654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,195100,19653210,6320,6320,6320,6320,6
|
|
20241127,195000,19653210,6320,6320,6320,6320,0
|
|
20241127,194900,19653210,6320,6320,6320,6320,0
|
|
20241127,194800,19653210,6320,6320,6320,6320,0
|
|
20241127,194700,19653210,6320,6320,6320,6320,0
|
|
20241127,194600,19653210,6320,6320,6320,6320,0
|
|
20241127,194500,19653210,6320,6320,6320,6320,0
|
|
20241127,194400,19653210,6320,6320,6320,6320,0
|
|
20241127,194300,19653210,6320,6320,6320,6320,0
|
|
20241127,194200,19653210,6320,6320,6320,6320,0
|
|
20241127,194100,19653210,6320,6320,6320,6320,0
|
|
20241127,194000,19653210,6320,6320,6320,6320,0
|
|
20241127,193900,19653210,6320,6320,6320,6320,0
|
|
20241127,193800,19653210,6320,6320,6320,6320,0
|
|
20241127,193700,19653210,6320,6320,6320,6320,0
|
|
20241127,193600,19653210,6320,6320,6320,6320,0
|
|
20241127,193500,19653210,6320,6320,6320,6320,0
|
|
20241127,193400,19653210,6320,6320,6320,6320,0
|
|
20241127,193300,19653210,6320,6320,6320,6320,0
|
|
20241127,193200,19653210,6320,6320,6320,6320,0
|
|
20241127,193100,19653210,6320,6320,6320,6320,0
|
|
20241127,193000,19653210,6320,6320,6320,6320,0
|
|
20241127,192900,19653210,6320,6320,6320,6320,0
|
|
20241127,192800,19653210,6320,6320,6320,6320,0
|
|
20241127,192700,19653210,6320,6320,6320,6320,0
|
|
20241127,192600,19653210,6320,6320,6320,6320,0
|
|
20241127,192500,19653210,6320,6320,6320,6320,0
|
|
20241127,192400,19653210,6320,6320,6320,6320,0
|
|
20241127,192300,19653210,6320,6320,6320,6320,0
|
|
20241127,192200,19653210,6320,6320,6320,6320,0
|
|
20241127,192100,19653210,6320,6320,6320,6320,6
|
|
20241127,192000,19653210,6320,6320,6320,6320,0
|
|
20241127,191900,19653210,6320,6320,6320,6320,0
|
|
20241127,191800,19653210,6320,6320,6320,6320,0
|
|
20241127,191700,19653210,6320,6320,6320,6320,0
|
|
20241127,191600,19653210,6320,6320,6320,6320,0
|
|
20241127,191500,19653210,6320,6320,6320,6320,0
|
|
20241127,191400,19653210,6320,6320,6320,6320,0
|
|
20241127,191300,19653210,6320,6320,6320,6320,0
|
|
20241127,191200,19653210,6320,6320,6320,6320,0
|
|
20241127,191100,19653210,6320,6320,6320,6320,0
|
|
20241127,191000,19653210,6320,6320,6320,6320,0
|
|
20241127,190900,19653210,6320,6320,6320,6320,0
|
|
20241127,190800,19653210,6320,6320,6320,6320,0
|
|
20241127,190700,19653210,6320,6320,6320,6320,0
|
|
20241127,190600,19653210,6320,6320,6320,6320,0
|
|
20241127,190500,19653210,6320,6320,6320,6320,0
|
|
20241127,190400,19653210,6320,6320,6320,6320,0
|
|
20241127,190300,19653210,6320,6320,6320,6320,0
|
|
20241127,190200,19653210,6320,6320,6320,6320,0
|
|
20241127,190100,19653210,6320,6320,6320,6320,0
|
|
20241127,190000,19653210,6320,6320,6320,6320,0
|
|
20241127,185900,19653210,6320,6320,6320,6320,0
|
|
20241127,185800,19653210,6320,6320,6320,6320,0
|
|
20241127,185700,19653210,6320,6320,6320,6320,0
|
|
20241127,185600,19653210,6320,6320,6320,6320,0
|
|
20241127,185500,19653210,6320,6320,6320,6320,0
|
|
20241127,185400,19653210,6320,6320,6320,6320,0
|
|
20241127,185300,19653210,6320,6320,6320,6320,0
|
|
20241127,185200,19653210,6320,6320,6320,6320,0
|
|
20241127,185100,19653210,6320,6320,6320,6320,6
|
|
20241127,185000,19653210,6320,6320,6320,6320,0
|
|
20241127,184900,19653210,6320,6320,6320,6320,0
|
|
20241127,184800,19653210,6320,6320,6320,6320,0
|
|
20241127,184700,19653210,6320,6320,6320,6320,0
|
|
20241127,184600,19653210,6320,6320,6320,6320,0
|
|
20241127,184500,19653210,6320,6320,6320,6320,0
|
|
20241127,184400,19653210,6320,6320,6320,6320,0
|
|
20241127,184300,19653210,6320,6320,6320,6320,0
|
|
20241127,184200,19653210,6320,6320,6320,6320,0
|
|
20241127,184100,19653210,6320,6320,6320,6320,0
|
|
20241127,184000,19653210,6320,6320,6320,6320,0
|
|
20241127,183900,19653210,6320,6320,6320,6320,0
|
|
20241127,183800,19653210,6320,6320,6320,6320,0
|
|
20241127,183700,19653210,6320,6320,6320,6320,0
|
|
20241127,183600,19653210,6320,6320,6320,6320,0
|
|
20241127,183500,19653210,6320,6320,6320,6320,0
|
|
20241127,183400,19653210,6320,6320,6320,6320,0
|
|
20241127,183300,19653210,6320,6320,6320,6320,0
|
|
20241127,183200,19653210,6320,6320,6320,6320,0
|
|
20241127,183100,19653210,6320,6320,6320,6320,0
