589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,184600,87658930,6010,6010,6010,6010,175
|
|
20241128,184500,87658930,6010,6010,6010,6010,0
|
|
20241128,184400,87658930,6010,6010,6010,6010,0
|
|
20241128,184300,87658930,6010,6010,6010,6010,0
|
|
20241128,184200,87658930,6010,6010,6010,6010,0
|
|
20241128,184100,87658930,6010,6010,6010,6010,0
|
|
20241128,184000,87658930,6010,6010,6010,6010,0
|
|
20241128,183900,87658930,6010,6010,6010,6010,0
|
|
20241128,183800,87658930,6010,6010,6010,6010,0
|
|
20241128,183700,87658930,6010,6010,6010,6010,0
|
|
20241128,183600,87658930,6010,6010,6010,6010,0
|
|
20241128,183500,87658930,6010,6010,6010,6010,0
|
|
20241128,183400,87658930,6010,6010,6010,6010,0
|
|
20241128,183300,87658930,6010,6010,6010,6010,0
|
|
20241128,183200,87658930,6010,6010,6010,6010,0
|
|
20241128,183100,87658930,6010,6010,6010,6010,0
|
|
20241128,183000,87658930,6010,6010,6010,6010,0
|
|
20241128,182900,87658930,6010,6010,6010,6010,0
|
|
20241128,182800,87658930,6010,6010,6010,6010,0
|
|
20241128,182700,87658930,6010,6010,6010,6010,0
|
|
20241128,182600,87658930,6010,6010,6010,6010,0
|
|
20241128,182500,87658930,6010,6010,6010,6010,0
|
|
20241128,182400,87658930,6010,6010,6010,6010,0
|
|
20241128,182300,87658930,6010,6010,6010,6010,0
|
|
20241128,182200,87658930,6010,6010,6010,6010,0
|
|
20241128,182100,87658930,6010,6010,6010,6010,0
|
|
20241128,182000,87658930,6010,6010,6010,6010,0
|
|
20241128,181900,87658930,6010,6010,6010,6010,0
|
|
20241128,181800,87658930,6010,6010,6010,6010,0
|
|
20241128,181700,87658930,6010,6010,6010,6010,0
|
|
20241128,181600,87658930,6010,6010,6010,6010,175
|
|
20241128,181500,87658930,6010,6010,6010,6010,0
|
|
20241128,181400,87658930,6010,6010,6010,6010,0
|
|
20241128,181300,87658930,6010,6010,6010,6010,0
|
|
20241128,181200,87658930,6010,6010,6010,6010,0
|
|
20241128,181100,87658930,6010,6010,6010,6010,0
|
|
20241128,181000,87658930,6010,6010,6010,6010,0
|
|
20241128,180900,87658930,6010,6010,6010,6010,0
|
|
20241128,180800,87658930,6010,6010,6010,6010,0
|
|
20241128,180700,87658930,6010,6010,6010,6010,0
|
|
20241128,180600,87658930,6010,6010,6010,6010,0
|
|
20241128,180500,87658930,6010,6010,6010,6010,0
|
|
20241128,180400,87658930,6010,6010,6010,6010,0
|
|
20241128,180300,87658930,6010,6010,6010,6010,0
|
|
20241128,180200,87658930,6010,6010,6010,6010,0
|
|
20241128,180100,87658930,6010,6010,6010,6010,0
|
|
20241128,180000,87658930,6010,6010,6010,6010,0
|
|
20241128,175900,87658930,6010,6010,6010,6010,0
|
|
20241128,175800,87658930,6010,6010,6010,6010,0
|
|
20241128,175700,87658930,6010,6010,6010,6010,0
|
|
20241128,175600,87658930,6010,6010,6010,6010,0
|
|
20241128,175500,87658930,6010,6010,6010,6010,0
|
|
20241128,175400,87658930,6010,6010,6010,6010,0
|
|
20241128,175300,87658930,6010,6010,6010,6010,0
|
|
20241128,175200,87658930,6010,6010,6010,6010,0
|
|
20241128,175100,87658930,6010,6010,6010,6010,0
|
|
20241128,175000,87658930,6010,6010,6010,6010,0
|
|
20241128,174900,87658930,6010,6010,6010,6010,0
|
|
20241128,174800,87658930,6010,6010,6010,6010,0
|
|
20241128,174700,87658930,6010,6010,6010,6010,0
|
|
20241128,174600,87658930,6010,6010,6010,6010,175
|
|
20241128,174500,87658930,6010,6010,6010,6010,0
|
|
20241128,174400,87658930,6010,6010,6010,6010,0
|
|
20241128,174300,87658930,6010,6010,6010,6010,0
|
|
20241128,174200,87658930,6010,6010,6010,6010,0
|
|
20241128,174100,87658930,6010,6010,6010,6010,0
|
|
20241128,174000,87658930,6010,6010,6010,6010,0
|
|
20241128,173900,87658930,6010,6010,6010,6010,0
|
|
20241128,173800,87658930,6010,6010,6010,6010,0
|
|
20241128,173700,87658930,6010,6010,6010,6010,0
|
|
20241128,173600,87658930,6010,6010,6010,6010,0
|
|
20241128,173500,87658930,6010,6010,6010,6010,0
|
|
