618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,191500,51386950,10720,10720,10720,10720,502
|
|
20241122,191400,51386950,10720,10720,10720,10720,0
|
|
20241122,191300,51386950,10720,10720,10720,10720,0
|
|
20241122,191200,51386950,10720,10720,10720,10720,0
|
|
20241122,191100,51386950,10720,10720,10720,10720,0
|
|
20241122,191000,51386950,10720,10720,10720,10720,0
|
|
20241122,190900,51386950,10720,10720,10720,10720,0
|
|
20241122,190800,51386950,10720,10720,10720,10720,0
|
|
20241122,190700,51386950,10720,10720,10720,10720,0
|
|
20241122,190600,51386950,10720,10720,10720,10720,0
|
|
20241122,190500,51386950,10720,10720,10720,10720,0
|
|
20241122,190400,51386950,10720,10720,10720,10720,0
|
|
20241122,190300,51386950,10720,10720,10720,10720,0
|
|
20241122,190200,51386950,10720,10720,10720,10720,0
|
|
20241122,190100,51386950,10720,10720,10720,10720,0
|
|
20241122,190000,51386950,10720,10720,10720,10720,0
|
|
20241122,185900,51386950,10720,10720,10720,10720,0
|
|
20241122,185800,51386950,10720,10720,10720,10720,0
|
|
20241122,185700,51386950,10720,10720,10720,10720,0
|
|
20241122,185600,51386950,10720,10720,10720,10720,0
|
|
20241122,185500,51386950,10720,10720,10720,10720,0
|
|
20241122,185400,51386950,10720,10720,10720,10720,0
|
|
20241122,185300,51386950,10720,10720,10720,10720,0
|
|
20241122,185200,51386950,10720,10720,10720,10720,0
|
|
20241122,185100,51386950,10720,10720,10720,10720,0
|
|
20241122,185000,51386950,10720,10720,10720,10720,0
|
|
20241122,184900,51386950,10720,10720,10720,10720,0
|
|
20241122,184800,51386950,10720,10720,10720,10720,0
|
|
20241122,184700,51386950,10720,10720,10720,10720,0
|
|
20241122,184600,51386950,10720,10720,10720,10720,0
|
|
20241122,184500,51386950,10720,10720,10720,10720,502
|
|
20241122,184400,51386950,10720,10720,10720,10720,0
|
|
20241122,184300,51386950,10720,10720,10720,10720,0
|
|
20241122,184200,51386950,10720,10720,10720,10720,0
|
|
20241122,184100,51386950,10720,10720,10720,10720,0
|
|
20241122,184000,51386950,10720,10720,10720,10720,0
|
|
20241122,183900,51386950,10720,10720,10720,10720,0
|
|
20241122,183800,51386950,10720,10720,10720,10720,0
|
|
20241122,183700,51386950,10720,10720,10720,10720,0
|
|
20241122,183600,51386950,10720,10720,10720,10720,0
|
|
20241122,183500,51386950,10720,10720,10720,10720,0
|
|
20241122,183400,51386950,10720,10720,10720,10720,0
|
|
20241122,183300,51386950,10720,10720,10720,10720,0
|
|
20241122,183200,51386950,10720,10720,10720,10720,0
|
|
20241122,183100,51386950,10720,10720,10720,10720,0
|
|
20241122,183000,51386950,10720,10720,10720,10720,0
|
|
20241122,182900,51386950,10720,10720,10720,10720,0
|
|
20241122,182800,51386950,10720,10720,10720,10720,0
|
|
20241122,182700,51386950,10720,10720,10720,10720,0
|
|
20241122,182600,51386950,10720,10720,10720,10720,0
|
|
20241122,182500,51386950,10720,10720,10720,10720,0
|
|
20241122,182400,51386950,10720,10720,10720,10720,0
|
|
20241122,182300,51386950,10720,10720,10720,10720,0
|
|
20241122,182200,51386950,10720,10720,10720,10720,0
|
|
20241122,182100,51386950,10720,10720,10720,10720,0
|
|
20241122,182000,51386950,10720,10720,10720,10720,0
|
|
20241122,181900,51386950,10720,10720,10720,10720,0
|
|
20241122,181800,51386950,10720,10720,10720,10720,0
|
|
20241122,181700,51386950,10720,10720,10720,10720,0
|
|
20241122,181600,51386950,10720,10720,10720,10720,0
|
|
20241122,181500,51386950,10720,10720,10720,10720,502
|
|
20241122,181400,51386950,10720,10720,10720,10720,0
|
|
20241122,181300,51386950,10720,10720,10720,10720,0
|
|
20241122,181200,51386950,10720,10720,10720,10720,0
|
|
20241122,181100,51386950,10720,10720,10720,10720,0
|
|
20241122,181000,51386950,10720,10720,10720,10720,0
|
|
20241122,180900,51386950,10720,10720,10720,10720,0
|
|
20241122,180800,51386950,10720,10720,10720,10720,0
|
|
20241122,180700,51386950,10720,10720,10720,10720,0
|
|
20241122,180600,51386950,10720,10720,10720,10720,0
|
|
20241122,180500,51386950,10720,10720,10720,10720,0
|
|
20241122,180400,51386950,10720,10720,10720,10720,0
|
|
20241122,180300,51386950,10720,10720,10720,10720,0
|
|
20241122,180200,51386950,10720,10720,10720,10720,0
|
|
