636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,193300,95070670,6300,6300,6300,6300,508
|
|
20241129,193200,95070670,6300,6300,6300,6300,0
|
|
20241129,193100,95070670,6300,6300,6300,6300,0
|
|
20241129,193000,95070670,6300,6300,6300,6300,0
|
|
20241129,192900,95070670,6300,6300,6300,6300,0
|
|
20241129,192800,95070670,6300,6300,6300,6300,0
|
|
20241129,192700,95070670,6300,6300,6300,6300,0
|
|
20241129,192600,95070670,6300,6300,6300,6300,0
|
|
20241129,192500,95070670,6300,6300,6300,6300,0
|
|
20241129,192400,95070670,6300,6300,6300,6300,0
|
|
20241129,192300,95070670,6300,6300,6300,6300,0
|
|
20241129,192200,95070670,6300,6300,6300,6300,0
|
|
20241129,192100,95070670,6300,6300,6300,6300,0
|
|
20241129,192000,95070670,6300,6300,6300,6300,0
|
|
20241129,191900,95070670,6300,6300,6300,6300,0
|
|
20241129,191800,95070670,6300,6300,6300,6300,0
|
|
20241129,191700,95070670,6300,6300,6300,6300,0
|
|
20241129,191600,95070670,6300,6300,6300,6300,0
|
|
20241129,191500,95070670,6300,6300,6300,6300,0
|
|
20241129,191400,95070670,6300,6300,6300,6300,0
|
|
20241129,191300,95070670,6300,6300,6300,6300,0
|
|
20241129,191200,95070670,6300,6300,6300,6300,0
|
|
20241129,191100,95070670,6300,6300,6300,6300,0
|
|
20241129,191000,95070670,6300,6300,6300,6300,0
|
|
20241129,190900,95070670,6300,6300,6300,6300,0
|
|
20241129,190800,95070670,6300,6300,6300,6300,0
|
|
20241129,190700,95070670,6300,6300,6300,6300,0
|
|
20241129,190600,95070670,6300,6300,6300,6300,0
|
|
20241129,190500,95070670,6300,6300,6300,6300,0
|
|
20241129,190400,95070670,6300,6300,6300,6300,0
|
|
20241129,190300,95070670,6300,6300,6300,6300,508
|
|
20241129,190200,95070670,6300,6300,6300,6300,0
|
|
20241129,190100,95070670,6300,6300,6300,6300,0
|
|
20241129,190000,95070670,6300,6300,6300,6300,0
|
|
20241129,185900,95070670,6300,6300,6300,6300,0
|
|
20241129,185800,95070670,6300,6300,6300,6300,0
|
|
20241129,185700,95070670,6300,6300,6300,6300,0
|
|
20241129,185600,95070670,6300,6300,6300,6300,0
|
|
20241129,185500,95070670,6300,6300,6300,6300,0
|
|
20241129,185400,95070670,6300,6300,6300,6300,0
|
|
20241129,185300,95070670,6300,6300,6300,6300,0
|
|
20241129,185200,95070670,6300,6300,6300,6300,0
|
|
20241129,185100,95070670,6300,6300,6300,6300,0
|
|
20241129,185000,95070670,6300,6300,6300,6300,0
|
|
20241129,184900,95070670,6300,6300,6300,6300,0
|
|
20241129,184800,95070670,6300,6300,6300,6300,0
|
|
20241129,184700,95070670,6300,6300,6300,6300,0
|
|
20241129,184600,95070670,6300,6300,6300,6300,0
|
|
20241129,184500,95070670,6300,6300,6300,6300,0
|
|
20241129,184400,95070670,6300,6300,6300,6300,0
|
|
20241129,184300,95070670,6300,6300,6300,6300,0
|
|
20241129,184200,95070670,6300,6300,6300,6300,0
|
|
20241129,184100,95070670,6300,6300,6300,6300,0
|
|
20241129,184000,95070670,6300,6300,6300,6300,0
|
|
20241129,183900,95070670,6300,6300,6300,6300,0
|
|
20241129,183800,95070670,6300,6300,6300,6300,0
|
|
20241129,183700,95070670,6300,6300,6300,6300,0
|
|
20241129,183600,95070670,6300,6300,6300,6300,0
|
|
20241129,183500,95070670,6300,6300,6300,6300,0
|
|
20241129,183400,95070670,6300,6300,6300,6300,0
|
|
20241129,183300,95070670,6300,6300,6300,6300,508
|
|
20241129,183200,95070670,6300,6300,6300,6300,0
|
|
20241129,183100,95070670,6300,6300,6300,6300,0
|
|
20241129,183000,95070670,6300,6300,6300,6300,0
|
|
20241129,182900,95070670,6300,6300,6300,6300,0
|
|
20241129,182800,95070670,6300,6300,6300,6300,0
|
|
20241129,182700,95070670,6300,6300,6300,6300,0
|
|
20241129,182600,95070670,6300,6300,6300,6300,0
|
|
20241129,182500,95070670,6300,6300,6300,6300,0
|
|
20241129,182400,95070670,6300,6300,6300,6300,0
|
|
20241129,182300,95070670,6300,6300,6300,6300,0
|
|
20241129,182200,95070670,6300,6300,6300,6300,0
|
|
20241129,182100,95070670,6300,6300,6300,6300,0
|
|
20241129,182000,95070670,6300,6300,6300,6300,0
|
|
20241129,181900,95070670,6300,6300,6300,6300,0
|
|
20241129,181800,95070670,6300,6300,6300,6300,0
|
|
20241129,181700,95070670,6300,6300,6300,6300,0
|
|
20241129,181600,95070670,6300,6300,6300,6300,0
|
|