20241128,173400,87658930,6010,6010,6010,6010,0
|
|
20241128,173300,87658930,6010,6010,6010,6010,0
|
|
20241128,173200,87658930,6010,6010,6010,6010,0
|
|
20241128,173100,87658930,6010,6010,6010,6010,0
|
|
20241128,173000,87658930,6010,6010,6010,6010,0
|
|
20241128,172900,87658930,6010,6010,6010,6010,0
|
|
20241128,172800,87658930,6010,6010,6010,6010,0
|
|
20241128,172700,87658930,6010,6010,6010,6010,0
|
|
20241128,172600,87658930,6010,6010,6010,6010,0
|
|
20241128,172500,87658930,6010,6010,6010,6010,0
|
|
20241128,172400,87658930,6010,6010,6010,6010,0
|
|
20241128,172300,87658930,6010,6010,6010,6010,0
|
|
20241128,172200,87658930,6010,6010,6010,6010,0
|
|
20241128,172100,87658930,6010,6010,6010,6010,0
|
|
20241128,172000,87658930,6010,6010,6010,6010,0
|
|
20241128,171900,87658930,6010,6010,6010,6010,0
|
|
20241128,171800,87658930,6010,6010,6010,6010,0
|
|
20241128,171700,87658930,6010,6010,6010,6010,0
|
|
20241128,171600,87658930,6010,6010,6010,6010,175
|
|
20241128,171500,87658930,6010,6010,6010,6010,0
|
|
20241128,171400,87658930,6010,6010,6010,6010,0
|
|
20241128,171300,87658930,6010,6010,6010,6010,0
|
|
20241128,171200,87658930,6010,6010,6010,6010,0
|
|
20241128,171100,87658930,6010,6010,6010,6010,0
|
|
20241128,171000,87658930,6010,6010,6010,6010,0
|
|
20241128,170900,87658930,6010,6010,6010,6010,0
|
|
20241128,170800,87658930,6010,6010,6010,6010,0
|
|
20241128,170700,87658930,6010,6010,6010,6010,0
|
|
20241128,170600,87658930,6010,6010,6010,6010,0
|
|
20241128,170500,87658930,6010,6010,6010,6010,0
|
|
20241128,170400,87658930,6010,6010,6010,6010,0
|
|
20241128,170300,87658930,6010,6010,6010,6010,0
|
|
20241128,170200,87658930,6010,6010,6010,6010,0
|
|
20241128,170100,87658930,6010,6010,6010,6010,0
|
|
20241128,170000,87658930,6010,6010,6010,6010,0
|
|
20241128,165900,87658930,6010,6010,6010,6010,0
|
|
20241128,165800,87658930,6010,6010,6010,6010,0
|
|
20241128,165700,87658930,6010,6010,6010,6010,0
|
|
20241128,165600,87658930,6010,6010,6010,6010,0
|
|
20241128,165500,87658930,6010,6010,6010,6010,0
|
|
20241128,165400,87658930,6010,6010,6010,6010,0
|
|
20241128,165300,87658930,6010,6010,6010,6010,0
|
|
20241128,165200,87658930,6010,6010,6010,6010,0
|
|
20241128,165100,87658930,6010,6010,6010,6010,0
|
|
20241128,165000,87658930,6010,6010,6010,6010,0
|
|
20241128,164900,87658930,6010,6010,6010,6010,0
|
|
20241128,164800,87658930,6010,6010,6010,6010,0
|
|
20241128,164700,87658930,6010,6010,6010,6010,0
|
|
20241128,164600,87658930,6010,6010,6010,6010,175
|
|
20241128,164500,87658930,6010,6010,6010,6010,0
|
|
20241128,164400,87658930,6010,6010,6010,6010,0
|
|
20241128,164300,87658930,6010,6010,6010,6010,0
|
|
20241128,164200,87658930,6010,6010,6010,6010,0
|
|
20241128,164100,87658930,6010,6010,6010,6010,0
|
|
20241128,164000,87658930,6010,6010,6010,6010,0
|
|
20241128,163900,87658930,6010,6010,6010,6010,0
|
|
20241128,163800,87658930,6010,6010,6010,6010,0
|
|
20241128,163700,87658930,6010,6010,6010,6010,0
|
|
20241128,163600,87658930,6010,6010,6010,6010,0
|
|
20241128,163500,87658930,6010,6010,6010,6010,0
|
|
20241128,163400,87658930,6010,6010,6010,6010,0
|
|
20241128,163300,87658930,6010,6010,6010,6010,0
|
|
20241128,163200,87658930,6010,6010,6010,6010,0
|
|
20241128,163100,87658930,6010,6010,6010,6010,0
|
|
20241128,163000,87658930,6010,6010,6010,6010,0
|
|
20241128,162900,87658930,6010,6010,6010,6010,0
|
|
20241128,162800,87658930,6010,6010,6010,6010,0
|
|
20241128,162700,87658930,6010,6010,6010,6010,0
|
|
20241128,162600,87658930,6010,6010,6010,6010,0
|
|
20241128,162500,87658930,6010,6010,6010,6010,0
|
|
20241128,162400,87658930,6010,6010,6010,6010,0
|
|
20241128,162300,87658930,6010,6010,6010,6010,0
|
|
20241128,162200,87658930,6010,6010,6010,6010,0
|
|
20241128,162100,87658930,6010,6010,6010,6010,0