20241122,180100,51386950,10720,10720,10720,10720,0
|
|
20241122,180000,51386950,10720,10720,10720,10720,0
|
|
20241122,175900,51386950,10720,10720,10720,10720,0
|
|
20241122,175800,51386950,10720,10720,10720,10720,0
|
|
20241122,175700,51386950,10720,10720,10720,10720,0
|
|
20241122,175600,51386950,10720,10720,10720,10720,0
|
|
20241122,175500,51386950,10720,10720,10720,10720,0
|
|
20241122,175400,51386950,10720,10720,10720,10720,0
|
|
20241122,175300,51386950,10720,10720,10720,10720,0
|
|
20241122,175200,51386950,10720,10720,10720,10720,0
|
|
20241122,175100,51386950,10720,10720,10720,10720,0
|
|
20241122,175000,51386950,10720,10720,10720,10720,0
|
|
20241122,174900,51386950,10720,10720,10720,10720,0
|
|
20241122,174800,51386950,10720,10720,10720,10720,0
|
|
20241122,174700,51386950,10720,10720,10720,10720,0
|
|
20241122,174600,51386950,10720,10720,10720,10720,0
|
|
20241122,174500,51386950,10720,10720,10720,10720,502
|
|
20241122,174400,51386950,10720,10720,10720,10720,0
|
|
20241122,174300,51386950,10720,10720,10720,10720,0
|
|
20241122,174200,51386950,10720,10720,10720,10720,0
|
|
20241122,174100,51386950,10720,10720,10720,10720,0
|
|
20241122,174000,51386950,10720,10720,10720,10720,0
|
|
20241122,173900,51386950,10720,10720,10720,10720,0
|
|
20241122,173800,51386950,10720,10720,10720,10720,0
|
|
20241122,173700,51386950,10720,10720,10720,10720,0
|
|
20241122,173600,51386950,10720,10720,10720,10720,0
|
|
20241122,173500,51386950,10720,10720,10720,10720,0
|
|
20241122,173400,51386950,10720,10720,10720,10720,0
|
|
20241122,173300,51386950,10720,10720,10720,10720,0
|
|
20241122,173200,51386950,10720,10720,10720,10720,0
|
|
20241122,173100,51386950,10720,10720,10720,10720,0
|
|
20241122,173000,51386950,10720,10720,10720,10720,0
|
|
20241122,172900,51386950,10720,10720,10720,10720,0
|
|
20241122,172800,51386950,10720,10720,10720,10720,0
|
|
20241122,172700,51386950,10720,10720,10720,10720,0
|
|
20241122,172600,51386950,10720,10720,10720,10720,0
|
|
20241122,172500,51386950,10720,10720,10720,10720,0
|
|
20241122,172400,51386950,10720,10720,10720,10720,0
|
|
20241122,172300,51386950,10720,10720,10720,10720,0
|
|
20241122,172200,51386950,10720,10720,10720,10720,0
|
|
20241122,172100,51386950,10720,10720,10720,10720,0
|
|
20241122,172000,51386950,10720,10720,10720,10720,0
|
|
20241122,171900,51386950,10720,10720,10720,10720,0
|
|
20241122,171800,51386950,10720,10720,10720,10720,0
|
|
20241122,171700,51386950,10720,10720,10720,10720,0
|
|
20241122,171600,51386950,10720,10720,10720,10720,0
|
|
20241122,171500,51386950,10720,10720,10720,10720,502
|
|
20241122,171400,51386950,10720,10720,10720,10720,0
|
|
20241122,171300,51386950,10720,10720,10720,10720,0
|
|
20241122,171200,51386950,10720,10720,10720,10720,0
|
|
20241122,171100,51386950,10720,10720,10720,10720,0
|
|
20241122,171000,51386950,10720,10720,10720,10720,0
|
|
20241122,170900,51386950,10720,10720,10720,10720,0
|
|
20241122,170800,51386950,10720,10720,10720,10720,0
|
|
20241122,170700,51386950,10720,10720,10720,10720,0
|
|
20241122,170600,51386950,10720,10720,10720,10720,0
|
|
20241122,170500,51386950,10720,10720,10720,10720,0
|
|
20241122,170400,51386950,10720,10720,10720,10720,0
|
|
20241122,170300,51386950,10720,10720,10720,10720,0
|
|
20241122,170200,51386950,10720,10720,10720,10720,0
|
|
20241122,170100,51386950,10720,10720,10720,10720,0
|
|
20241122,170000,51386950,10720,10720,10720,10720,0
|
|
20241122,165900,51386950,10720,10720,10720,10720,0
|
|
20241122,165800,51386950,10720,10720,10720,10720,0
|
|
20241122,165700,51386950,10720,10720,10720,10720,0
|
|
20241122,165600,51386950,10720,10720,10720,10720,0
|
|
20241122,165500,51386950,10720,10720,10720,10720,0
|
|
20241122,165400,51386950,10720,10720,10720,10720,0
|
|
20241122,165300,51386950,10720,10720,10720,10720,0
|
|
20241122,165200,51386950,10720,10720,10720,10720,0
|
|
20241122,165100,51386950,10720,10720,10720,10720,0
|
|
20241122,165000,51386950,10720,10720,10720,10720,0
|
|
20241122,164900,51386950,10720,10720,10720,10720,0
|
|
20241122,164800,51386950,10720,10720,10720,10720,0
|
|
20241122,164700,51386950,10720,10720,10720,10720,0
|
|