20241129,181500,95070670,6300,6300,6300,6300,0
|
|
20241129,181400,95070670,6300,6300,6300,6300,0
|
|
20241129,181300,95070670,6300,6300,6300,6300,0
|
|
20241129,181200,95070670,6300,6300,6300,6300,0
|
|
20241129,181100,95070670,6300,6300,6300,6300,0
|
|
20241129,181000,95070670,6300,6300,6300,6300,0
|
|
20241129,180900,95070670,6300,6300,6300,6300,0
|
|
20241129,180800,95070670,6300,6300,6300,6300,0
|
|
20241129,180700,95070670,6300,6300,6300,6300,0
|
|
20241129,180600,95070670,6300,6300,6300,6300,0
|
|
20241129,180500,95070670,6300,6300,6300,6300,0
|
|
20241129,180400,95070670,6300,6300,6300,6300,0
|
|
20241129,180300,95070670,6300,6300,6300,6300,508
|
|
20241129,180200,95070670,6300,6300,6300,6300,0
|
|
20241129,180100,95070670,6300,6300,6300,6300,0
|
|
20241129,180000,95070670,6300,6300,6300,6300,0
|
|
20241129,175900,95070670,6300,6300,6300,6300,0
|
|
20241129,175800,95070670,6300,6300,6300,6300,0
|
|
20241129,175700,95070670,6300,6300,6300,6300,0
|
|
20241129,175600,95070670,6300,6300,6300,6300,0
|
|
20241129,175500,95070670,6300,6300,6300,6300,0
|
|
20241129,175400,95070670,6300,6300,6300,6300,0
|
|
20241129,175300,95070670,6300,6300,6300,6300,0
|
|
20241129,175200,95070670,6300,6300,6300,6300,0
|
|
20241129,175100,95070670,6300,6300,6300,6300,0
|
|
20241129,175000,95070670,6300,6300,6300,6300,0
|
|
20241129,174900,95070670,6300,6300,6300,6300,0
|
|
20241129,174800,95070670,6300,6300,6300,6300,0
|
|
20241129,174700,95070670,6300,6300,6300,6300,0
|
|
20241129,174600,95070670,6300,6300,6300,6300,0
|
|
20241129,174500,95070670,6300,6300,6300,6300,0
|
|
20241129,174400,95070670,6300,6300,6300,6300,0
|
|
20241129,174300,95070670,6300,6300,6300,6300,0
|
|
20241129,174200,95070670,6300,6300,6300,6300,0
|
|
20241129,174100,95070670,6300,6300,6300,6300,0
|
|
20241129,174000,95070670,6300,6300,6300,6300,0
|
|
20241129,173900,95070670,6300,6300,6300,6300,0
|
|
20241129,173800,95070670,6300,6300,6300,6300,0
|
|
20241129,173700,95070670,6300,6300,6300,6300,0
|
|
20241129,173600,95070670,6300,6300,6300,6300,0
|
|
20241129,173500,95070670,6300,6300,6300,6300,0
|
|
20241129,173400,95070670,6300,6300,6300,6300,0
|
|
20241129,173300,95070670,6300,6300,6300,6300,508
|
|
20241129,173200,95070670,6300,6300,6300,6300,0
|
|
20241129,173100,95070670,6300,6300,6300,6300,0
|
|
20241129,173000,95070670,6300,6300,6300,6300,0
|
|
20241129,172900,95070670,6300,6300,6300,6300,0
|
|
20241129,172800,95070670,6300,6300,6300,6300,0
|
|
20241129,172700,95070670,6300,6300,6300,6300,0
|
|
20241129,172600,95070670,6300,6300,6300,6300,0
|
|
20241129,172500,95070670,6300,6300,6300,6300,0
|
|
20241129,172400,95070670,6300,6300,6300,6300,0
|
|
20241129,172300,95070670,6300,6300,6300,6300,0
|
|
20241129,172200,95070670,6300,6300,6300,6300,0
|
|
20241129,172100,95070670,6300,6300,6300,6300,0
|
|
20241129,172000,95070670,6300,6300,6300,6300,0
|
|
20241129,171900,95070670,6300,6300,6300,6300,0
|
|
20241129,171800,95070670,6300,6300,6300,6300,0
|
|
20241129,171700,95070670,6300,6300,6300,6300,0
|
|
20241129,171600,95070670,6300,6300,6300,6300,0
|
|
20241129,171500,95070670,6300,6300,6300,6300,0
|
|
20241129,171400,95070670,6300,6300,6300,6300,0
|
|
20241129,171300,95070670,6300,6300,6300,6300,0
|
|
20241129,171200,95070670,6300,6300,6300,6300,0
|
|
20241129,171100,95070670,6300,6300,6300,6300,0
|
|
20241129,171000,95070670,6300,6300,6300,6300,0
|
|
20241129,170900,95070670,6300,6300,6300,6300,0
|
|
20241129,170800,95070670,6300,6300,6300,6300,0
|
|
20241129,170700,95070670,6300,6300,6300,6300,0
|
|
20241129,170600,95070670,6300,6300,6300,6300,0
|
|
20241129,170500,95070670,6300,6300,6300,6300,0
|
|
20241129,170400,95070670,6300,6300,6300,6300,0
|
|
20241129,170300,95070670,6300,6300,6300,6300,508
|
|
20241129,170200,95070670,6300,6300,6300,6300,0
|
|
20241129,170100,95070670,6300,6300,6300,6300,0
|
|
20241129,170000,95070670,6300,6300,6300,6300,0
|
|
20241129,165900,95070670,6300,6300,6300,6300,0
|
|
20241129,165800,95070670,6300,6300,6300,6300,0
|
|
20241129,165700,95070670,6300,6300,6300,6300,0
|
|
20241129,165600,95070670,6300,6300,6300,6300,0