|
|
20241128,162000,87658930,6010,6010,6010,6010,0
|
|
20241128,161900,87658930,6010,6010,6010,6010,0
|
|
20241128,161800,87658930,6010,6010,6010,6010,0
|
|
20241128,161700,87658930,6010,6010,6010,6010,0
|
|
20241128,161600,87658930,6010,6010,6010,6010,175
|
|
20241128,161500,87658930,6010,6010,6010,6010,0
|
|
20241128,161400,87658930,6010,6010,6010,6010,0
|
|
20241128,161300,87658930,6010,6010,6010,6010,0
|
|
20241128,161200,87658930,6010,6010,6010,6010,0
|
|
20241128,161100,87658930,6010,6010,6010,6010,0
|
|
20241128,161000,87658930,6010,6010,6010,6010,0
|
|
20241128,160900,87658930,6010,6010,6010,6010,0
|
|
20241128,160800,87658930,6010,6010,6010,6010,0
|
|
20241128,160700,87658930,6010,6010,6010,6010,0
|
|
20241128,160600,87658930,6010,6010,6010,6010,0
|
|
20241128,160500,87658930,6010,6010,6010,6010,0
|
|
20241128,160400,87658930,6010,6010,6010,6010,0
|
|
20241128,160300,87658930,6010,6010,6010,6010,0
|
|
20241128,160200,87658930,6010,6010,6010,6010,0
|
|
20241128,160100,87658930,6010,6010,6010,6010,0
|
|
20241128,160000,87658930,6010,6010,6010,6010,0
|
|
20241128,155900,87658930,6010,6010,6010,6010,0
|
|
20241128,155800,87658930,6010,6010,6010,6010,0
|
|
20241128,155700,87658930,6010,6010,6010,6010,0
|
|
20241128,155600,87658930,6010,6010,6010,6010,0
|
|
20241128,155500,87658930,6010,6010,6010,6010,0
|
|
20241128,155400,87658930,6010,6010,6010,6010,0
|
|
20241128,155300,87658930,6010,6010,6010,6010,0
|
|
20241128,155200,87658930,6010,6010,6010,6010,0
|
|
20241128,155100,87658930,6010,6010,6010,6010,0
|
|
20241128,155000,87658930,6010,6010,6010,6010,0
|
|
20241128,154900,87658930,6010,6010,6010,6010,0
|
|
20241128,154800,87658930,6010,6010,6010,6010,0
|
|
20241128,154700,87658930,6010,6010,6010,6010,0
|
|
20241128,154600,87658930,6010,6010,6010,6010,175
|
|
20241128,154500,87658930,6010,6010,6010,6010,0
|
|
20241128,154400,87658930,6010,6010,6010,6010,0
|
|
20241128,154300,87658930,6010,6010,6010,6010,0
|
|
20241128,154200,87658930,6010,6010,6010,6010,0
|
|
20241128,154100,87658930,6010,6010,6010,6010,0
|
|
20241128,154000,87658930,6010,6010,6010,6010,0
|
|
20241128,153900,87658930,6010,6010,6010,6010,0
|
|
20241128,153800,87658930,6010,6010,6010,6010,0
|
|
20241128,153700,87658930,6010,6010,6010,6010,0
|
|
20241128,153600,87658930,6010,6010,6010,6010,0
|
|
20241128,153500,87658930,6010,6010,6010,6010,0
|
|
20241128,153400,87658930,6010,6010,6010,6010,0
|
|
20241128,153300,87658930,6010,6010,6010,6010,0
|
|
20241128,153200,87658930,6010,6010,6010,6010,0
|
|
20241128,153100,87658930,6010,6010,6010,6010,0
|
|
20241128,153000,87658930,6010,6010,6010,6010,175
|
|
20241128,152900,86607180,6020,6020,6020,6020,0
|
|
20241128,152800,86607180,6020,6020,6020,6020,0
|
|
20241128,152700,86607180,6020,6020,6020,6020,0
|
|
20241128,152600,86607180,6020,6020,6020,6020,0
|
|
20241128,152500,86607180,6020,6020,6020,6020,0
|
|
20241128,152400,86607180,6020,6020,6020,6020,0
|
|
20241128,152300,86607180,6020,6020,6020,6020,0
|
|
20241128,152200,86607180,6020,6020,6020,6020,0
|
|
20241128,152100,86607180,6020,6020,6020,6020,0
|
|
20241128,152000,86607180,6020,6020,6020,6020,0
|
|
20241128,151900,86607180,6020,6020,6020,6020,0
|
|
20241128,151800,86607180,6020,6000,6020,6000,18
|
|
20241128,151700,86499040,6020,6000,6020,6000,352
|
|
20241128,151600,84386820,5980,5980,5980,5980,0
|
|
20241128,151500,84386820,5980,5980,5980,5980,0
|
|
20241128,151400,84386820,5980,5980,5980,5980,0
|
|
20241128,151300,84386820,5980,5980,5980,5980,0
|
|
20241128,151200,84386820,5980,5980,5980,5980,0
|
|
20241128,151100,84386820,5980,5980,5980,5980,0
|
|
20241128,151000,84386820,5980,5980,5980,5980,1
|
|
20241128,150900,84380840,6000,6000,6000,6000,0
|
|
20241128,150800,84380840,6000,6000,6000,6000,0
|
|