20241122,164600,51386950,10720,10720,10720,10720,0
|
|
20241122,164500,51386950,10720,10720,10720,10720,502
|
|
20241122,164400,51386950,10720,10720,10720,10720,0
|
|
20241122,164300,51386950,10720,10720,10720,10720,0
|
|
20241122,164200,51386950,10720,10720,10720,10720,0
|
|
20241122,164100,51386950,10720,10720,10720,10720,0
|
|
20241122,164000,51386950,10720,10720,10720,10720,0
|
|
20241122,163900,51386950,10720,10720,10720,10720,0
|
|
20241122,163800,51386950,10720,10720,10720,10720,0
|
|
20241122,163700,51386950,10720,10720,10720,10720,0
|
|
20241122,163600,51386950,10720,10720,10720,10720,0
|
|
20241122,163500,51386950,10720,10720,10720,10720,0
|
|
20241122,163400,51386950,10720,10720,10720,10720,0
|
|
20241122,163300,51386950,10720,10720,10720,10720,0
|
|
20241122,163200,51386950,10720,10720,10720,10720,0
|
|
20241122,163100,51386950,10720,10720,10720,10720,0
|
|
20241122,163000,51386950,10720,10720,10720,10720,0
|
|
20241122,162900,51386950,10720,10720,10720,10720,0
|
|
20241122,162800,51386950,10720,10720,10720,10720,0
|
|
20241122,162700,51386950,10720,10720,10720,10720,0
|
|
20241122,162600,51386950,10720,10720,10720,10720,0
|
|
20241122,162500,51386950,10720,10720,10720,10720,0
|
|
20241122,162400,51386950,10720,10720,10720,10720,0
|
|
20241122,162300,51386950,10720,10720,10720,10720,0
|
|
20241122,162200,51386950,10720,10720,10720,10720,0
|
|
20241122,162100,51386950,10720,10720,10720,10720,0
|
|
20241122,162000,51386950,10720,10720,10720,10720,0
|
|
20241122,161900,51386950,10720,10720,10720,10720,0
|
|
20241122,161800,51386950,10720,10720,10720,10720,0
|
|
20241122,161700,51386950,10720,10720,10720,10720,0
|
|
20241122,161600,51386950,10720,10720,10720,10720,0
|
|
20241122,161500,51386950,10720,10720,10720,10720,502
|
|
20241122,161400,51386950,10720,10720,10720,10720,0
|
|
20241122,161300,51386950,10720,10720,10720,10720,0
|
|
20241122,161200,51386950,10720,10720,10720,10720,0
|
|
20241122,161100,51386950,10720,10720,10720,10720,0
|
|
20241122,161000,51386950,10720,10720,10720,10720,0
|
|
20241122,160900,51386950,10720,10720,10720,10720,0
|
|
20241122,160800,51386950,10720,10720,10720,10720,0
|
|
20241122,160700,51386950,10720,10720,10720,10720,0
|
|
20241122,160600,51386950,10720,10720,10720,10720,0
|
|
20241122,160500,51386950,10720,10720,10720,10720,0
|
|
20241122,160400,51386950,10720,10720,10720,10720,0
|
|
20241122,160300,51386950,10720,10720,10720,10720,0
|
|
20241122,160200,51386950,10720,10720,10720,10720,0
|
|
20241122,160100,51386950,10720,10720,10720,10720,0
|
|
20241122,160000,51386950,10720,10720,10720,10720,0
|
|
20241122,155900,51386950,10720,10720,10720,10720,0
|
|
20241122,155800,51386950,10720,10720,10720,10720,0
|
|
20241122,155700,51386950,10720,10720,10720,10720,0
|
|
20241122,155600,51386950,10720,10720,10720,10720,0
|
|
20241122,155500,51386950,10720,10720,10720,10720,0
|
|
20241122,155400,51386950,10720,10720,10720,10720,0
|
|
20241122,155300,51386950,10720,10720,10720,10720,0
|
|
20241122,155200,51386950,10720,10720,10720,10720,0
|
|
20241122,155100,51386950,10720,10720,10720,10720,0
|
|
20241122,155000,51386950,10720,10720,10720,10720,0
|
|
20241122,154900,51386950,10720,10720,10720,10720,0
|
|
20241122,154800,51386950,10720,10720,10720,10720,0
|
|
20241122,154700,51386950,10720,10720,10720,10720,0
|
|
20241122,154600,51386950,10720,10720,10720,10720,0
|
|
20241122,154500,51386950,10720,10720,10720,10720,502
|
|
20241122,154400,51386950,10720,10720,10720,10720,0
|
|
20241122,154300,51386950,10720,10720,10720,10720,0
|
|
20241122,154200,51386950,10720,10720,10720,10720,0
|
|
20241122,154100,51386950,10720,10720,10720,10720,0
|
|
20241122,154000,51386950,10720,10720,10720,10720,0
|
|
20241122,153900,51386950,10720,10720,10720,10720,0
|
|
20241122,153800,51386950,10720,10720,10720,10720,0
|
|
20241122,153700,51386950,10720,10720,10720,10720,0
|
|
20241122,153600,51386950,10720,10720,10720,10720,0
|
|
20241122,153500,51386950,10720,10720,10720,10720,0
|
|
20241122,153400,51386950,10720,10720,10720,10720,0
|
|
20241122,153300,51386950,10720,10720,10720,10720,0
|
|
20241122,153200,51386950,10720,10720,10720,10720,0
|
|