|
|
20241129,165500,95070670,6300,6300,6300,6300,0
|
|
20241129,165400,95070670,6300,6300,6300,6300,0
|
|
20241129,165300,95070670,6300,6300,6300,6300,0
|
|
20241129,165200,95070670,6300,6300,6300,6300,0
|
|
20241129,165100,95070670,6300,6300,6300,6300,0
|
|
20241129,165000,95070670,6300,6300,6300,6300,0
|
|
20241129,164900,95070670,6300,6300,6300,6300,0
|
|
20241129,164800,95070670,6300,6300,6300,6300,0
|
|
20241129,164700,95070670,6300,6300,6300,6300,0
|
|
20241129,164600,95070670,6300,6300,6300,6300,0
|
|
20241129,164500,95070670,6300,6300,6300,6300,0
|
|
20241129,164400,95070670,6300,6300,6300,6300,0
|
|
20241129,164300,95070670,6300,6300,6300,6300,0
|
|
20241129,164200,95070670,6300,6300,6300,6300,0
|
|
20241129,164100,95070670,6300,6300,6300,6300,0
|
|
20241129,164000,95070670,6300,6300,6300,6300,0
|
|
20241129,163900,95070670,6300,6300,6300,6300,0
|
|
20241129,163800,95070670,6300,6300,6300,6300,0
|
|
20241129,163700,95070670,6300,6300,6300,6300,0
|
|
20241129,163600,95070670,6300,6300,6300,6300,0
|
|
20241129,163500,95070670,6300,6300,6300,6300,0
|
|
20241129,163400,95070670,6300,6300,6300,6300,0
|
|
20241129,163300,95070670,6300,6300,6300,6300,508
|
|
20241129,163200,95070670,6300,6300,6300,6300,0
|
|
20241129,163100,95070670,6300,6300,6300,6300,0
|
|
20241129,163000,95070670,6300,6300,6300,6300,0
|
|
20241129,162900,95070670,6300,6300,6300,6300,0
|
|
20241129,162800,95070670,6300,6300,6300,6300,0
|
|
20241129,162700,95070670,6300,6300,6300,6300,0
|
|
20241129,162600,95070670,6300,6300,6300,6300,0
|
|
20241129,162500,95070670,6300,6300,6300,6300,0
|
|
20241129,162400,95070670,6300,6300,6300,6300,0
|
|
20241129,162300,95070670,6300,6300,6300,6300,0
|
|
20241129,162200,95070670,6300,6300,6300,6300,0
|
|
20241129,162100,95070670,6300,6300,6300,6300,0
|
|
20241129,162000,95070670,6300,6300,6300,6300,0
|
|
20241129,161900,95070670,6300,6300,6300,6300,0
|
|
20241129,161800,95070670,6300,6300,6300,6300,0
|
|
20241129,161700,95070670,6300,6300,6300,6300,0
|
|
20241129,161600,95070670,6300,6300,6300,6300,0
|
|
20241129,161500,95070670,6300,6300,6300,6300,0
|
|
20241129,161400,95070670,6300,6300,6300,6300,0
|
|
20241129,161300,95070670,6300,6300,6300,6300,0
|
|
20241129,161200,95070670,6300,6300,6300,6300,0
|
|
20241129,161100,95070670,6300,6300,6300,6300,0
|
|
20241129,161000,95070670,6300,6300,6300,6300,0
|
|
20241129,160900,95070670,6300,6300,6300,6300,0
|
|
20241129,160800,95070670,6300,6300,6300,6300,0
|
|
20241129,160700,95070670,6300,6300,6300,6300,0
|
|
20241129,160600,95070670,6300,6300,6300,6300,0
|
|
20241129,160500,95070670,6300,6300,6300,6300,0
|
|
20241129,160400,95070670,6300,6300,6300,6300,0
|
|
20241129,160300,95070670,6300,6300,6300,6300,508
|
|
20241129,160200,95070670,6300,6300,6300,6300,0
|
|
20241129,160100,95070670,6300,6300,6300,6300,0
|
|
20241129,160000,95070670,6300,6300,6300,6300,0
|
|
20241129,155900,95070670,6300,6300,6300,6300,0
|
|
20241129,155800,95070670,6300,6300,6300,6300,0
|
|
20241129,155700,95070670,6300,6300,6300,6300,0
|
|
20241129,155600,95070670,6300,6300,6300,6300,0
|
|
20241129,155500,95070670,6300,6300,6300,6300,0
|
|
20241129,155400,95070670,6300,6300,6300,6300,0
|
|
20241129,155300,95070670,6300,6300,6300,6300,0
|
|
20241129,155200,95070670,6300,6300,6300,6300,0
|
|
20241129,155100,95070670,6300,6300,6300,6300,0
|
|
20241129,155000,95070670,6300,6300,6300,6300,0
|
|
20241129,154900,95070670,6300,6300,6300,6300,0
|
|
20241129,154800,95070670,6300,6300,6300,6300,0
|
|
20241129,154700,95070670,6300,6300,6300,6300,0
|
|
20241129,154600,95070670,6300,6300,6300,6300,0
|
|
20241129,154500,95070670,6300,6300,6300,6300,0
|
|
20241129,154400,95070670,6300,6300,6300,6300,0
|
|
20241129,154300,95070670,6300,6300,6300,6300,0
|
|
20241129,154200,95070670,6300,6300,6300,6300,0
|
|
20241129,154100,95070670,6300,6300,6300,6300,0
|
|
20241129,154000,95070670,6300,6300,6300,6300,0
|
|
20241129,153900,95070670,6300,6300,6300,6300,0
|
|
20241129,153800,95070670,6300,6300,6300,6300,0
|
|
20241129,153700,95070670,6300,6300,6300,6300,0
|
|