|
|
20241127,183000,19653210,6320,6320,6320,6320,0
|
|
20241127,182900,19653210,6320,6320,6320,6320,0
|
|
20241127,182800,19653210,6320,6320,6320,6320,0
|
|
20241127,182700,19653210,6320,6320,6320,6320,0
|
|
20241127,182600,19653210,6320,6320,6320,6320,0
|
|
20241127,182500,19653210,6320,6320,6320,6320,0
|
|
20241127,182400,19653210,6320,6320,6320,6320,0
|
|
20241127,182300,19653210,6320,6320,6320,6320,0
|
|
20241127,182200,19653210,6320,6320,6320,6320,0
|
|
20241127,182100,19653210,6320,6320,6320,6320,6
|
|
20241127,182000,19653210,6320,6320,6320,6320,0
|
|
20241127,181900,19653210,6320,6320,6320,6320,0
|
|
20241127,181800,19653210,6320,6320,6320,6320,0
|
|
20241127,181700,19653210,6320,6320,6320,6320,0
|
|
20241127,181600,19653210,6320,6320,6320,6320,0
|
|
20241127,181500,19653210,6320,6320,6320,6320,0
|
|
20241127,181400,19653210,6320,6320,6320,6320,0
|
|
20241127,181300,19653210,6320,6320,6320,6320,0
|
|
20241127,181200,19653210,6320,6320,6320,6320,0
|
|
20241127,181100,19653210,6320,6320,6320,6320,0
|
|
20241127,181000,19653210,6320,6320,6320,6320,0
|
|
20241127,180900,19653210,6320,6320,6320,6320,0
|
|
20241127,180800,19653210,6320,6320,6320,6320,0
|
|
20241127,180700,19653210,6320,6320,6320,6320,0
|
|
20241127,180600,19653210,6320,6320,6320,6320,0
|
|
20241127,180500,19653210,6320,6320,6320,6320,0
|
|
20241127,180400,19653210,6320,6320,6320,6320,0
|
|
20241127,180300,19653210,6320,6320,6320,6320,0
|
|
20241127,180200,19653210,6320,6320,6320,6320,0
|
|
20241127,180100,19653210,6320,6320,6320,6320,0
|
|
20241127,180000,19653210,6320,6320,6320,6320,0
|
|
20241127,175900,19653210,6320,6320,6320,6320,0
|
|
20241127,175800,19653210,6320,6320,6320,6320,0
|
|
20241127,175700,19653210,6320,6320,6320,6320,0
|
|
20241127,175600,19653210,6320,6320,6320,6320,0
|
|
20241127,175500,19653210,6320,6320,6320,6320,0
|
|
20241127,175400,19653210,6320,6320,6320,6320,0
|
|
20241127,175300,19653210,6320,6320,6320,6320,0
|
|
20241127,175200,19653210,6320,6320,6320,6320,0
|
|
20241127,175100,19653210,6320,6320,6320,6320,6
|
|
20241127,175000,19653210,6320,6320,6320,6320,0
|
|
20241127,174900,19653210,6320,6320,6320,6320,0
|
|
20241127,174800,19653210,6320,6320,6320,6320,0
|
|
20241127,174700,19653210,6320,6320,6320,6320,0
|
|
20241127,174600,19653210,6320,6320,6320,6320,0
|
|
20241127,174500,19653210,6320,6320,6320,6320,0
|
|
20241127,174400,19653210,6320,6320,6320,6320,0
|
|
20241127,174300,19653210,6320,6320,6320,6320,0
|
|
20241127,174200,19653210,6320,6320,6320,6320,0
|
|
20241127,174100,19653210,6320,6320,6320,6320,0
|
|
20241127,174000,19653210,6320,6320,6320,6320,0
|
|
20241127,173900,19653210,6320,6320,6320,6320,0
|
|
20241127,173800,19653210,6320,6320,6320,6320,0
|
|
20241127,173700,19653210,6320,6320,6320,6320,0
|
|
20241127,173600,19653210,6320,6320,6320,6320,0
|
|
20241127,173500,19653210,6320,6320,6320,6320,0
|
|
20241127,173400,19653210,6320,6320,6320,6320,0
|
|
20241127,173300,19653210,6320,6320,6320,6320,0
|
|
20241127,173200,19653210,6320,6320,6320,6320,0
|
|
20241127,173100,19653210,6320,6320,6320,6320,0
|
|
20241127,173000,19653210,6320,6320,6320,6320,0
|
|
20241127,172900,19653210,6320,6320,6320,6320,0
|
|
20241127,172800,19653210,6320,6320,6320,6320,0
|
|
20241127,172700,19653210,6320,6320,6320,6320,0
|
|
20241127,172600,19653210,6320,6320,6320,6320,0
|
|
20241127,172500,19653210,6320,6320,6320,6320,0
|
|
20241127,172400,19653210,6320,6320,6320,6320,0
|
|
20241127,172300,19653210,6320,6320,6320,6320,0
|
|
20241127,172200,19653210,6320,6320,6320,6320,0
|
|
20241127,172100,19653210,6320,6320,6320,6320,6
|
|
20241127,172000,19653210,6320,6320,6320,6320,0
|
|
20241127,171900,19653210,6320,6320,6320,6320,0
|
|
20241127,171800,19653210,6320,6320,6320,6320,0
|
|
20241127,171700,19653210,6320,6320,6320,6320,0
|
|
20241127,171600,19653210,6320,6320,6320,6320,0
|
|
20241127,171500,19653210,6320,6320,6320,6320,0
|
|
20241127,171400,19653210,6320,6320,6320,6320,0
|
|
20241127,171300,19653210,6320,6320,6320,6320,0
|
|
20241127,171200,19653210,6320,6320,6320,6320,0
|
|
20241127,171100,19653210,6320,6320,6320,6320,0
|
|
20241127,171000,19653210,6320,6320,6320,6320,0