20241122,153100,51386950,10720,10720,10720,10720,0
|
|
20241122,153000,51386950,10720,10720,10720,10720,502
|
|
20241122,152900,46005510,10700,10700,10700,10700,0
|
|
20241122,152800,46005510,10700,10700,10700,10700,0
|
|
20241122,152700,46005510,10700,10700,10700,10700,0
|
|
20241122,152600,46005510,10700,10700,10700,10700,0
|
|
20241122,152500,46005510,10700,10700,10700,10700,0
|
|
20241122,152400,46005510,10700,10700,10700,10700,0
|
|
20241122,152300,46005510,10700,10700,10700,10700,0
|
|
20241122,152200,46005510,10700,10700,10700,10700,0
|
|
20241122,152100,46005510,10700,10700,10700,10700,0
|
|
20241122,152000,46005510,10700,10700,10700,10700,0
|
|
20241122,151900,46005510,10700,10730,10730,10700,4
|
|
20241122,151800,45962680,10730,10730,10730,10730,0
|
|
20241122,151700,45962680,10730,10730,10730,10730,0
|
|
20241122,151600,45962680,10730,10730,10730,10730,0
|
|
20241122,151500,45962680,10730,10730,10730,10730,0
|
|
20241122,151400,45962680,10730,10730,10730,10730,0
|
|
20241122,151300,45962680,10730,10730,10730,10730,47
|
|
20241122,151200,45458370,10730,10730,10730,10730,0
|
|
20241122,151100,45458370,10730,10730,10730,10730,0
|
|
20241122,151000,45458370,10730,10730,10730,10730,0
|
|
20241122,150900,45458370,10730,10730,10730,10730,0
|
|
20241122,150800,45458370,10730,10730,10730,10730,25
|
|
20241122,150700,45190120,10730,10730,10730,10730,0
|
|
20241122,150600,45190120,10730,10730,10730,10730,0
|
|
20241122,150500,45190120,10730,10730,10730,10730,0
|
|
20241122,150400,45190120,10730,10730,10730,10730,0
|
|
20241122,150300,45190120,10730,10730,10730,10730,2
|
|
20241122,150200,45168660,10700,10700,10700,10700,0
|
|
20241122,150100,45168660,10700,10700,10700,10700,0
|
|
20241122,150000,45168660,10700,10700,10700,10700,11
|
|
20241122,145900,45050960,10730,10730,10730,10730,2
|
|
20241122,145800,45029500,10700,10700,10700,10700,0
|
|
20241122,145700,45029500,10700,10700,10700,10700,11
|
|
20241122,145600,44911800,10700,10700,10700,10700,0
|
|
20241122,145500,44911800,10700,10700,10700,10700,0
|
|
20241122,145400,44911800,10700,10700,10700,10700,12
|
|
20241122,145300,44783400,10700,10700,10700,10700,0
|
|
20241122,145200,44783400,10700,10700,10700,10700,0
|
|
20241122,145100,44783400,10700,10710,10710,10700,10
|
|
20241122,145000,44676370,10720,10720,10720,10720,2
|
|
20241122,144900,44654930,10710,10710,10710,10710,0
|
|
20241122,144800,44654930,10710,10710,10710,10710,12
|
|
20241122,144700,44526410,10710,10710,10710,10710,0
|
|
20241122,144600,44526410,10710,10710,10710,10710,0
|
|
20241122,144500,44526410,10710,10710,10710,10710,11
|
|
20241122,144400,44408600,10720,10720,10720,10720,0
|
|
20241122,144300,44408600,10720,10720,10720,10720,0
|
|
20241122,144200,44408600,10720,10720,10720,10720,11
|
|
20241122,144100,44290680,10720,10720,10720,10720,0
|
|
20241122,144000,44290680,10720,10720,10720,10720,18
|
|
20241122,143900,44097720,10700,10700,10700,10700,12
|
|
20241122,143800,43969320,10700,10700,10700,10700,0
|
|
20241122,143700,43969320,10700,10700,10700,10700,0
|
|
20241122,143600,43969320,10700,10700,10700,10700,11
|
|
20241122,143500,43851620,10700,10700,10700,10700,0
|
|
20241122,143400,43851620,10700,10700,10700,10700,0
|
|
20241122,143300,43851620,10700,10700,10700,10700,12
|
|
20241122,143200,43723220,10700,10700,10700,10700,0
|
|
20241122,143100,43723220,10700,10700,10700,10700,0
|
|
20241122,143000,43723220,10700,10700,10700,10700,12
|
|
20241122,142900,43594820,10710,10710,10710,10710,0
|
|
20241122,142800,43594820,10710,10710,10710,10710,0
|
|
20241122,142700,43594820,10710,10700,10710,10700,32
|
|
20241122,142600,43252200,10720,10700,10720,10700,4
|
|
20241122,142500,43209380,10700,10700,10700,10700,0
|
|
20241122,142400,43209380,10700,10700,10700,10700,12
|
|
20241122,142300,43080980,10700,10700,10700,10700,0
|
|
20241122,142200,43080980,10700,10700,10700,10700,0
|
|
20241122,142100,43080980,10700,10700,10700,10700,11
|
|
20241122,142000,42963280,10700,10700,10700,10700,0
|
|
20241122,141900,42963280,10700,10700,10700,10700,0
|
|
20241122,141800,42963280,10700,10700,10700,10700,12
|
|
20241122,141700,42834880,10700,10700,10700,10700,0
|
|