20241128,150700,84380840,6000,5990,6000,5990,20
|
|
20241128,150600,84261030,6000,6000,6000,6000,0
|
|
20241128,150500,84261030,6000,6000,6000,6000,42
|
|
20241128,150400,84009030,6000,6000,6000,6000,0
|
|
20241128,150300,84009030,6000,6000,6000,6000,0
|
|
20241128,150200,84009030,6000,6000,6000,6000,0
|
|
20241128,150100,84009030,6000,6000,6000,6000,0
|
|
20241128,150000,84009030,6000,6000,6000,6000,0
|
|
20241128,145900,84009030,6000,6000,6000,6000,0
|
|
20241128,145800,84009030,6000,6000,6000,6000,0
|
|
20241128,145700,84009030,6000,6000,6000,6000,0
|
|
20241128,145600,84009030,6000,6000,6000,6000,0
|
|
20241128,145500,84009030,6000,6000,6000,6000,0
|
|
20241128,145400,84009030,6000,6000,6000,6000,0
|
|
20241128,145300,84009030,6000,6000,6000,6000,0
|
|
20241128,145200,84009030,6000,6000,6000,6000,0
|
|
20241128,145100,84009030,6000,6000,6000,6000,0
|
|
20241128,145000,84009030,6000,6000,6000,6000,0
|
|
20241128,144900,84009030,6000,6000,6000,6000,0
|
|
20241128,144800,84009030,6000,6000,6000,6000,0
|
|
20241128,144700,84009030,6000,6000,6000,6000,0
|
|
20241128,144600,84009030,6000,6000,6000,6000,0
|
|
20241128,144500,84009030,6000,6000,6000,6000,0
|
|
20241128,144400,84009030,6000,6000,6000,6000,0
|
|
20241128,144300,84009030,6000,6000,6000,6000,0
|
|
20241128,144200,84009030,6000,6000,6000,6000,0
|
|
20241128,144100,84009030,6000,6000,6000,6000,0
|
|
20241128,144000,84009030,6000,5990,6000,5990,200
|
|
20241128,143900,82809940,5990,5990,5990,5990,0
|
|
20241128,143800,82809940,5990,5990,5990,5990,3
|
|
20241128,143700,82791970,5990,5990,5990,5990,500
|
|
20241128,143600,79796970,5990,5990,5990,5990,0
|
|
20241128,143500,79796970,5990,5990,5990,5990,0
|
|
20241128,143400,79796970,5990,5990,5990,5990,0
|
|
20241128,143300,79796970,5990,5990,5990,5990,0
|
|
20241128,143200,79796970,5990,5990,5990,5990,0
|
|
20241128,143100,79796970,5990,5990,5990,5990,0
|
|
20241128,143000,79796970,5990,5990,5990,5990,0
|
|
20241128,142900,79796970,5990,5990,5990,5990,0
|
|
20241128,142800,79796970,5990,5990,5990,5990,0
|
|
20241128,142700,79796970,5990,5990,5990,5990,0
|
|
20241128,142600,79796970,5990,5990,5990,5990,0
|
|
20241128,142500,79796970,5990,5990,5990,5990,1
|
|
20241128,142400,79790980,5980,5980,5980,5980,0
|
|
20241128,142300,79790980,5980,6000,6000,5980,1750
|
|
20241128,142200,69321540,6020,6020,6020,6020,0
|
|
20241128,142100,69321540,6020,6020,6020,6020,0
|
|
20241128,142000,69321540,6020,6020,6020,6020,0
|
|
20241128,141900,69321540,6020,6010,6020,6010,6
|
|
20241128,141800,69285470,6000,6000,6000,6000,0
|
|
20241128,141700,69285470,6000,6000,6000,6000,0
|
|
20241128,141600,69285470,6000,6000,6000,6000,56
|
|
20241128,141500,68949470,6010,6010,6010,6010,0
|
|
20241128,141400,68949470,6010,6010,6010,6010,0
|
|
20241128,141300,68949470,6010,6010,6010,6010,0
|
|
20241128,141200,68949470,6010,6010,6010,6010,0
|
|
20241128,141100,68949470,6010,6010,6010,6010,0
|
|
20241128,141000,68949470,6010,6010,6010,6010,55
|
|
20241128,140900,68618920,6010,6010,6010,6010,0
|
|
20241128,140800,68618920,6010,6010,6010,6010,0
|
|
20241128,140700,68618920,6010,6010,6010,6010,0
|
|
20241128,140600,68618920,6010,6010,6010,6010,0
|
|
20241128,140500,68618920,6010,6010,6010,6010,0
|
|
20241128,140400,68618920,6010,6010,6010,6010,0
|
|
20241128,140300,68618920,6010,6010,6010,6010,0
|
|
20241128,140200,68618920,6010,6010,6010,6010,0
|
|
20241128,140100,68618920,6010,6010,6010,6010,0
|
|
20241128,140000,68618920,6010,6010,6010,6010,0
|
|
20241128,135900,68618920,6010,6010,6010,6010,0
|
|
20241128,135800,68618920,6010,6010,6010,6010,0
|
|
20241128,135700,68618920,6010,6010,6010,6010,0
|
|
20241128,135600,68618920,6010,6010,6010,6010,0
|
|
20241128,135500,68618920,6010,6010,6010,6010,0
|
|