20241129,153600,95070670,6300,6300,6300,6300,0
|
|
20241129,153500,95070670,6300,6300,6300,6300,0
|
|
20241129,153400,95070670,6300,6300,6300,6300,0
|
|
20241129,153300,95070670,6300,6300,6300,6300,508
|
|
20241129,153200,95070670,6300,6300,6300,6300,0
|
|
20241129,153100,95070670,6300,6300,6300,6300,0
|
|
20241129,153000,95070670,6300,6300,6300,6300,508
|
|
20241129,152900,91870270,6300,6300,6300,6300,0
|
|
20241129,152800,91870270,6300,6300,6300,6300,0
|
|
20241129,152700,91870270,6300,6300,6300,6300,0
|
|
20241129,152600,91870270,6300,6300,6300,6300,0
|
|
20241129,152500,91870270,6300,6300,6300,6300,0
|
|
20241129,152400,91870270,6300,6300,6300,6300,0
|
|
20241129,152300,91870270,6300,6300,6300,6300,0
|
|
20241129,152200,91870270,6300,6300,6300,6300,0
|
|
20241129,152100,91870270,6300,6300,6300,6300,0
|
|
20241129,152000,91870270,6300,6300,6300,6300,0
|
|
20241129,151900,91870270,6300,6300,6300,6300,0
|
|
20241129,151800,91870270,6300,6280,6300,6280,113
|
|
20241129,151700,91160610,6280,6260,6280,6260,44
|
|
20241129,151600,90885090,6280,6280,6280,6280,0
|
|
20241129,151500,90885090,6280,6270,6280,6270,17
|
|
20241129,151400,90778480,6280,6280,6280,6280,13
|
|
20241129,151300,90696840,6280,6280,6280,6280,0
|
|
20241129,151200,90696840,6280,6280,6280,6280,0
|
|
20241129,151100,90696840,6280,6280,6280,6280,0
|
|
20241129,151000,90696840,6280,6280,6280,6280,0
|
|
20241129,150900,90696840,6280,6280,6280,6280,22
|
|
20241129,150800,90558680,6280,6280,6280,6280,0
|
|
20241129,150700,90558680,6280,6280,6280,6280,0
|
|
20241129,150600,90558680,6280,6280,6280,6280,0
|
|
20241129,150500,90558680,6280,6280,6280,6280,0
|
|
20241129,150400,90558680,6280,6280,6280,6280,21
|
|
20241129,150300,90426800,6290,6290,6290,6290,0
|
|
20241129,150200,90426800,6290,6290,6290,6290,0
|
|
20241129,150100,90426800,6290,6290,6290,6290,0
|
|
20241129,150000,90426800,6290,6290,6290,6290,0
|
|
20241129,145900,90426800,6290,6290,6290,6290,0
|
|
20241129,145800,90426800,6290,6280,6290,6280,501
|
|
20241129,145700,87280510,6280,6270,6280,6270,1000
|
|
20241129,145600,81005510,6270,6270,6270,6270,50
|
|
20241129,145500,80692010,6270,6270,6270,6270,0
|
|
20241129,145400,80692010,6270,6270,6270,6270,0
|
|
20241129,145300,80692010,6270,6270,6270,6270,101
|
|
20241129,145200,80058740,6300,6300,6300,6300,0
|
|
20241129,145100,80058740,6300,6300,6300,6300,0
|
|
20241129,145000,80058740,6300,6300,6300,6300,0
|
|
20241129,144900,80058740,6300,6300,6300,6300,0
|
|
20241129,144800,80058740,6300,6300,6300,6300,0
|
|
20241129,144700,80058740,6300,6300,6300,6300,0
|
|
20241129,144600,80058740,6300,6300,6300,6300,0
|
|
20241129,144500,80058740,6300,6300,6300,6300,0
|
|
20241129,144400,80058740,6300,6300,6300,6300,0
|
|
20241129,144300,80058740,6300,6300,6300,6300,1
|
|
20241129,144200,80052440,6280,6280,6280,6280,20
|
|
20241129,144100,79926840,6300,6300,6300,6300,0
|
|
20241129,144000,79926840,6300,6300,6300,6300,0
|
|
20241129,143900,79926840,6300,6300,6300,6300,0
|
|
20241129,143800,79926840,6300,6300,6300,6300,0
|
|
20241129,143700,79926840,6300,6300,6300,6300,1
|
|
20241129,143600,79920540,6270,6270,6270,6270,90
|
|
20241129,143500,79356240,6300,6300,6300,6300,0
|
|
20241129,143400,79356240,6300,6300,6300,6300,0
|
|
20241129,143300,79356240,6300,6300,6300,6300,0
|
|
20241129,143200,79356240,6300,6300,6300,6300,0
|
|
20241129,143100,79356240,6300,6300,6300,6300,0
|
|
20241129,143000,79356240,6300,6300,6300,6300,0
|
|
20241129,142900,79356240,6300,6300,6300,6300,0
|
|
20241129,142800,79356240,6300,6300,6300,6300,0
|
|
20241129,142700,79356240,6300,6300,6300,6300,0
|
|
20241129,142600,79356240,6300,6300,6300,6300,0
|
|
20241129,142500,79356240,6300,6300,6300,6300,0
|
|
20241129,142400,79356240,6300,6300,6300,6300,0
|
|
20241129,142300,79356240,6300,6300,6300,6300,0
|
|
20241129,142200,79356240,6300,6300,6300,6300,0
|
|
20241129,142100,79356240,6300,6300,6300,6300,1
|
|
20241129,142000,79349940,6270,6280,6280,6270,6
|
|
20241129,141900,79312300,6300,6300,6300,6300,0
|
|
20241129,141800,79312300,6300,6300,6300,6300,0
|
|