|
|
20241127,170900,19653210,6320,6320,6320,6320,0
|
|
20241127,170800,19653210,6320,6320,6320,6320,0
|
|
20241127,170700,19653210,6320,6320,6320,6320,0
|
|
20241127,170600,19653210,6320,6320,6320,6320,0
|
|
20241127,170500,19653210,6320,6320,6320,6320,0
|
|
20241127,170400,19653210,6320,6320,6320,6320,0
|
|
20241127,170300,19653210,6320,6320,6320,6320,0
|
|
20241127,170200,19653210,6320,6320,6320,6320,0
|
|
20241127,170100,19653210,6320,6320,6320,6320,0
|
|
20241127,170000,19653210,6320,6320,6320,6320,0
|
|
20241127,165900,19653210,6320,6320,6320,6320,0
|
|
20241127,165800,19653210,6320,6320,6320,6320,0
|
|
20241127,165700,19653210,6320,6320,6320,6320,0
|
|
20241127,165600,19653210,6320,6320,6320,6320,0
|
|
20241127,165500,19653210,6320,6320,6320,6320,0
|
|
20241127,165400,19653210,6320,6320,6320,6320,0
|
|
20241127,165300,19653210,6320,6320,6320,6320,0
|
|
20241127,165200,19653210,6320,6320,6320,6320,0
|
|
20241127,165100,19653210,6320,6320,6320,6320,6
|
|
20241127,165000,19653210,6320,6320,6320,6320,0
|
|
20241127,164900,19653210,6320,6320,6320,6320,0
|
|
20241127,164800,19653210,6320,6320,6320,6320,0
|
|
20241127,164700,19653210,6320,6320,6320,6320,0
|
|
20241127,164600,19653210,6320,6320,6320,6320,0
|
|
20241127,164500,19653210,6320,6320,6320,6320,0
|
|
20241127,164400,19653210,6320,6320,6320,6320,0
|
|
20241127,164300,19653210,6320,6320,6320,6320,0
|
|
20241127,164200,19653210,6320,6320,6320,6320,0
|
|
20241127,164100,19653210,6320,6320,6320,6320,0
|
|
20241127,164000,19653210,6320,6320,6320,6320,0
|
|
20241127,163900,19653210,6320,6320,6320,6320,0
|
|
20241127,163800,19653210,6320,6320,6320,6320,0
|
|
20241127,163700,19653210,6320,6320,6320,6320,0
|
|
20241127,163600,19653210,6320,6320,6320,6320,0
|
|
20241127,163500,19653210,6320,6320,6320,6320,0
|
|
20241127,163400,19653210,6320,6320,6320,6320,0
|
|
20241127,163300,19653210,6320,6320,6320,6320,0
|
|
20241127,163200,19653210,6320,6320,6320,6320,0
|
|
20241127,163100,19653210,6320,6320,6320,6320,0
|
|
20241127,163000,19653210,6320,6320,6320,6320,0
|
|
20241127,162900,19653210,6320,6320,6320,6320,0
|
|
20241127,162800,19653210,6320,6320,6320,6320,0
|
|
20241127,162700,19653210,6320,6320,6320,6320,0
|
|
20241127,162600,19653210,6320,6320,6320,6320,0
|
|
20241127,162500,19653210,6320,6320,6320,6320,0
|
|
20241127,162400,19653210,6320,6320,6320,6320,0
|
|
20241127,162300,19653210,6320,6320,6320,6320,0
|
|
20241127,162200,19653210,6320,6320,6320,6320,0
|
|
20241127,162100,19653210,6320,6320,6320,6320,6
|
|
20241127,162000,19653210,6320,6320,6320,6320,0
|
|
20241127,161900,19653210,6320,6320,6320,6320,0
|
|
20241127,161800,19653210,6320,6320,6320,6320,0
|
|
20241127,161700,19653210,6320,6320,6320,6320,0
|
|
20241127,161600,19653210,6320,6320,6320,6320,0
|
|
20241127,161500,19653210,6320,6320,6320,6320,0
|
|
20241127,161400,19653210,6320,6320,6320,6320,0
|
|
20241127,161300,19653210,6320,6320,6320,6320,0
|
|
20241127,161200,19653210,6320,6320,6320,6320,0
|
|
20241127,161100,19653210,6320,6320,6320,6320,0
|
|
20241127,161000,19653210,6320,6320,6320,6320,0
|
|
20241127,160900,19653210,6320,6320,6320,6320,0
|
|
20241127,160800,19653210,6320,6320,6320,6320,0
|
|
20241127,160700,19653210,6320,6320,6320,6320,0
|
|
20241127,160600,19653210,6320,6320,6320,6320,0
|
|
20241127,160500,19653210,6320,6320,6320,6320,0
|
|
20241127,160400,19653210,6320,6320,6320,6320,0
|
|
20241127,160300,19653210,6320,6320,6320,6320,0
|
|
20241127,160200,19653210,6320,6320,6320,6320,0
|
|
20241127,160100,19653210,6320,6320,6320,6320,0
|
|
20241127,160000,19653210,6320,6320,6320,6320,0
|
|
20241127,155900,19653210,6320,6320,6320,6320,0
|
|
20241127,155800,19653210,6320,6320,6320,6320,0
|
|
20241127,155700,19653210,6320,6320,6320,6320,0
|
|
20241127,155600,19653210,6320,6320,6320,6320,0
|
|
20241127,155500,19653210,6320,6320,6320,6320,0
|
|
20241127,155400,19653210,6320,6320,6320,6320,0
|
|
20241127,155300,19653210,6320,6320,6320,6320,0
|
|
20241127,155200,19653210,6320,6320,6320,6320,0
|
|
20241127,155100,19653210,6320,6320,6320,6320,6
|
|
20241127,155000,19653210,6320,6320,6320,6320,0
|
|
20241127,154900,19653210,6320,6320,6320,6320,0
|
|