20241128,135400,68618920,6010,6010,6010,6010,0
|
|
20241128,135300,68618920,6010,6010,6010,6010,0
|
|
20241128,135200,68618920,6010,6010,6010,6010,0
|
|
20241128,135100,68618920,6010,6010,6010,6010,0
|
|
20241128,135000,68618920,6010,6010,6010,6010,0
|
|
20241128,134900,68618920,6010,6010,6010,6010,0
|
|
20241128,134800,68618920,6010,6010,6010,6010,0
|
|
20241128,134700,68618920,6010,6010,6010,6010,0
|
|
20241128,134600,68618920,6010,6010,6010,6010,0
|
|
20241128,134500,68618920,6010,6010,6010,6010,0
|
|
20241128,134400,68618920,6010,6010,6010,6010,0
|
|
20241128,134300,68618920,6010,6010,6010,6010,0
|
|
20241128,134200,68618920,6010,6010,6010,6010,0
|
|
20241128,134100,68618920,6010,6010,6010,6010,0
|
|
20241128,134000,68618920,6010,6010,6010,6010,0
|
|
20241128,133900,68618920,6010,6010,6010,6010,0
|
|
20241128,133800,68618920,6010,6010,6010,6010,50
|
|
20241128,133700,68318420,6010,6010,6010,6010,0
|
|
20241128,133600,68318420,6010,6010,6010,6010,0
|
|
20241128,133500,68318420,6010,6010,6010,6010,1
|
|
20241128,133400,68312410,6000,6000,6000,6000,0
|
|
20241128,133300,68312410,6000,6000,6000,6000,0
|
|
20241128,133200,68312410,6000,6000,6000,6000,0
|
|
20241128,133100,68312410,6000,6000,6000,6000,0
|
|
20241128,133000,68312410,6000,6000,6000,6000,1
|
|
20241128,132900,68306410,6000,6000,6000,6000,0
|
|
20241128,132800,68306410,6000,6000,6000,6000,47
|
|
20241128,132700,68024410,6010,6010,6010,6010,0
|
|
20241128,132600,68024410,6010,6010,6010,6010,0
|
|
20241128,132500,68024410,6010,6010,6010,6010,0
|
|
20241128,132400,68024410,6010,6010,6010,6010,0
|
|
20241128,132300,68024410,6010,6010,6010,6010,0
|
|
20241128,132200,68024410,6010,6010,6010,6010,0
|
|
20241128,132100,68024410,6010,6010,6010,6010,0
|
|
20241128,132000,68024410,6010,6010,6010,6010,0
|
|
20241128,131900,68024410,6010,6010,6010,6010,0
|
|
20241128,131800,68024410,6010,6010,6010,6010,0
|
|
20241128,131700,68024410,6010,6010,6010,6010,0
|
|
20241128,131600,68024410,6010,6010,6010,6010,0
|
|
20241128,131500,68024410,6010,6010,6010,6010,0
|
|
20241128,131400,68024410,6010,6010,6010,6010,0
|
|
20241128,131300,68024410,6010,6010,6010,6010,0
|
|
20241128,131200,68024410,6010,6010,6010,6010,0
|
|
20241128,131100,68024410,6010,6010,6010,6010,0
|
|
20241128,131000,68024410,6010,6010,6010,6010,0
|
|
20241128,130900,68024410,6010,6010,6010,6010,0
|
|
20241128,130800,68024410,6010,6010,6010,6010,0
|
|
20241128,130700,68024410,6010,6010,6010,6010,0
|
|
20241128,130600,68024410,6010,6010,6010,6010,0
|
|
20241128,130500,68024410,6010,6010,6010,6010,0
|
|
20241128,130400,68024410,6010,6010,6010,6010,0
|
|
20241128,130300,68024410,6010,6010,6010,6010,0
|
|
20241128,130200,68024410,6010,6010,6010,6010,0
|
|
20241128,130100,68024410,6010,6010,6010,6010,0
|
|
20241128,130000,68024410,6010,6010,6010,6010,1
|
|
20241128,125900,68018400,6000,6000,6000,6000,10
|
|
20241128,125800,67958400,6000,6000,6000,6000,0
|
|
20241128,125700,67958400,6000,6000,6000,6000,0
|
|
20241128,125600,67958400,6000,6000,6000,6000,0
|
|
20241128,125500,67958400,6000,6000,6000,6000,0
|
|
20241128,125400,67958400,6000,6000,6000,6000,0
|
|
20241128,125300,67958400,6000,6000,6000,6000,0
|
|
20241128,125200,67958400,6000,6000,6000,6000,0
|
|
20241128,125100,67958400,6000,6000,6000,6000,200
|
|
20241128,125000,66758400,6000,6000,6000,6000,0
|
|
20241128,124900,66758400,6000,6000,6000,6000,0
|
|
20241128,124800,66758400,6000,6000,6000,6000,0
|
|
20241128,124700,66758400,6000,6000,6000,6000,0
|
|
20241128,124600,66758400,6000,6000,6000,6000,0
|
|
20241128,124500,66758400,6000,6000,6000,6000,0
|
|
20241128,124400,66758400,6000,6000,6000,6000,0
|
|
20241128,124300,66758400,6000,6000,6000,6000,0
|
|
20241128,124200,66758400,6000,6000,6000,6000,0
|
|
20241128,124100,66758400,6000,6000,6000,6000,0