20241129,141700,79312300,6300,6300,6300,6300,0
|
|
20241129,141600,79312300,6300,6300,6300,6300,0
|
|
20241129,141500,79312300,6300,6300,6300,6300,0
|
|
20241129,141400,79312300,6300,6300,6300,6300,0
|
|
20241129,141300,79312300,6300,6290,6300,6290,11
|
|
20241129,141200,79243100,6300,6300,6300,6300,0
|
|
20241129,141100,79243100,6300,6300,6300,6300,0
|
|
20241129,141000,79243100,6300,6300,6300,6300,0
|
|
20241129,140900,79243100,6300,6300,6300,6300,0
|
|
20241129,140800,79243100,6300,6300,6300,6300,0
|
|
20241129,140700,79243100,6300,6300,6300,6300,11
|
|
20241129,140600,79173800,6300,6300,6300,6300,0
|
|
20241129,140500,79173800,6300,6300,6300,6300,0
|
|
20241129,140400,79173800,6300,6300,6300,6300,0
|
|
20241129,140300,79173800,6300,6300,6300,6300,0
|
|
20241129,140200,79173800,6300,6300,6300,6300,0
|
|
20241129,140100,79173800,6300,6300,6300,6300,0
|
|
20241129,140000,79173800,6300,6300,6300,6300,0
|
|
20241129,135900,79173800,6300,6300,6300,6300,1
|
|
20241129,135800,79167500,6290,6290,6300,6290,145
|
|
20241129,135700,78255440,6290,6290,6290,6290,0
|
|
20241129,135600,78255440,6290,6290,6290,6290,0
|
|
20241129,135500,78255440,6290,6290,6290,6290,0
|
|
20241129,135400,78255440,6290,6290,6290,6290,0
|
|
20241129,135300,78255440,6290,6290,6290,6290,0
|
|
20241129,135200,78255440,6290,6290,6290,6290,0
|
|
20241129,135100,78255440,6290,6290,6290,6290,0
|
|
20241129,135000,78255440,6290,6290,6290,6290,0
|
|
20241129,134900,78255440,6290,6290,6290,6290,0
|
|
20241129,134800,78255440,6290,6290,6290,6290,0
|
|
20241129,134700,78255440,6290,6290,6290,6290,0
|
|
20241129,134600,78255440,6290,6290,6290,6290,0
|
|
20241129,134500,78255440,6290,6290,6290,6290,0
|
|
20241129,134400,78255440,6290,6290,6290,6290,0
|
|
20241129,134300,78255440,6290,6290,6290,6290,0
|
|
20241129,134200,78255440,6290,6290,6290,6290,0
|
|
20241129,134100,78255440,6290,6290,6290,6290,0
|
|
20241129,134000,78255440,6290,6290,6290,6290,0
|
|
20241129,133900,78255440,6290,6290,6290,6290,0
|
|
20241129,133800,78255440,6290,6290,6290,6290,0
|
|
20241129,133700,78255440,6290,6290,6290,6290,0
|
|
20241129,133600,78255440,6290,6290,6290,6290,1
|
|
20241129,133500,78249150,6280,6280,6280,6280,1
|
|
20241129,133400,78242870,6290,6290,6290,6290,0
|
|
20241129,133300,78242870,6290,6290,6290,6290,0
|
|
20241129,133200,78242870,6290,6290,6290,6290,0
|
|
20241129,133100,78242870,6290,6290,6290,6290,0
|
|
20241129,133000,78242870,6290,6290,6290,6290,0
|
|
20241129,132900,78242870,6290,6290,6290,6290,0
|
|
20241129,132800,78242870,6290,6290,6290,6290,0
|
|
20241129,132700,78242870,6290,6290,6290,6290,0
|
|
20241129,132600,78242870,6290,6290,6290,6290,0
|
|
20241129,132500,78242870,6290,6290,6290,6290,0
|
|
20241129,132400,78242870,6290,6290,6290,6290,0
|
|
20241129,132300,78242870,6290,6290,6290,6290,0
|
|
20241129,132200,78242870,6290,6290,6290,6290,0
|
|
20241129,132100,78242870,6290,6290,6290,6290,0
|
|
20241129,132000,78242870,6290,6290,6290,6290,0
|
|
20241129,131900,78242870,6290,6290,6290,6290,0
|
|
20241129,131800,78242870,6290,6290,6290,6290,0
|
|
20241129,131700,78242870,6290,6290,6290,6290,0
|
|
20241129,131600,78242870,6290,6290,6290,6290,38
|
|
20241129,131500,78003850,6300,6300,6300,6300,0
|
|
20241129,131400,78003850,6300,6300,6300,6300,0
|
|
20241129,131300,78003850,6300,6300,6300,6300,0
|
|
20241129,131200,78003850,6300,6300,6300,6300,0
|
|
20241129,131100,78003850,6300,6300,6300,6300,0
|
|
20241129,131000,78003850,6300,6300,6300,6300,0
|
|
20241129,130900,78003850,6300,6300,6300,6300,6
|
|
20241129,130800,77966050,6300,6300,6300,6300,0
|
|
20241129,130700,77966050,6300,6300,6300,6300,0
|
|
20241129,130600,77966050,6300,6300,6300,6300,0
|
|
20241129,130500,77966050,6300,6300,6300,6300,0
|
|
20241129,130400,77966050,6300,6300,6300,6300,0
|
|
20241129,130300,77966050,6300,6300,6300,6300,0
|
|
20241129,130200,77966050,6300,6300,6300,6300,0
|
|
20241129,130100,77966050,6300,6300,6300,6300,0
|
|
20241129,130000,77966050,6300,6300,6300,6300,0
|
|
20241129,125900,77966050,6300,6300,6300,6300,0
|
|
20241129,125800,77966050,6300,6300,6300,6300,0