20241127,154800,19653210,6320,6320,6320,6320,0
|
|
20241127,154700,19653210,6320,6320,6320,6320,0
|
|
20241127,154600,19653210,6320,6320,6320,6320,0
|
|
20241127,154500,19653210,6320,6320,6320,6320,0
|
|
20241127,154400,19653210,6320,6320,6320,6320,0
|
|
20241127,154300,19653210,6320,6320,6320,6320,0
|
|
20241127,154200,19653210,6320,6320,6320,6320,0
|
|
20241127,154100,19653210,6320,6320,6320,6320,0
|
|
20241127,154000,19653210,6320,6320,6320,6320,0
|
|
20241127,153900,19653210,6320,6320,6320,6320,0
|
|
20241127,153800,19653210,6320,6320,6320,6320,0
|
|
20241127,153700,19653210,6320,6320,6320,6320,0
|
|
20241127,153600,19653210,6320,6320,6320,6320,0
|
|
20241127,153500,19653210,6320,6320,6320,6320,0
|
|
20241127,153400,19653210,6320,6320,6320,6320,0
|
|
20241127,153300,19653210,6320,6320,6320,6320,0
|
|
20241127,153200,19653210,6320,6320,6320,6320,0
|
|
20241127,153100,19653210,6320,6320,6320,6320,0
|
|
20241127,153000,19653210,6320,6320,6320,6320,6
|
|
20241127,152900,19615290,6330,6330,6330,6330,0
|
|
20241127,152800,19615290,6330,6330,6330,6330,0
|
|
20241127,152700,19615290,6330,6330,6330,6330,0
|
|
20241127,152600,19615290,6330,6330,6330,6330,0
|
|
20241127,152500,19615290,6330,6330,6330,6330,0
|
|
20241127,152400,19615290,6330,6330,6330,6330,0
|
|
20241127,152300,19615290,6330,6330,6330,6330,0
|
|
20241127,152200,19615290,6330,6330,6330,6330,0
|
|
20241127,152100,19615290,6330,6330,6330,6330,0
|
|
20241127,152000,19615290,6330,6330,6330,6330,0
|
|
20241127,151900,19615290,6330,6300,6330,6300,21
|
|
20241127,151800,19482840,6290,6280,6290,6280,54
|
|
20241127,151700,19143680,6280,6280,6280,6280,0
|
|
20241127,151600,19143680,6280,6280,6280,6280,10
|
|
20241127,151500,19080880,6280,6280,6280,6280,0
|
|
20241127,151400,19080880,6280,6280,6280,6280,161
|
|
20241127,151300,18069800,6290,6290,6290,6290,0
|
|
20241127,151200,18069800,6290,6290,6290,6290,0
|
|
20241127,151100,18069800,6290,6290,6290,6290,75
|
|
20241127,151000,17598050,6290,6290,6290,6290,2
|
|
20241127,150900,17585470,6320,6320,6320,6320,0
|
|
20241127,150800,17585470,6320,6320,6320,6320,0
|
|
20241127,150700,17585470,6320,6320,6320,6320,0
|
|
20241127,150600,17585470,6320,6320,6320,6320,0
|
|
20241127,150500,17585470,6320,6320,6320,6320,0
|
|
20241127,150400,17585470,6320,6320,6320,6320,0
|
|
20241127,150300,17585470,6320,6320,6320,6320,0
|
|
20241127,150200,17585470,6320,6320,6320,6320,0
|
|
20241127,150100,17585470,6320,6320,6320,6320,0
|
|
20241127,150000,17585470,6320,6320,6320,6320,0
|
|
20241127,145900,17585470,6320,6320,6320,6320,4
|
|
20241127,145800,17560190,6320,6320,6320,6320,0
|
|
20241127,145700,17560190,6320,6320,6320,6320,0
|
|
20241127,145600,17560190,6320,6320,6320,6320,53
|
|
20241127,145500,17225230,6330,6330,6330,6330,10
|
|
20241127,145400,17161930,6330,6330,6330,6330,0
|
|
20241127,145300,17161930,6330,6330,6330,6330,1
|
|
20241127,145200,17155600,6320,6320,6320,6320,0
|
|
20241127,145100,17155600,6320,6320,6320,6320,2
|
|
20241127,145000,17142960,6320,6320,6320,6320,0
|
|
20241127,144900,17142960,6320,6320,6320,6320,0
|
|
20241127,144800,17142960,6320,6320,6320,6320,0
|
|
20241127,144700,17142960,6320,6320,6320,6320,0
|
|
20241127,144600,17142960,6320,6310,6320,6310,59
|
|
20241127,144500,16770280,6310,6310,6310,6310,0
|
|
20241127,144400,16770280,6310,6310,6310,6310,0
|
|
20241127,144300,16770280,6310,6310,6310,6310,0
|
|
20241127,144200,16770280,6310,6310,6310,6310,58
|
|
20241127,144100,16404300,6310,6310,6310,6310,0
|
|
20241127,144000,16404300,6310,6310,6310,6310,0
|
|
20241127,143900,16404300,6310,6320,6320,6310,7
|
|
20241127,143800,16360090,6320,6320,6320,6320,0
|
|
20241127,143700,16360090,6320,6320,6320,6320,0
|
|
20241127,143600,16360090,6320,6320,6320,6320,0
|
|
20241127,143500,16360090,6320,6320,6320,6320,0
|
|
20241127,143400,16360090,6320,6320,6320,6320,0
|
|
20241127,143300,16360090,6320,6320,6320,6320,0
|
|
20241127,143200,16360090,6320,6320,6320,6320,0
|
|
20241127,143100,16360090,6320,6320,6320,6320,30
|
|
20241127,143000,16170490,6320,6320,6320,6320,0
|
|
20241127,142900,16170490,6320,6320,6320,6320,5
|
|
20241127,142800,16138890,6320,6320,6320,6320,0
|
|
20241127,142700,16138890,6320,6320,6320,6320,0