|
|
20241128,124000,66758400,6000,6000,6000,6000,0
|
|
20241128,123900,66758400,6000,6000,6000,6000,0
|
|
20241128,123800,66758400,6000,6000,6000,6000,0
|
|
20241128,123700,66758400,6000,6000,6000,6000,0
|
|
20241128,123600,66758400,6000,6000,6000,6000,1
|
|
20241128,123500,66752400,5990,5990,5990,5990,0
|
|
20241128,123400,66752400,5990,5990,5990,5990,0
|
|
20241128,123300,66752400,5990,5990,5990,5990,0
|
|
20241128,123200,66752400,5990,5990,5990,5990,0
|
|
20241128,123100,66752400,5990,5990,5990,5990,1
|
|
20241128,123000,66746410,5990,5990,5990,5990,0
|
|
20241128,122900,66746410,5990,5990,5990,5990,0
|
|
20241128,122800,66746410,5990,5990,5990,5990,0
|
|
20241128,122700,66746410,5990,5990,5990,5990,0
|
|
20241128,122600,66746410,5990,5990,5990,5990,0
|
|
20241128,122500,66746410,5990,5990,5990,5990,0
|
|
20241128,122400,66746410,5990,5990,5990,5990,0
|
|
20241128,122300,66746410,5990,5990,5990,5990,1
|
|
20241128,122200,66740420,5990,5990,5990,5990,0
|
|
20241128,122100,66740420,5990,5990,5990,5990,0
|
|
20241128,122000,66740420,5990,5990,5990,5990,0
|
|
20241128,121900,66740420,5990,5990,5990,5990,0
|
|
20241128,121800,66740420,5990,5990,5990,5990,0
|
|
20241128,121700,66740420,5990,5990,5990,5990,0
|
|
20241128,121600,66740420,5990,5990,5990,5990,0
|
|
20241128,121500,66740420,5990,5990,5990,5990,1
|
|
20241128,121400,66734430,5990,5990,5990,5990,47
|
|
20241128,121300,66452900,6020,6020,6020,6020,0
|
|
20241128,121200,66452900,6020,6020,6020,6020,0
|
|
20241128,121100,66452900,6020,6020,6020,6020,0
|
|
20241128,121000,66452900,6020,6020,6020,6020,0
|
|
20241128,120900,66452900,6020,6020,6020,6020,0
|
|
20241128,120800,66452900,6020,6020,6020,6020,0
|
|
20241128,120700,66452900,6020,6020,6020,6020,0
|
|
20241128,120600,66452900,6020,6020,6020,6020,0
|
|
20241128,120500,66452900,6020,6020,6020,6020,0
|
|
20241128,120400,66452900,6020,6020,6020,6020,0
|
|
20241128,120300,66452900,6020,6020,6020,6020,0
|
|
20241128,120200,66452900,6020,6020,6020,6020,0
|
|
20241128,120100,66452900,6020,6020,6020,6020,0
|
|
20241128,120000,66452900,6020,6020,6020,6020,0
|
|
20241128,115900,66452900,6020,6020,6020,6020,0
|
|
20241128,115800,66452900,6020,6020,6020,6020,0
|
|
20241128,115700,66452900,6020,6020,6020,6020,0
|
|
20241128,115600,66452900,6020,6020,6020,6020,0
|
|
20241128,115500,66452900,6020,6020,6020,6020,0
|
|
20241128,115400,66452900,6020,6000,6020,6000,444
|
|
20241128,115300,63780040,6020,6000,6020,6000,2
|
|
20241128,115200,63768020,5990,5990,5990,5990,0
|
|
20241128,115100,63768020,5990,6000,6020,5990,642
|
|
20241128,115000,59905230,6000,6000,6000,6000,2
|
|
20241128,114900,59893230,6000,6000,6000,6000,4
|
|
20241128,114800,59869230,6020,6020,6020,6020,0
|
|
20241128,114700,59869230,6020,6020,6020,6020,0
|
|
20241128,114600,59869230,6020,6000,6020,6000,1242
|
|
20241128,114500,52405880,6000,6000,6000,6000,0
|
|
20241128,114400,52405880,6000,6000,6000,6000,0
|
|
20241128,114300,52405880,6000,6000,6000,6000,0
|
|
20241128,114200,52405880,6000,5980,6000,5980,264
|
|
20241128,114100,50821900,6000,5980,6000,5980,837
|
|
20241128,114000,45803780,5980,5980,5980,5980,0
|
|
20241128,113900,45803780,5980,5980,5980,5980,0
|
|
20241128,113800,45803780,5980,5980,5980,5980,0
|
|
20241128,113700,45803780,5980,5980,5980,5980,0
|
|
20241128,113600,45803780,5980,5980,5980,5980,1
|
|
20241128,113500,45797800,5990,5990,5990,5990,0
|
|
20241128,113400,45797800,5990,5990,5990,5990,0
|
|
20241128,113300,45797800,5990,5990,5990,5990,0
|
|
20241128,113200,45797800,5990,5970,5990,5970,100
|
|
20241128,113100,45200130,5960,5950,5960,5950,896
|
|
20241128,113000,39860890,5940,5940,5940,5940,0
|
|
20241128,112900,39860890,5940,5940,5940,5940,0
|
|
20241128,112800,39860890,5940,5940,5940,5940,0