20241122,141600,42834880,10700,10700,10700,10700,0
|
|
20241122,141500,42834880,10700,10700,10700,10700,12
|
|
20241122,141400,42706480,10730,10730,10730,10730,0
|
|
20241122,141300,42706480,10730,10730,10730,10730,10
|
|
20241122,141200,42599180,10700,10700,10700,10700,11
|
|
20241122,141100,42481480,10730,10730,10730,10730,0
|
|
20241122,141000,42481480,10730,10730,10730,10730,0
|
|
20241122,140900,42481480,10730,10690,10730,10690,13
|
|
20241122,140800,42342450,10730,10730,10730,10730,3
|
|
20241122,140700,42310260,10690,10690,10690,10690,0
|
|
20241122,140600,42310260,10690,10700,10700,10690,11
|
|
20241122,140500,42192630,10700,10700,10700,10700,89
|
|
20241122,140400,41240330,10700,10700,10700,10700,0
|
|
20241122,140300,41240330,10700,10700,10700,10700,11
|
|
20241122,140200,41122630,10740,10740,10740,10740,0
|
|
20241122,140100,41122630,10740,10740,10740,10740,0
|
|
20241122,140000,41122630,10740,10700,10740,10700,18
|
|
20241122,135900,40929790,10700,10700,10700,10700,0
|
|
20241122,135800,40929790,10700,10700,10700,10700,0
|
|
20241122,135700,40929790,10700,10700,10700,10700,11
|
|
20241122,135600,40812090,10710,10710,10710,10710,0
|
|
20241122,135500,40812090,10710,10710,10710,10710,1
|
|
20241122,135400,40801380,10740,10690,10740,10690,14
|
|
20241122,135300,40651650,10740,10710,10740,10710,3
|
|
20241122,135200,40619490,10690,10690,10690,10690,0
|
|
20241122,135100,40619490,10690,10700,10700,10690,12
|
|
20241122,135000,40491150,10700,10700,10700,10700,0
|
|
20241122,134900,40491150,10700,10700,10700,10700,0
|
|
20241122,134800,40491150,10700,10700,10700,10700,12
|
|
20241122,134700,40362750,10700,10700,10700,10700,0
|
|
20241122,134600,40362750,10700,10700,10700,10700,0
|
|
20241122,134500,40362750,10700,10700,10700,10700,12
|
|
20241122,134400,40234350,10720,10720,10720,10720,0
|
|
20241122,134300,40234350,10720,10720,10720,10720,1
|
|
20241122,134200,40223630,10740,10700,10740,10700,14
|
|
20241122,134100,40073770,10700,10700,10700,10700,100
|
|
20241122,134000,39003770,10700,10700,10700,10700,0
|
|
20241122,133900,39003770,10700,10700,10700,10700,12
|
|
20241122,133800,38875370,10740,10740,10740,10740,0
|
|
20241122,133700,38875370,10740,10720,10740,10720,2
|
|
20241122,133600,38853910,10700,10700,10700,10700,11
|
|
20241122,133500,38736210,10740,10720,10740,10720,2
|
|
20241122,133400,38714750,10700,10700,10700,10700,0
|
|
20241122,133300,38714750,10700,10700,10700,10700,11
|
|
20241122,133200,38597050,10740,10740,10740,10740,0
|
|
20241122,133100,38597050,10740,10740,10740,10740,0
|
|
20241122,133000,38597050,10740,10700,10740,10700,16
|
|
20241122,132900,38425730,10700,10700,10700,10700,0
|
|
20241122,132800,38425730,10700,10700,10700,10700,0
|
|
20241122,132700,38425730,10700,10700,10700,10700,12
|
|
20241122,132600,38297330,10740,10740,10740,10740,0
|
|
20241122,132500,38297330,10740,10710,10740,10710,82
|
|
20241122,132400,37419030,10700,10700,10700,10700,0
|
|
20241122,132300,37419030,10700,10710,10710,10700,63
|
|
20241122,132200,36744420,10700,10700,10700,10700,0
|
|
20241122,132100,36744420,10700,10700,10700,10700,11
|
|
20241122,132000,36626720,10700,10700,10700,10700,0
|
|
20241122,131900,36626720,10700,10700,10700,10700,0
|
|
20241122,131800,36626720,10700,10700,10700,10700,11
|
|
20241122,131700,36509020,10700,10700,10700,10700,0
|
|
20241122,131600,36509020,10700,10700,10700,10700,0
|
|
20241122,131500,36509020,10700,10700,10700,10700,11
|
|
20241122,131400,36391320,10740,10740,10740,10740,0
|
|
20241122,131300,36391320,10740,10720,10740,10720,6
|
|
20241122,131200,36326960,10700,10700,10700,10700,11
|
|
20241122,131100,36209260,10710,10710,10710,10710,0
|
|
20241122,131000,36209260,10710,10710,10710,10710,0
|
|
20241122,130900,36209260,10710,10690,10710,10690,14
|
|
20241122,130800,36059560,10710,10710,10710,10710,1
|
|
20241122,130700,36048850,10690,10690,10690,10690,0
|
|
20241122,130600,36048850,10690,10690,10690,10690,11
|
|
20241122,130500,35931260,10710,10710,10710,10710,0
|
|
20241122,130400,35931260,10710,10710,10710,10710,0
|
|
20241122,130300,35931260,10710,10700,10710,10700,13
|
|
20241122,130200,35792150,10740,10740,10740,10740,0