|
|
20241129,125700,77966050,6300,6300,6300,6300,1
|
|
20241129,125600,77959750,6300,6300,6300,6300,0
|
|
20241129,125500,77959750,6300,6300,6300,6300,0
|
|
20241129,125400,77959750,6300,6300,6300,6300,0
|
|
20241129,125300,77959750,6300,6300,6300,6300,0
|
|
20241129,125200,77959750,6300,6300,6300,6300,0
|
|
20241129,125100,77959750,6300,6300,6300,6300,0
|
|
20241129,125000,77959750,6300,6300,6300,6300,0
|
|
20241129,124900,77959750,6300,6300,6300,6300,0
|
|
20241129,124800,77959750,6300,6300,6300,6300,0
|
|
20241129,124700,77959750,6300,6300,6300,6300,0
|
|
20241129,124600,77959750,6300,6300,6300,6300,0
|
|
20241129,124500,77959750,6300,6300,6300,6300,0
|
|
20241129,124400,77959750,6300,6260,6300,6260,120
|
|
20241129,124300,77208510,6270,6270,6270,6270,31
|
|
20241129,124200,77014140,6280,6280,6280,6280,0
|
|
20241129,124100,77014140,6280,6280,6280,6280,0
|
|
20241129,124000,77014140,6280,6280,6280,6280,7
|
|
20241129,123900,76970180,6300,6300,6300,6300,0
|
|
20241129,123800,76970180,6300,6300,6300,6300,4
|
|
20241129,123700,76944980,6300,6300,6300,6300,0
|
|
20241129,123600,76944980,6300,6300,6300,6300,5
|
|
20241129,123500,76913480,6300,6300,6300,6300,0
|
|
20241129,123400,76913480,6300,6300,6300,6300,20
|
|
20241129,123300,76787480,6300,6300,6300,6300,17
|
|
20241129,123200,76680380,6300,6300,6300,6300,0
|
|
20241129,123100,76680380,6300,6300,6300,6300,0
|
|
20241129,123000,76680380,6300,6300,6300,6300,0
|
|
20241129,122900,76680380,6300,6300,6300,6300,0
|
|
20241129,122800,76680380,6300,6300,6300,6300,0
|
|
20241129,122700,76680380,6300,6300,6300,6300,0
|
|
20241129,122600,76680380,6300,6300,6300,6300,0
|
|
20241129,122500,76680380,6300,6300,6300,6300,0
|
|
20241129,122400,76680380,6300,6300,6300,6300,0
|
|
20241129,122300,76680380,6300,6300,6300,6300,0
|
|
20241129,122200,76680380,6300,6300,6300,6300,0
|
|
20241129,122100,76680380,6300,6300,6300,6300,1
|
|
20241129,122000,76674080,6260,6260,6260,6260,0
|
|
20241129,121900,76674080,6260,6260,6260,6260,0
|
|
20241129,121800,76674080,6260,6260,6260,6260,0
|
|
20241129,121700,76674080,6260,6260,6260,6260,1
|
|
20241129,121600,76667820,6300,6300,6300,6300,0
|
|
20241129,121500,76667820,6300,6300,6300,6300,0
|
|
20241129,121400,76667820,6300,6300,6300,6300,0
|
|
20241129,121300,76667820,6300,6300,6300,6300,0
|
|
20241129,121200,76667820,6300,6300,6300,6300,0
|
|
20241129,121100,76667820,6300,6300,6300,6300,0
|
|
20241129,121000,76667820,6300,6300,6300,6300,0
|
|
20241129,120900,76667820,6300,6300,6300,6300,0
|
|
20241129,120800,76667820,6300,6300,6300,6300,0
|
|
20241129,120700,76667820,6300,6300,6300,6300,0
|
|
20241129,120600,76667820,6300,6300,6300,6300,0
|
|
20241129,120500,76667820,6300,6300,6300,6300,1
|
|
20241129,120400,76661520,6250,6250,6250,6250,0
|
|
20241129,120300,76661520,6250,6250,6250,6250,0
|
|
20241129,120200,76661520,6250,6250,6250,6250,0
|
|
20241129,120100,76661520,6250,6250,6250,6250,0
|
|
20241129,120000,76661520,6250,6300,6300,6250,2
|
|
20241129,115900,76648970,6250,6250,6250,6250,646
|
|
20241129,115800,72611470,6300,6300,6300,6300,0
|
|
20241129,115700,72611470,6300,6300,6300,6300,0
|
|
20241129,115600,72611470,6300,6300,6300,6300,0
|
|
20241129,115500,72611470,6300,6300,6300,6300,0
|
|
20241129,115400,72611470,6300,6300,6300,6300,0
|
|
20241129,115300,72611470,6300,6300,6300,6300,1
|
|
20241129,115200,72605170,6300,6300,6300,6300,0
|
|
20241129,115100,72605170,6300,6300,6300,6300,0
|
|
20241129,115000,72605170,6300,6300,6300,6300,0
|
|
20241129,114900,72605170,6300,6300,6300,6300,0
|
|
20241129,114800,72605170,6300,6300,6300,6300,0
|
|
20241129,114700,72605170,6300,6300,6300,6300,0
|
|
20241129,114600,72605170,6300,6300,6300,6300,0
|
|
20241129,114500,72605170,6300,6300,6300,6300,1
|
|
20241129,114400,72598870,6300,6300,6300,6300,0
|
|
20241129,114300,72598870,6300,6300,6300,6300,0
|
|
20241129,114200,72598870,6300,6300,6300,6300,51
|
|
20241129,114100,72277570,6300,6300,6300,6300,0
|
|
20241129,114000,72277570,6300,6300,6300,6300,0
|
|
20241129,113900,72277570,6300,6300,6300,6300,0