|
|
20241128,112700,39860890,5940,5940,5940,5940,0
|
|
20241128,112600,39860890,5940,5940,5940,5940,0
|
|
20241128,112500,39860890,5940,5940,5940,5940,1
|
|
20241128,112400,39854950,5940,5940,5940,5940,0
|
|
20241128,112300,39854950,5940,5940,5940,5940,0
|
|
20241128,112200,39854950,5940,5940,5940,5940,0
|
|
20241128,112100,39854950,5940,5940,5940,5940,0
|
|
20241128,112000,39854950,5940,5950,5950,5940,500
|
|
20241128,111900,36883400,5960,5960,5960,5960,0
|
|
20241128,111800,36883400,5960,5960,5960,5960,0
|
|
20241128,111700,36883400,5960,5960,5960,5960,0
|
|
20241128,111600,36883400,5960,5960,5960,5960,0
|
|
20241128,111500,36883400,5960,5960,5960,5960,0
|
|
20241128,111400,36883400,5960,5960,5960,5960,0
|
|
20241128,111300,36883400,5960,5960,5960,5960,0
|
|
20241128,111200,36883400,5960,5960,5960,5960,0
|
|
20241128,111100,36883400,5960,5960,5960,5960,1
|
|
20241128,111000,36877440,5950,5950,5950,5950,47
|
|
20241128,110900,36597790,5960,5960,5960,5960,0
|
|
20241128,110800,36597790,5960,5960,5960,5960,0
|
|
20241128,110700,36597790,5960,5960,5960,5960,0
|
|
20241128,110600,36597790,5960,5960,5960,5960,0
|
|
20241128,110500,36597790,5960,5960,5960,5960,0
|
|
20241128,110400,36597790,5960,5960,5960,5960,0
|
|
20241128,110300,36597790,5960,5960,5960,5960,0
|
|
20241128,110200,36597790,5960,5960,5960,5960,0
|
|
20241128,110100,36597790,5960,5960,5960,5960,0
|
|
20241128,110000,36597790,5960,5960,5960,5960,0
|
|
20241128,105900,36597790,5960,5960,5960,5960,0
|
|
20241128,105800,36597790,5960,5960,5960,5960,0
|
|
20241128,105700,36597790,5960,5960,5960,5960,0
|
|
20241128,105600,36597790,5960,5960,5960,5960,0
|
|
20241128,105500,36597790,5960,5960,5960,5960,0
|
|
20241128,105400,36597790,5960,5960,5960,5960,0
|
|
20241128,105300,36597790,5960,5960,5960,5960,0
|
|
20241128,105200,36597790,5960,5960,5960,5960,0
|
|
20241128,105100,36597790,5960,5960,5960,5960,0
|
|
20241128,105000,36597790,5960,5960,5960,5960,0
|
|
20241128,104900,36597790,5960,5960,5960,5960,0
|
|
20241128,104800,36597790,5960,5960,5960,5960,0
|
|
20241128,104700,36597790,5960,5960,5960,5960,0
|
|
20241128,104600,36597790,5960,5960,5960,5960,0
|
|
20241128,104500,36597790,5960,5960,5960,5960,0
|
|
20241128,104400,36597790,5960,5960,5960,5960,0
|
|
20241128,104300,36597790,5960,5960,5960,5960,0
|
|
20241128,104200,36597790,5960,5960,5960,5960,0
|
|
20241128,104100,36597790,5960,5950,5960,5950,401
|
|
20241128,104000,34211830,5950,5950,5950,5950,0
|
|
20241128,103900,34211830,5950,5950,5950,5950,0
|
|
20241128,103800,34211830,5950,5950,5950,5950,0
|
|
20241128,103700,34211830,5950,5950,5950,5950,0
|
|
20241128,103600,34211830,5950,5950,5950,5950,0
|
|
20241128,103500,34211830,5950,5950,5950,5950,0
|
|
20241128,103400,34211830,5950,5950,5950,5950,0
|
|
20241128,103300,34211830,5950,5950,5950,5950,0
|
|
20241128,103200,34211830,5950,5950,5950,5950,0
|
|
20241128,103100,34211830,5950,5940,5950,5940,700
|
|
20241128,103000,30047570,5940,5940,5940,5940,0
|
|
20241128,102900,30047570,5940,5940,5940,5940,0
|
|
20241128,102800,30047570,5940,5940,5940,5940,0
|
|
20241128,102700,30047570,5940,5940,5940,5940,0
|
|
20241128,102600,30047570,5940,5940,5940,5940,0
|
|
20241128,102500,30047570,5940,5940,5940,5940,0
|
|
20241128,102400,30047570,5940,5940,5940,5940,0
|
|
20241128,102300,30047570,5940,5940,5940,5940,0
|
|
20241128,102200,30047570,5940,5940,5940,5940,0
|
|
20241128,102100,30047570,5940,5940,5940,5940,0
|
|
20241128,102000,30047570,5940,5940,5940,5940,0
|
|
20241128,101900,30047570,5940,5940,5940,5940,0
|
|
20241128,101800,30047570,5940,5940,5940,5940,0
|
|
20241128,101700,30047570,5940,5940,5940,5940,0
|
|
20241128,101600,30047570,5940,5940,5940,5940,0
|
|
20241128,101500,30047570,5940,5940,5940,5940,0
|
|