|
|
20241127,142600,16138890,6320,6320,6320,6320,0
|
|
20241127,142500,16138890,6320,6320,6320,6320,0
|
|
20241127,142400,16138890,6320,6320,6320,6320,0
|
|
20241127,142300,16138890,6320,6320,6320,6320,0
|
|
20241127,142200,16138890,6320,6320,6320,6320,0
|
|
20241127,142100,16138890,6320,6320,6320,6310,17
|
|
20241127,142000,16031600,6310,6310,6310,6310,0
|
|
20241127,141900,16031600,6310,6310,6310,6310,5
|
|
20241127,141800,16000050,6320,6320,6320,6320,0
|
|
20241127,141700,16000050,6320,6320,6320,6320,1
|
|
20241127,141600,15993730,6300,6300,6300,6300,0
|
|
20241127,141500,15993730,6300,6300,6300,6300,109
|
|
20241127,141400,15307030,6310,6310,6310,6310,0
|
|
20241127,141300,15307030,6310,6310,6310,6310,0
|
|
20241127,141200,15307030,6310,6310,6310,6310,0
|
|
20241127,141100,15307030,6310,6310,6310,6310,30
|
|
20241127,141000,15117730,6310,6310,6310,6310,0
|
|
20241127,140900,15117730,6310,6310,6310,6310,4
|
|
20241127,140800,15092490,6310,6310,6310,6310,0
|
|
20241127,140700,15092490,6310,6310,6310,6310,0
|
|
20241127,140600,15092490,6310,6310,6310,6310,0
|
|
20241127,140500,15092490,6310,6310,6310,6310,0
|
|
20241127,140400,15092490,6310,6310,6310,6310,1
|
|
20241127,140300,15086180,6310,6310,6310,6310,0
|
|
20241127,140200,15086180,6310,6310,6310,6310,0
|
|
20241127,140100,15086180,6310,6310,6310,6310,1
|
|
20241127,140000,15079870,6300,6300,6300,6300,0
|
|
20241127,135900,15079870,6300,6300,6300,6300,0
|
|
20241127,135800,15079870,6300,6300,6300,6300,0
|
|
20241127,135700,15079870,6300,6300,6300,6300,0
|
|
20241127,135600,15079870,6300,6300,6300,6300,0
|
|
20241127,135500,15079870,6300,6300,6300,6300,52
|
|
20241127,135400,14752270,6310,6310,6310,6310,0
|
|
20241127,135300,14752270,6310,6310,6310,6310,0
|
|
20241127,135200,14752270,6310,6310,6310,6310,0
|
|
20241127,135100,14752270,6310,6310,6310,6310,33
|
|
20241127,135000,14544040,6310,6310,6310,6310,0
|
|
20241127,134900,14544040,6310,6310,6310,6310,5
|
|
20241127,134800,14512490,6310,6310,6310,6310,0
|
|
20241127,134700,14512490,6310,6310,6310,6310,0
|
|
20241127,134600,14512490,6310,6310,6310,6310,0
|
|
20241127,134500,14512490,6310,6310,6310,6310,0
|
|
20241127,134400,14512490,6310,6310,6310,6310,0
|
|
20241127,134300,14512490,6310,6310,6310,6310,0
|
|
20241127,134200,14512490,6310,6310,6310,6310,2
|
|
20241127,134100,14499870,6310,6310,6310,6310,30
|
|
20241127,134000,14310570,6310,6310,6310,6310,0
|
|
20241127,133900,14310570,6310,6310,6310,6310,5
|
|
20241127,133800,14279020,6310,6310,6310,6310,0
|
|
20241127,133700,14279020,6310,6310,6310,6310,9
|
|
20241127,133600,14222230,6310,6310,6310,6310,0
|
|
20241127,133500,14222230,6310,6310,6310,6310,0
|
|
20241127,133400,14222230,6310,6310,6310,6310,1
|
|
20241127,133300,14215920,6300,6300,6300,6300,1
|
|
20241127,133200,14209620,6310,6310,6310,6310,0
|
|
20241127,133100,14209620,6310,6310,6310,6310,1
|
|
20241127,133000,14203310,6300,6300,6300,6300,0
|
|
20241127,132900,14203310,6300,6300,6300,6300,0
|
|
20241127,132800,14203310,6300,6300,6300,6300,0
|
|
20241127,132700,14203310,6300,6300,6300,6300,0
|
|
20241127,132600,14203310,6300,6300,6300,6300,0
|
|
20241127,132500,14203310,6300,6300,6300,6300,0
|
|
20241127,132400,14203310,6300,6300,6300,6300,0
|
|
20241127,132300,14203310,6300,6300,6300,6300,0
|
|
20241127,132200,14203310,6300,6300,6300,6300,0
|
|
20241127,132100,14203310,6300,6300,6300,6300,0
|
|
20241127,132000,14203310,6300,6300,6300,6300,0
|
|
20241127,131900,14203310,6300,6300,6300,6300,0
|
|
20241127,131800,14203310,6300,6300,6300,6300,0
|
|
20241127,131700,14203310,6300,6300,6300,6300,0
|
|
20241127,131600,14203310,6300,6300,6300,6300,0
|
|
20241127,131500,14203310,6300,6300,6300,6300,0
|
|
20241127,131400,14203310,6300,6300,6300,6300,0
|
|
20241127,131300,14203310,6300,6300,6300,6300,0
|
|
20241127,131200,14203310,6300,6310,6310,6300,30
|
|
20241127,131100,14014070,6310,6310,6310,6310,9
|
|
20241127,131000,13957280,6310,6310,6310,6310,0
|
|
20241127,130900,13957280,6310,6310,6310,6310,6
|
|
20241127,130800,13919420,6310,6310,6310,6310,0
|
|
20241127,130700,13919420,6310,6310,6310,6310,0
|
|
20241127,130600,13919420,6310,6310,6310,6310,0