|
|
20241129,113800,72277570,6300,6300,6300,6300,0
|
|
20241129,113700,72277570,6300,6300,6300,6300,2
|
|
20241129,113600,72264970,6300,6300,6300,6300,0
|
|
20241129,113500,72264970,6300,6300,6300,6300,0
|
|
20241129,113400,72264970,6300,6300,6300,6300,0
|
|
20241129,113300,72264970,6300,6300,6300,6300,0
|
|
20241129,113200,72264970,6300,6300,6300,6300,3
|
|
20241129,113100,72246070,6300,6300,6300,6300,0
|
|
20241129,113000,72246070,6300,6300,6300,6300,0
|
|
20241129,112900,72246070,6300,6300,6300,6300,0
|
|
20241129,112800,72246070,6300,6300,6300,6300,0
|
|
20241129,112700,72246070,6300,6300,6300,6300,0
|
|
20241129,112600,72246070,6300,6300,6300,6300,0
|
|
20241129,112500,72246070,6300,6300,6300,6300,0
|
|
20241129,112400,72246070,6300,6270,6300,6250,209
|
|
20241129,112300,70938690,6300,6300,6300,6300,0
|
|
20241129,112200,70938690,6300,6300,6300,6300,0
|
|
20241129,112100,70938690,6300,6300,6300,6300,0
|
|
20241129,112000,70938690,6300,6300,6300,6300,0
|
|
20241129,111900,70938690,6300,6300,6300,6300,0
|
|
20241129,111800,70938690,6300,6300,6300,6300,5
|
|
20241129,111700,70907190,6300,6300,6300,6300,0
|
|
20241129,111600,70907190,6300,6300,6300,6300,0
|
|
20241129,111500,70907190,6300,6300,6300,6300,0
|
|
20241129,111400,70907190,6300,6300,6300,6300,0
|
|
20241129,111300,70907190,6300,6300,6300,6300,0
|
|
20241129,111200,70907190,6300,6300,6300,6300,0
|
|
20241129,111100,70907190,6300,6300,6300,6300,0
|
|
20241129,111000,70907190,6300,6300,6300,6300,0
|
|
20241129,110900,70907190,6300,6300,6300,6300,0
|
|
20241129,110800,70907190,6300,6300,6300,6300,0
|
|
20241129,110700,70907190,6300,6300,6300,6300,0
|
|
20241129,110600,70907190,6300,6300,6300,6300,0
|
|
20241129,110500,70907190,6300,6300,6300,6300,0
|
|
20241129,110400,70907190,6300,6300,6300,6300,0
|
|
20241129,110300,70907190,6300,6300,6300,6300,0
|
|
20241129,110200,70907190,6300,6300,6300,6300,1
|
|
20241129,110100,70900890,6280,6280,6280,6280,0
|
|
20241129,110000,70900890,6280,6280,6280,6280,0
|
|
20241129,105900,70900890,6280,6280,6280,6280,0
|
|
20241129,105800,70900890,6280,6280,6280,6280,510
|
|
20241129,105700,67698090,6300,6300,6300,6300,0
|
|
20241129,105600,67698090,6300,6300,6300,6300,0
|
|
20241129,105500,67698090,6300,6300,6300,6300,0
|
|
20241129,105400,67698090,6300,6300,6300,6300,0
|
|
20241129,105300,67698090,6300,6300,6300,6300,0
|
|
20241129,105200,67698090,6300,6300,6300,6300,0
|
|
20241129,105100,67698090,6300,6300,6300,6300,0
|
|
20241129,105000,67698090,6300,6300,6300,6300,0
|
|
20241129,104900,67698090,6300,6300,6300,6300,0
|
|
20241129,104800,67698090,6300,6300,6300,6300,0
|
|
20241129,104700,67698090,6300,6300,6300,6300,0
|
|
20241129,104600,67698090,6300,6300,6300,6300,0
|
|
20241129,104500,67698090,6300,6300,6300,6300,0
|
|
20241129,104400,67698090,6300,6300,6300,6300,0
|
|
20241129,104300,67698090,6300,6300,6300,6300,0
|
|
20241129,104200,67698090,6300,6300,6300,6300,0
|
|
20241129,104100,67698090,6300,6300,6300,6300,0
|
|
20241129,104000,67698090,6300,6300,6300,6300,0
|
|
20241129,103900,67698090,6300,6300,6300,6300,0
|
|
20241129,103800,67698090,6300,6300,6300,6300,0
|
|
20241129,103700,67698090,6300,6300,6300,6300,3
|
|
20241129,103600,67679190,6270,6270,6270,6270,0
|
|
20241129,103500,67679190,6270,6270,6270,6270,0
|
|
20241129,103400,67679190,6270,6270,6270,6270,149
|
|
20241129,103300,66744960,6260,6260,6260,6260,0
|
|
20241129,103200,66744960,6260,6260,6260,6260,0
|
|
20241129,103100,66744960,6260,6270,6270,6260,11
|
|
20241129,103000,66676070,6290,6290,6290,6290,0
|
|
20241129,102900,66676070,6290,6280,6290,6280,15
|
|
20241129,102800,66581800,6280,6280,6280,6280,3
|
|
20241129,102700,66562960,6250,6250,6250,6250,0
|
|
20241129,102600,66562960,6250,6250,6250,6250,0
|
|
20241129,102500,66562960,6250,6250,6250,6250,0
|
|
20241129,102400,66562960,6250,6250,6250,6250,0
|
|
20241129,102300,66562960,6250,6250,6250,6250,0
|
|
20241129,102200,66562960,6250,6250,6250,6250,260
|
|
20241129,102100,64937960,6280,6280,6280,6280,1
|
|
20241129,102000,64931680,6250,6250,6250,6250,0
|
|