|
|
20241122,130100,35792150,10740,10710,10740,10710,2
|
|
20241122,130000,35770700,10690,10690,10690,10690,180
|
|
20241122,125900,33846500,10680,10680,10680,10680,11
|
|
20241122,125800,33729020,10680,10680,10680,10680,0
|
|
20241122,125700,33729020,10680,10680,10680,10680,0
|
|
20241122,125600,33729020,10680,10680,10680,10680,11
|
|
20241122,125500,33611540,10690,10690,10690,10690,11
|
|
20241122,125400,33493950,10680,10680,10680,10680,0
|
|
20241122,125300,33493950,10680,10680,10680,10680,11
|
|
20241122,125200,33376470,10680,10680,10680,10680,11
|
|
20241122,125100,33258990,10690,10690,10690,10690,1
|
|
20241122,125000,33248300,10680,10680,10680,10680,0
|
|
20241122,124900,33248300,10680,10680,10680,10680,10
|
|
20241122,124800,33141500,10690,10680,10690,10680,10
|
|
20241122,124700,33034680,10690,10690,10690,10690,0
|
|
20241122,124600,33034680,10690,10690,10690,10680,13
|
|
20241122,124500,32895810,10680,10680,10680,10680,0
|
|
20241122,124400,32895810,10680,10680,10680,10680,0
|
|
20241122,124300,32895810,10680,10680,10680,10680,11
|
|
20241122,124200,32778330,10690,10690,10690,10690,0
|
|
20241122,124100,32778330,10690,10690,10690,10690,50
|
|
20241122,124000,32243830,10680,10680,10680,10680,11
|
|
20241122,123900,32126350,10680,10680,10680,10680,0
|
|
20241122,123800,32126350,10680,10680,10680,10680,0
|
|
20241122,123700,32126350,10680,10680,10680,10680,10
|
|
20241122,123600,32019550,10690,10690,10690,10690,1
|
|
20241122,123500,32008860,10690,10690,10690,10690,71
|
|
20241122,123400,31249870,10680,10690,10690,10680,13
|
|
20241122,123300,31111010,10700,10700,10700,10700,0
|
|
20241122,123200,31111010,10700,10700,10700,10700,0
|
|
20241122,123100,31111010,10700,10700,10700,10700,107
|
|
20241122,123000,29966110,10700,10700,10700,10700,14
|
|
20241122,122900,29816310,10700,10700,10700,10700,235
|
|
20241122,122800,27301810,10740,10740,10740,10740,0
|
|
20241122,122700,27301810,10740,10740,10740,10740,0
|
|
20241122,122600,27301810,10740,10740,10740,10740,0
|
|
20241122,122500,27301810,10740,10740,10740,10740,0
|
|
20241122,122400,27301810,10740,10740,10740,10740,0
|
|
20241122,122300,27301810,10740,10740,10740,10740,0
|
|
20241122,122200,27301810,10740,10740,10740,10740,0
|
|
20241122,122100,27301810,10740,10740,10740,10740,0
|
|
20241122,122000,27301810,10740,10740,10740,10740,2
|
|
20241122,121900,27280330,10680,10700,10700,10680,11
|
|
20241122,121800,27162750,10700,10700,10700,10700,0
|
|
20241122,121700,27162750,10700,10700,10700,10700,0
|
|
20241122,121600,27162750,10700,10700,10700,10700,11
|
|
20241122,121500,27045050,10700,10700,10700,10700,0
|
|
20241122,121400,27045050,10700,10700,10700,10700,0
|
|
20241122,121300,27045050,10700,10740,10740,10700,12
|
|
20241122,121200,26916610,10700,10710,10740,10700,65
|
|
20241122,121100,26221060,10680,10680,10680,10680,0
|
|
20241122,121000,26221060,10680,10680,10740,10680,14
|
|
20241122,120900,26071440,10680,10680,10680,10680,0
|
|
20241122,120800,26071440,10680,10680,10680,10680,0
|
|
20241122,120700,26071440,10680,10700,10700,10680,16
|
|
20241122,120600,25900460,10700,10700,10700,10700,1
|
|
20241122,120500,25889760,10740,10690,10740,10690,12
|
|
20241122,120400,25761420,10680,10680,10680,10680,0
|
|
20241122,120300,25761420,10680,10680,10680,10680,0
|
|
20241122,120200,25761420,10680,10680,10680,10680,10
|
|
20241122,120100,25654620,10690,10690,10690,10690,0
|
|
20241122,120000,25654620,10690,10690,10690,10690,0
|
|
20241122,115900,25654620,10690,10690,10690,10690,10
|
|
20241122,115800,25547720,10740,10740,10740,10740,0
|
|
20241122,115700,25547720,10740,10700,10740,10700,2
|
|
20241122,115600,25526280,10680,10680,10680,10680,11
|
|
20241122,115500,25408800,10680,10680,10680,10680,0
|
|
20241122,115400,25408800,10680,10680,10680,10680,0
|
|
20241122,115300,25408800,10680,10680,10680,10680,11
|
|
20241122,115200,25291320,10740,10700,10740,10700,4
|
|
20241122,115100,25248480,10680,10680,10680,10680,0
|
|
20241122,115000,25248480,10680,10690,10690,10680,10
|
|
20241122,114900,25141590,10690,10690,10690,10690,4
|
|
20241122,114800,25098830,10740,10700,10740,10700,4
|
|