|
|
20241127,130500,13919420,6310,6310,6310,6310,0
|
|
20241127,130400,13919420,6310,6310,6310,6310,0
|
|
20241127,130300,13919420,6310,6310,6310,6310,0
|
|
20241127,130200,13919420,6310,6310,6310,6310,0
|
|
20241127,130100,13919420,6310,6310,6310,6310,28
|
|
20241127,130000,13742740,6310,6310,6310,6310,0
|
|
20241127,125900,13742740,6310,6310,6310,6310,4
|
|
20241127,125800,13717500,6310,6310,6310,6310,0
|
|
20241127,125700,13717500,6310,6310,6310,6310,0
|
|
20241127,125600,13717500,6310,6310,6310,6310,0
|
|
20241127,125500,13717500,6310,6310,6310,6310,0
|
|
20241127,125400,13717500,6310,6310,6310,6310,0
|
|
20241127,125300,13717500,6310,6310,6310,6310,0
|
|
20241127,125200,13717500,6310,6310,6310,6310,0
|
|
20241127,125100,13717500,6310,6310,6310,6310,33
|
|
20241127,125000,13509270,6310,6310,6310,6310,0
|
|
20241127,124900,13509270,6310,6310,6310,6310,4
|
|
20241127,124800,13484030,6310,6310,6310,6310,0
|
|
20241127,124700,13484030,6310,6310,6310,6310,10
|
|
20241127,124600,13420930,6320,6320,6320,6320,0
|
|
20241127,124500,13420930,6320,6320,6320,6320,0
|
|
20241127,124400,13420930,6320,6320,6320,6320,0
|
|
20241127,124300,13420930,6320,6320,6320,6320,0
|
|
20241127,124200,13420930,6320,6320,6320,6320,0
|
|
20241127,124100,13420930,6320,6320,6320,6320,51
|
|
20241127,124000,13098610,6320,6320,6320,6320,0
|
|
20241127,123900,13098610,6320,6320,6320,6320,0
|
|
20241127,123800,13098610,6320,6320,6320,6320,0
|
|
20241127,123700,13098610,6320,6320,6320,6320,0
|
|
20241127,123600,13098610,6320,6320,6320,6320,0
|
|
20241127,123500,13098610,6320,6320,6320,6320,50
|
|
20241127,123400,12782610,6320,6320,6320,6320,0
|
|
20241127,123300,12782610,6320,6320,6320,6320,1
|
|
20241127,123200,12776290,6320,6320,6320,6320,0
|
|
20241127,123100,12776290,6320,6320,6320,6320,0
|
|
20241127,123000,12776290,6320,6320,6320,6320,0
|
|
20241127,122900,12776290,6320,6320,6320,6320,0
|
|
20241127,122800,12776290,6320,6320,6320,6320,0
|
|
20241127,122700,12776290,6320,6320,6320,6320,0
|
|
20241127,122600,12776290,6320,6320,6320,6320,0
|
|
20241127,122500,12776290,6320,6320,6320,6320,0
|
|
20241127,122400,12776290,6320,6320,6320,6320,0
|
|
20241127,122300,12776290,6320,6320,6320,6320,0
|
|
20241127,122200,12776290,6320,6320,6320,6320,0
|
|
20241127,122100,12776290,6320,6320,6320,6320,0
|
|
20241127,122000,12776290,6320,6320,6320,6320,0
|
|
20241127,121900,12776290,6320,6320,6320,6320,0
|
|
20241127,121800,12776290,6320,6320,6320,6320,0
|
|
20241127,121700,12776290,6320,6320,6320,6320,0
|
|
20241127,121600,12776290,6320,6320,6320,6320,0
|
|
20241127,121500,12776290,6320,6320,6320,6320,0
|
|
20241127,121400,12776290,6320,6320,6320,6320,20
|
|
20241127,121300,12649890,6330,6330,6330,6330,30
|
|
20241127,121200,12459990,6340,6340,6340,6340,0
|
|
20241127,121100,12459990,6340,6340,6340,6340,33
|
|
20241127,121000,12250770,6340,6340,6340,6340,0
|
|
20241127,120900,12250770,6340,6340,6340,6340,4
|
|
20241127,120800,12225410,6340,6340,6340,6340,0
|
|
20241127,120700,12225410,6340,6340,6340,6340,0
|
|
20241127,120600,12225410,6340,6340,6340,6340,0
|
|
20241127,120500,12225410,6340,6340,6340,6340,0
|
|
20241127,120400,12225410,6340,6340,6340,6340,1
|
|
20241127,120300,12219070,6340,6340,6340,6340,0
|
|
20241127,120200,12219070,6340,6340,6340,6340,0
|
|
20241127,120100,12219070,6340,6340,6340,6340,1
|
|
20241127,120000,12212730,6330,6330,6330,6330,0
|
|
20241127,115900,12212730,6330,6330,6330,6330,5
|
|
20241127,115800,12181080,6330,6330,6330,6330,0
|
|
20241127,115700,12181080,6330,6330,6330,6330,0
|
|
20241127,115600,12181080,6330,6330,6330,6330,0
|
|
20241127,115500,12181080,6330,6330,6330,6330,30
|
|
20241127,115400,11991180,6330,6330,6330,6330,0
|
|
20241127,115300,11991180,6330,6330,6330,6330,0
|
|
20241127,115200,11991180,6330,6330,6330,6330,0
|
|
20241127,115100,11991180,6330,6330,6330,6330,0
|
|
20241127,115000,11991180,6330,6330,6330,6330,4
|
|
20241127,114900,11965860,6330,6330,6330,6330,0
|
|
20241127,114800,11965860,6330,6330,6330,6330,0
|
|
20241127,114700,11965860,6330,6330,6330,6330,0
|
|
20241127,114600,11965860,6330,6330,6330,6330,0
|
|
20241127,114500,11965860,6330,6330,6330,6330,10