20241129,101900,64931680,6250,6250,6250,6250,0
|
|
20241129,101800,64931680,6250,6250,6250,6250,0
|
|
20241129,101700,64931680,6250,6250,6250,6250,0
|
|
20241129,101600,64931680,6250,6250,6250,6250,0
|
|
20241129,101500,64931680,6250,6290,6290,6250,162
|
|
20241129,101400,63918660,6300,6300,6300,6300,1
|
|
20241129,101300,63912360,6290,6290,6290,6200,3001
|
|
20241129,101200,45148770,6330,6330,6330,6330,0
|
|
20241129,101100,45148770,6330,6330,6330,6330,1
|
|
20241129,101000,45142440,6290,6290,6330,6290,48
|
|
20241129,100900,44840480,6290,6290,6290,6290,28
|
|
20241129,100800,44664360,6350,6350,6350,6350,0
|
|
20241129,100700,44664360,6350,6350,6350,6350,0
|
|
20241129,100600,44664360,6350,6300,6350,6300,3
|
|
20241129,100500,44645410,6300,6280,6300,6280,900
|
|
20241129,100400,38992600,6280,6300,6300,6280,53
|
|
20241129,100300,38659700,6280,6280,6280,6280,0
|
|
20241129,100200,38659700,6280,6320,6320,6280,4282
|
|
20241129,100100,11662270,6330,6330,6330,6330,78
|
|
20241129,100000,11168530,6340,6340,6340,6340,0
|
|
20241129,095900,11168530,6340,6340,6340,6340,0
|
|
20241129,095800,11168530,6340,6340,6340,6340,0
|
|
20241129,095700,11168530,6340,6340,6340,6340,0
|
|
20241129,095600,11168530,6340,6330,6340,6330,51
|
|
20241129,095500,10845690,6340,6340,6340,6340,0
|
|
20241129,095400,10845690,6340,6340,6340,6340,0
|
|
20241129,095300,10845690,6340,6340,6340,6340,67
|
|
20241129,095200,10420910,6350,6340,6350,6340,93
|
|
20241129,095100,9831280,6330,6330,6330,6330,111
|
|
20241129,095000,9128650,6340,6340,6340,6340,0
|
|
20241129,094900,9128650,6340,6340,6340,6340,0
|
|
20241129,094800,9128650,6340,6340,6340,6340,0
|
|
20241129,094700,9128650,6340,6340,6340,6330,166
|
|
20241129,094600,8077820,6350,6350,6350,6350,1
|
|
20241129,094500,8071470,6340,6340,6340,6340,1
|
|
20241129,094400,8065130,6350,6350,6350,6350,1
|
|
20241129,094300,8058780,6350,6350,6350,6350,1
|
|
20241129,094200,8052430,6350,6350,6350,6350,3
|
|
20241129,094100,8033380,6350,6350,6350,6350,0
|
|
20241129,094000,8033380,6350,6340,6350,6340,61
|
|
20241129,093900,7646630,6350,6350,6350,6350,1
|
|
20241129,093800,7640280,6340,6340,6340,6340,78
|
|
20241129,093700,7145760,6350,6350,6350,6350,0
|
|
20241129,093600,7145760,6350,6350,6350,6350,22
|
|
20241129,093500,7006060,6350,6350,6350,6350,0
|
|
20241129,093400,7006060,6350,6350,6350,6350,2
|
|
20241129,093300,6993360,6350,6340,6350,6340,224
|
|
20241129,093200,5573190,6350,6350,6350,6350,0
|
|
20241129,093100,5573190,6350,6350,6350,6350,0
|
|
20241129,093000,5573190,6350,6350,6350,6350,0
|
|
20241129,092900,5573190,6350,6350,6350,6350,0
|
|
20241129,092800,5573190,6350,6350,6350,6350,0
|
|
20241129,092700,5573190,6350,6350,6350,6350,0
|
|
20241129,092600,5573190,6350,6350,6350,6350,1
|
|
20241129,092500,5566840,6350,6350,6350,6350,0
|
|
20241129,092400,5566840,6350,6350,6350,6350,0
|
|
20241129,092300,5566840,6350,6350,6350,6350,0
|
|
20241129,092200,5566840,6350,6350,6350,6350,0
|
|
20241129,092100,5566840,6350,6350,6350,6350,1
|
|
20241129,092000,5560490,6350,6350,6350,6350,0
|
|
20241129,091900,5560490,6350,6350,6350,6350,0
|
|
20241129,091800,5560490,6350,6350,6350,6350,1
|
|
20241129,091700,5554140,6340,6340,6340,6340,0
|
|
20241129,091600,5554140,6340,6340,6340,6340,6
|
|
20241129,091500,5516100,6350,6350,6350,6350,0
|
|
20241129,091400,5516100,6350,6350,6350,6350,0
|
|
20241129,091300,5516100,6350,6350,6350,6350,0
|
|
20241129,091200,5516100,6350,6350,6350,6350,0
|
|
20241129,091100,5516100,6350,6350,6350,6350,0
|
|
20241129,091000,5516100,6350,6350,6350,6350,0
|
|
20241129,090900,5516100,6350,6350,6350,6350,135
|
|
20241129,090800,4658850,6350,6350,6350,6350,247
|
|
20241129,090700,3090400,6380,6350,6380,6350,201
|
|
20241129,090600,1814020,6380,6380,6380,6380,0
|
|
20241129,090500,1814020,6380,6380,6380,6380,0
|
|
20241129,090400,1814020,6380,6380,6380,6380,0
|
|
20241129,090300,1814020,6380,6350,6380,6350,190
|
|
20241129,090200,607490,6350,6320,6350,6320,67
|
|
20241129,090100,183590,6340,6330,6340,6330,23
|
|
20241129,090000,37990,6340,6330,6340,6330,6
|