20241128,101400,30047570,5940,5940,5940,5940,0
|
|
20241128,101300,30047570,5940,5940,5940,5940,0
|
|
20241128,101200,30047570,5940,5940,5940,5940,0
|
|
20241128,101100,30047570,5940,5940,5940,5940,0
|
|
20241128,101000,30047570,5940,5960,5960,5930,1805
|
|
20241128,100900,19343790,5960,5980,5980,5950,1459
|
|
20241128,100800,10647200,5990,5990,5990,5990,3
|
|
20241128,100700,10629230,5990,5990,5990,5980,152
|
|
20241128,100600,9718800,5980,5970,5980,5970,3
|
|
20241128,100500,9700870,5990,5970,5990,5970,100
|
|
20241128,100400,9103310,5970,5970,5970,5970,0
|
|
20241128,100300,9103310,5970,5970,5970,5970,1
|
|
20241128,100200,9097340,5970,5970,5970,5970,0
|
|
20241128,100100,9097340,5970,5970,5970,5970,0
|
|
20241128,100000,9097340,5970,5970,5970,5970,0
|
|
20241128,095900,9097340,5970,5970,5970,5970,0
|
|
20241128,095800,9097340,5970,5970,5970,5970,0
|
|
20241128,095700,9097340,5970,5970,5970,5970,0
|
|
20241128,095600,9097340,5970,5970,5970,5970,0
|
|
20241128,095500,9097340,5970,5970,5970,5970,0
|
|
20241128,095400,9097340,5970,5970,5970,5970,0
|
|
20241128,095300,9097340,5970,5970,5970,5970,0
|
|
20241128,095200,9097340,5970,5970,5970,5970,0
|
|
20241128,095100,9097340,5970,5970,5970,5970,0
|
|
20241128,095000,9097340,5970,5970,5970,5970,0
|
|
20241128,094900,9097340,5970,5970,5970,5970,0
|
|
20241128,094800,9097340,5970,5970,5970,5970,0
|
|
20241128,094700,9097340,5970,5970,5970,5970,0
|
|
20241128,094600,9097340,5970,5970,5970,5970,0
|
|
20241128,094500,9097340,5970,5970,5970,5970,0
|
|
20241128,094400,9097340,5970,5970,5970,5970,0
|
|
20241128,094300,9097340,5970,5970,5970,5970,0
|
|
20241128,094200,9097340,5970,5970,5970,5970,0
|
|
20241128,094100,9097340,5970,5970,5970,5970,1
|
|
20241128,094000,9091370,5960,5960,5960,5960,0
|
|
20241128,093900,9091370,5960,5960,5960,5960,0
|
|
20241128,093800,9091370,5960,5960,5960,5960,5
|
|
20241128,093700,9061570,5960,5960,5960,5960,5
|
|
20241128,093600,9031770,5940,5940,5940,5940,1
|
|
20241128,093500,9025830,5940,5940,5940,5940,0
|
|
20241128,093400,9025830,5940,5940,5940,5940,0
|
|
20241128,093300,9025830,5940,5940,5940,5940,0
|
|
20241128,093200,9025830,5940,5940,5940,5940,0
|
|
20241128,093100,9025830,5940,5940,5940,5940,0
|
|
20241128,093000,9025830,5940,5940,5940,5940,10
|
|
20241128,092900,8966430,5940,5940,5940,5940,0
|
|
20241128,092800,8966430,5940,5940,5940,5940,700
|
|
20241128,092700,4808430,5940,5940,5940,5940,0
|
|
20241128,092600,4808430,5940,5930,5940,5930,2
|
|
20241128,092500,4796560,5930,5930,5930,5930,0
|
|
20241128,092400,4796560,5930,5930,5930,5930,6
|
|
20241128,092300,4760980,5930,5930,5930,5930,0
|
|
20241128,092200,4760980,5930,5930,5930,5930,0
|
|
20241128,092100,4760980,5930,5930,5930,5930,0
|
|
20241128,092000,4760980,5930,5930,5930,5930,0
|
|
20241128,091900,4760980,5930,5930,5930,5930,0
|
|
20241128,091800,4760980,5930,5930,5930,5930,0
|
|
20241128,091700,4760980,5930,5930,5930,5930,0
|
|
20241128,091600,4760980,5930,5930,5930,5930,0
|
|
20241128,091500,4760980,5930,5930,5930,5930,0
|
|
20241128,091400,4760980,5930,5930,5930,5930,0
|
|
20241128,091300,4760980,5930,5920,5930,5920,750
|
|
20241128,091200,314040,5920,5920,5920,5920,0
|
|
20241128,091100,314040,5920,5920,5920,5920,0
|
|
20241128,091000,314040,5920,5920,5920,5920,9
|
|
20241128,090900,260760,5930,5930,5930,5930,8
|
|
20241128,090800,213320,5910,5910,5910,5910,0
|
|
20241128,090700,213320,5910,5910,5910,5910,0
|
|
20241128,090600,213320,5910,5930,5930,5910,4
|
|
20241128,090500,189620,5920,5920,5920,5920,0
|
|
20241128,090400,189620,5920,5920,5920,5920,6
|
|
20241128,090300,154100,5920,5910,5920,5910,7
|
|
20241128,090200,112670,5930,5930,5930,5930,19
|
|
20241128,090100,0,5930,5930,5930,5930,0
|
|
20241128,090000,0,5930,5930,5930,5930,0
|