20241122,114700,25055990,10680,10680,10680,10680,11
|
|
20241122,114600,24938510,10740,10700,10740,10700,3
|
|
20241122,114500,24906340,10740,10700,10740,10700,4
|
|
20241122,114400,24863500,10680,10680,10680,10680,11
|
|
20241122,114300,24746020,10680,10680,10680,10680,0
|
|
20241122,114200,24746020,10680,10680,10680,10680,0
|
|
20241122,114100,24746020,10680,10680,10680,10680,11
|
|
20241122,114000,24628540,10680,10680,10680,10680,0
|
|
20241122,113900,24628540,10680,10680,10680,10680,0
|
|
20241122,113800,24628540,10680,10680,10680,10680,10
|
|
20241122,113700,24521740,10680,10680,10680,10680,0
|
|
20241122,113600,24521740,10680,10680,10680,10680,0
|
|
20241122,113500,24521740,10680,10680,10680,10680,10
|
|
20241122,113400,24414940,10680,10680,10680,10680,0
|
|
20241122,113300,24414940,10680,10680,10680,10680,0
|
|
20241122,113200,24414940,10680,10690,10690,10680,35
|
|
20241122,113100,24040900,10680,10680,10680,10680,0
|
|
20241122,113000,24040900,10680,10680,10680,10680,0
|
|
20241122,112900,24040900,10680,10680,10680,10680,11
|
|
20241122,112800,23923420,10680,10680,10680,10680,0
|
|
20241122,112700,23923420,10680,10680,10680,10680,0
|
|
20241122,112600,23923420,10680,10680,10680,10680,10
|
|
20241122,112500,23816620,10680,10680,10680,10680,0
|
|
20241122,112400,23816620,10680,10680,10680,10680,0
|
|
20241122,112300,23816620,10680,10680,10680,10680,11
|
|
20241122,112200,23699140,10680,10680,10680,10680,0
|
|
20241122,112100,23699140,10680,10680,10680,10680,62
|
|
20241122,112000,23036980,10680,10680,10680,10680,10
|
|
20241122,111900,22930180,10700,10700,10700,10700,0
|
|
20241122,111800,22930180,10700,10700,10700,10700,2
|
|
20241122,111700,22908780,10680,10680,10680,10680,11
|
|
20241122,111600,22791300,10700,10700,10700,10700,0
|
|
20241122,111500,22791300,10700,10700,10700,10700,1
|
|
20241122,111400,22780600,10680,10680,10680,10680,11
|
|
20241122,111300,22663120,10700,10700,10700,10700,2
|
|
20241122,111200,22641720,10680,10680,10680,10680,0
|
|
20241122,111100,22641720,10680,10680,10680,10680,11
|
|
20241122,111000,22524240,10680,10680,10680,10680,0
|
|
20241122,110900,22524240,10680,10680,10680,10680,0
|
|
20241122,110800,22524240,10680,10680,10680,10680,11
|
|
20241122,110700,22406760,10680,10680,10680,10680,0
|
|
20241122,110600,22406760,10680,10680,10680,10680,0
|
|
20241122,110500,22406760,10680,10680,10680,10680,11
|
|
20241122,110400,22289280,10700,10700,10700,10700,0
|
|
20241122,110300,22289280,10700,10700,10700,10700,1
|
|
20241122,110200,22278580,10680,10680,10680,10680,10
|
|
20241122,110100,22171780,10700,10700,10700,10700,1
|
|
20241122,110000,22161080,10670,10670,10670,10670,1
|
|
20241122,105900,22150410,10670,10670,10670,10670,10
|
|
20241122,105800,22043710,10700,10690,10700,10690,2
|
|
20241122,105700,22022320,10670,10670,10670,10670,0
|
|
20241122,105600,22022320,10670,10670,10670,10670,11
|
|
20241122,105500,21904950,10700,10700,10700,10700,0
|
|
20241122,105400,21904950,10700,10680,10700,10670,23
|
|
20241122,105300,21659280,10700,10700,10700,10700,0
|
|
20241122,105200,21659280,10700,10700,10700,10700,1
|
|
20241122,105100,21648580,10680,10690,10690,10680,11
|
|
20241122,105000,21531080,10690,10690,10690,10690,0
|
|
20241122,104900,21531080,10690,10690,10690,10690,20
|
|
20241122,104800,21317280,10680,10680,10680,10680,10
|
|
20241122,104700,21210480,10670,10670,10670,10670,0
|
|
20241122,104600,21210480,10670,10670,10670,10670,0
|
|
20241122,104500,21210480,10670,10670,10670,10670,11
|
|
20241122,104400,21093110,10670,10670,10670,10670,0
|
|
20241122,104300,21093110,10670,10670,10670,10670,0
|
|
20241122,104200,21093110,10670,10680,10680,10670,11
|
|
20241122,104100,20975680,10700,10700,10700,10700,2
|
|
20241122,104000,20954280,10690,10690,10690,10690,0
|
|
20241122,103900,20954280,10690,10680,10690,10670,36
|
|
20241122,103800,20569640,10680,10680,10680,10680,0
|
|
20241122,103700,20569640,10680,10680,10680,10680,391
|
|
20241122,103600,16393760,10670,10670,10670,10670,11
|
|
20241122,103500,16276390,10690,10680,10750,10680,5
|
|
20241122,103400,16222890,10670,10690,10750,10670,15
|
|
20241122,103300,16062510,10690,10670,10690,10670,13
|
