330,11330,11330,11330,0
|
|
20241128,090700,16163520,11330,11330,11330,11330,0
|
|
20241128,090600,16163520,11330,11330,11330,11330,0
|
|
20241128,090500,16163520,11330,11330,11330,11330,50
|
|
20241128,090400,15597020,11330,11330,11330,11330,0
|
|
20241128,090300,15597020,11330,11330,11330,11330,0
|
|
20241128,090200,15597020,11330,11330,11330,11330,75
|
|
20241128,090100,14747270,11330,11380,11380,11300,1240
|
|
20241128,090000,706180,11390,11390,11390,11390,62
|