|
|
20241127,114400,11902560,6330,6330,6330,6330,0
|
|
20241127,114300,11902560,6330,6330,6330,6330,0
|
|
20241127,114200,11902560,6330,6330,6330,6330,0
|
|
20241127,114100,11902560,6330,6330,6330,6330,30
|
|
20241127,114000,11712660,6340,6340,6340,6340,0
|
|
20241127,113900,11712660,6340,6340,6340,6340,5
|
|
20241127,113800,11680960,6340,6340,6340,6340,0
|
|
20241127,113700,11680960,6340,6340,6340,6340,0
|
|
20241127,113600,11680960,6340,6340,6340,6340,0
|
|
20241127,113500,11680960,6340,6340,6340,6340,1
|
|
20241127,113400,11674620,6350,6350,6350,6350,0
|
|
20241127,113300,11674620,6350,6350,6350,6350,0
|
|
20241127,113200,11674620,6350,6350,6350,6350,0
|
|
20241127,113100,11674620,6350,6350,6350,6350,37
|
|
20241127,113000,11439670,6360,6350,6360,6350,5
|
|
20241127,112900,11407900,6290,6290,6290,6290,53
|
|
20241127,112800,11074530,6300,6340,6340,6300,177
|
|
20241127,112700,9957020,6350,6350,6350,6350,40
|
|
20241127,112600,9703020,6340,6340,6340,6340,0
|
|
20241127,112500,9703020,6340,6340,6340,6340,0
|
|
20241127,112400,9703020,6340,6340,6340,6340,5
|
|
20241127,112300,9671320,6350,6350,6350,6350,0
|
|
20241127,112200,9671320,6350,6350,6350,6350,0
|
|
20241127,112100,9671320,6350,6350,6350,6350,40
|
|
20241127,112000,9417320,6340,6340,6340,6340,0
|
|
20241127,111900,9417320,6340,6340,6340,6340,6
|
|
20241127,111800,9379280,6340,6340,6340,6340,0
|
|
20241127,111700,9379280,6340,6340,6340,6340,0
|
|
20241127,111600,9379280,6340,6350,6350,6340,42
|
|
20241127,111500,9112990,6340,6340,6340,6340,0
|
|
20241127,111400,9112990,6340,6340,6340,6340,0
|
|
20241127,111300,9112990,6340,6340,6340,6340,1
|
|
20241127,111200,9106650,6370,6370,6370,6370,0
|
|
20241127,111100,9106650,6370,6370,6370,6370,0
|
|
20241127,111000,9106650,6370,6370,6370,6370,0
|
|
20241127,110900,9106650,6370,6370,6370,6370,0
|
|
20241127,110800,9106650,6370,6370,6370,6370,0
|
|
20241127,110700,9106650,6370,6370,6370,6370,0
|
|
20241127,110600,9106650,6370,6370,6370,6370,0
|
|
20241127,110500,9106650,6370,6370,6370,6370,0
|
|
20241127,110400,9106650,6370,6330,6370,6330,9
|
|
20241127,110300,9049570,6320,6320,6320,6320,0
|
|
20241127,110200,9049570,6320,6320,6320,6320,0
|
|
20241127,110100,9049570,6320,6320,6320,6320,31
|
|
20241127,110000,8853650,6310,6310,6310,6310,1
|
|
20241127,105900,8847340,6350,6350,6350,6350,0
|
|
20241127,105800,8847340,6350,6350,6350,6350,0
|
|
20241127,105700,8847340,6350,6350,6350,6350,1
|
|
20241127,105600,8840990,6310,6310,6310,6310,0
|
|
20241127,105500,8840990,6310,6310,6310,6310,14
|
|
20241127,105400,8752650,6350,6350,6350,6350,0
|
|
20241127,105300,8752650,6350,6350,6350,6350,14
|
|
20241127,105200,8663750,6340,6340,6340,6340,0
|
|
20241127,105100,8663750,6340,6340,6340,6340,33
|
|
20241127,105000,8454530,6370,6370,6370,6370,0
|
|
20241127,104900,8454530,6370,6330,6370,6330,44
|
|
20241127,104800,8175550,6330,6330,6330,6330,0
|
|
20241127,104700,8175550,6330,6330,6330,6330,0
|
|
20241127,104600,8175550,6330,6330,6330,6330,0
|
|
20241127,104500,8175550,6330,6330,6330,6330,200
|
|
20241127,104400,6909550,6330,6330,6330,6330,0
|
|
20241127,104300,6909550,6330,6330,6330,6330,1
|
|
20241127,104200,6903220,6330,6320,6330,6320,3
|
|
20241127,104100,6884250,6320,6320,6320,6320,0
|
|
20241127,104000,6884250,6320,6320,6320,6320,1
|
|
20241127,103900,6877930,6330,6330,6330,6330,0
|
|
20241127,103800,6877930,6330,6330,6330,6330,0
|
|
20241127,103700,6877930,6330,6330,6330,6330,0
|
|
20241127,103600,6877930,6330,6330,6330,6330,0
|
|
20241127,103500,6877930,6330,6330,6330,6330,0
|
|
20241127,103400,6877930,6330,6300,6330,6300,2
|
|
20241127,103300,6865300,6330,6330,6330,6330,0
|
|
20241127,103200,6865300,6330,6330,6330,6330,0
|
|
20241127,103100,6865300,6330,6330,6330,6320,111
|
|
20241127,103000,6162820,6330,6330,6330,6330,0
|
|
20241127,102900,6162820,6330,6320,6330,6320,2
|
|
20241127,102800,6150170,6320,6320,6320,6320,0
|
|
20241127,102700,6150170,6320,6320,6320,6320,0
|
|
20241127,102600,6150170,6320,6320,6320,6320,0
|
|
20241127,102500,6150170,6320,6320,6320,6320,0
|
|
20241127,102400,6150170,6320,6320,6320,6320,0
|
|
20241127,102300,6150170,6320,6320,6320,6320,0
|
|
20241127,102200,6150170,6320,6320,6320,6320,0
|
|
20241127,102100,6150170,6320,6320,6320,6320,14
|
|
20241127,102000,6061690,6320,6320,6320,6320,0
|
|
20241127,101900,6061690,6320,6320,6320,6320,100
|
|
20241127,101800,5429690,6330,6330,6330,6330,0
|
|
20241127,101700,5429690,6330,6330,6330,6330,0
|
|
20241127,101600,5429690,6330,6330,6330,6330,0
|
|
20241127,101500,5429690,6330,6330,6330,6330,0
|
|
20241127,101400,5429690,6330,6330,6330,6330,0
|
|
20241127,101300,5429690,6330,6330,6330,6330,1
|
|
20241127,101200,5423360,6320,6320,6320,6320,0
|
|
20241127,101100,5423360,6320,6320,6320,6320,27
|
|
20241127,101000,5252720,6330,6330,6330,6330,0
|
|
20241127,100900,5252720,6330,6330,6330,6330,0
|
|
20241127,100800,5252720,6330,6330,6330,6330,0
|
|
20241127,100700,5252720,6330,6330,6330,6330,0
|
|
20241127,100600,5252720,6330,6330,6330,6330,0
|
|
20241127,100500,5252720,6330,6330,6330,6330,1
|
|
20241127,100400,5246390,6310,6320,6320,6310,10
|
|
20241127,100300,5183210,6320,6320,6320,6320,0
|
|
20241127,100200,5183210,6320,6320,6320,6320,20
|
|
20241127,100100,5056810,6320,6320,6320,6320,2
|
|
20241127,100000,5044170,6310,6310,6310,6310,0
|
|
20241127,095900,5044170,6310,6310,6310,6310,0
|
|
20241127,095800,5044170,6310,6310,6310,6310,0
|
|
20241127,095700,5044170,6310,6310,6310,6310,0
|
|
20241127,095600,5044170,6310,6310,6310,6310,2
|
|
20241127,095500,5031550,6320,6320,6320,6320,1
|
|
20241127,095400,5025230,6320,6320,6320,6320,0
|
|
20241127,095300,5025230,6320,6320,6320,6320,0
|
|
20241127,095200,5025230,6320,6320,6320,6320,0
|
|
20241127,095100,5025230,6320,6320,6320,6320,1
|
|
20241127,095000,5018910,6330,6330,6330,6330,1
|
|
20241127,094900,5012580,6330,6330,6330,6330,5
|
|
20241127,094800,4980930,6330,6330,6330,6330,0
|
|
20241127,094700,4980930,6330,6330,6330,6330,0
|
|
20241127,094600,4980930,6330,6330,6330,6330,4
|
|
20241127,094500,4955610,6320,6320,6320,6320,1
|
|
20241127,094400,4949290,6330,6330,6330,6330,1
|
|
20241127,094300,4942960,6330,6330,6330,6330,1
|
|
20241127,094200,4936630,6330,6320,6330,6320,8
|
|
20241127,094100,4886010,6320,6320,6320,6320,27
|
|
20241127,094000,4715370,6330,6330,6330,6330,0
|
|
20241127,093900,4715370,6330,6310,6330,6310,31
|
|
20241127,093800,4519600,6310,6300,6310,6300,27
|
|
20241127,093700,4349440,6300,6300,6300,6300,0
|
|
20241127,093600,4349440,6300,6310,6310,6300,11
|
|
20241127,093500,4280040,6300,6310,6310,6300,12
|
|
20241127,093400,4204330,6310,6310,6310,6310,0
|
|
20241127,093300,4204330,6310,6310,6310,6310,0
|
|
20241127,093200,4204330,6310,6310,6310,6310,5
|
|
20241127,093100,4172780,6300,6300,6300,6300,21
|
|
20241127,093000,4040480,6290,6290,6290,6290,0
|
|
20241127,092900,4040480,6290,6290,6290,6290,0
|
|
20241127,092800,4040480,6290,6290,6290,6290,0
|
|
20241127,092700,4040480,6290,6290,6290,6290,0
|
|
20241127,092600,4040480,6290,6290,6290,6290,0
|
|
20241127,092500,4040480,6290,6290,6290,6290,0
|
|
20241127,092400,4040480,6290,6290,6290,6290,0
|
|
20241127,092300,4040480,6290,6290,6290,6290,0
|
|
20241127,092200,4040480,6290,6290,6290,6290,0
|
|
20241127,092100,4040480,6290,6290,6290,6290,2
|
|
20241127,092000,4027900,6280,6280,6280,6280,0
|
|
20241127,091900,4027900,6280,6280,6280,6280,0
|
|
20241127,091800,4027900,6280,6280,6280,6280,0
|
|
20241127,091700,4027900,6280,6280,6280,6280,0
|
|
20241127,091600,4027900,6280,6280,6280,6280,0
|
|
20241127,091500,4027900,6280,6290,6290,6280,28
|
|
20241127,091400,3851830,6290,6300,6300,6290,6
|
|
20241127,091300,3814060,6300,6300,6300,6300,6
|
|
20241127,091200,3776260,6300,6300,6300,6300,0
|
|
20241127,091100,3776260,6300,6290,6300,6290,15
|
|
20241127,091000,3681900,6280,6280,6280,6280,10
|
|
20241127,090900,3619100,6330,6330,6330,6330,0
|
|
20241127,090800,3619100,6330,6330,6330,6330,0
|
|
20241127,090700,3619100,6330,6330,6330,6330,0
|
|
20241127,090600,3619100,6330,6320,6330,6320,106
|
|
20241127,090500,2949120,6330,6330,6330,6330,0
|
|
20241127,090400,2949120,6330,6290,6330,6290,4
|
|
20241127,090300,2923880,6330,6330,6330,6330,0
|
|
20241127,090200,2923880,6330,6320,6330,6320,10
|
|
20241127,090100,2860610,6310,6320,6320,6310,50
|
|
20241127,090000,2544640,6320,6320,6320,6320,2
|