|
20241122,103200,15923770,10690,10680,10750,10680,6
|
|
20241122,103100,15859580,10670,10690,10750,10670,7
|
|
20241122,103000,15784600,10750,10720,10750,10680,490
|
|
20241122,102900,10536020,10720,10720,10720,10720,0
|
|
20241122,102800,10536020,10720,10720,10720,10720,1
|
|
20241122,102700,10525300,10680,10680,10680,10680,11
|
|
20241122,102600,10407820,10720,10720,10720,10720,0
|
|
20241122,102500,10407820,10720,10720,10720,10720,0
|
|
20241122,102400,10407820,10720,10680,10720,10680,12
|
|
20241122,102300,10279600,10720,10720,10720,10720,0
|
|
20241122,102200,10279600,10720,10720,10720,10720,0
|
|
20241122,102100,10279600,10720,10690,10720,10690,17
|
|
20241122,102000,10097830,10690,10690,10690,10690,0
|
|
20241122,101900,10097830,10690,10690,10690,10690,0
|
|
20241122,101800,10097830,10690,10690,10690,10690,15
|
|
20241122,101700,9937480,10700,10700,10700,10700,1
|
|
20241122,101600,9926780,10690,10690,10690,10690,0
|
|
20241122,101500,9926780,10690,10690,10690,10690,11
|
|
20241122,101400,9809190,10720,10710,10720,10710,2
|
|
20241122,101300,9787760,10690,10690,10690,10690,0
|
|
20241122,101200,9787760,10690,10710,10710,10690,11
|
|
20241122,101100,9670130,10720,10720,10720,10720,1
|
|
20241122,101000,9659410,10690,10690,10690,10690,0
|
|
20241122,100900,9659410,10690,10690,10690,10690,11
|
|
20241122,100800,9541820,10720,10720,10720,10720,0
|
|
20241122,100700,9541820,10720,10720,10720,10720,1
|
|
20241122,100600,9531100,10690,10710,10710,10690,12
|
|
20241122,100500,9402800,10690,10690,10690,10690,0
|
|
20241122,100400,9402800,10690,10690,10690,10690,0
|
|
20241122,100300,9402800,10690,10690,10690,10690,0
|
|
20241122,100200,9402800,10690,10690,10690,10690,0
|
|
20241122,100100,9402800,10690,10690,10690,10690,0
|
|
20241122,100000,9402800,10690,10710,10710,10690,4
|
|
20241122,095900,9360020,10690,10690,10690,10690,0
|
|
20241122,095800,9360020,10690,10690,10690,10690,0
|
|
20241122,095700,9360020,10690,10690,10690,10690,0
|
|
20241122,095600,9360020,10690,10690,10690,10690,0
|
|
20241122,095500,9360020,10690,10690,10690,10690,0
|
|
20241122,095400,9360020,10690,10690,10690,10690,0
|
|
20241122,095300,9360020,10690,10690,10690,10690,0
|
|
20241122,095200,9360020,10690,10690,10690,10690,100
|
|
20241122,095100,8291020,10670,10670,10670,10670,0
|
|
20241122,095000,8291020,10670,10670,10670,10670,0
|
|
20241122,094900,8291020,10670,10670,10670,10670,19
|
|
20241122,094800,8088290,10690,10690,10690,10690,0
|
|
20241122,094700,8088290,10690,10700,10700,10690,15
|
|
20241122,094600,7927930,10690,10690,10690,10690,5
|
|
20241122,094500,7874480,10710,10710,10710,10710,0
|
|
20241122,094400,7874480,10710,10710,10710,10710,2
|
|
20241122,094300,7853060,10690,10690,10690,10690,0
|
|
20241122,094200,7853060,10690,10690,10690,10690,11
|
|
20241122,094100,7735470,10690,10690,10690,10690,3
|
|
20241122,094000,7703400,10670,10680,10680,10670,528
|
|
20241122,093900,2064530,10690,10690,10690,10690,11
|
|
20241122,093800,1946940,10710,10710,10710,10710,0
|
|
20241122,093700,1946940,10710,10710,10710,10710,0
|
|
20241122,093600,1946940,10710,10710,10710,10710,0
|
|
20241122,093500,1946940,10710,10710,10710,10710,0
|
|
20241122,093400,1946940,10710,10710,10710,10710,0
|
|
20241122,093300,1946940,10710,10710,10710,10710,1
|
|
20241122,093200,1936230,10690,10690,10690,10690,0
|
|
20241122,093100,1936230,10690,10690,10690,10690,0
|
|
20241122,093000,1936230,10690,10690,10690,10690,0
|
|
20241122,092900,1936230,10690,10690,10690,10690,0
|
|
20241122,092800,1936230,10690,10690,10690,10690,0
|
|
20241122,092700,1936230,10690,10690,10690,10690,0
|
|
20241122,092600,1936230,10690,10690,10690,10690,0
|
|
20241122,092500,1936230,10690,10690,10690,10690,0
|
|
20241122,092400,1936230,10690,10690,10690,10690,0
|
|
20241122,092300,1936230,10690,10690,10690,10690,0
|
|
20241122,092200,1936230,10690,10690,10690,10690,0
|
|
20241122,092100,1936230,10690,10710,10710,10690,72
|
|
20241122,092000,1165530,10710,10710,10710,10710,0
|
|
20241122,091900,1165530,10710,10710,10710,10710,55
|
|
20241122,091800,576480,10710,10710,10710,10710,2
|
|
20241122,091700,555060,10700,10700,10700,10700,0
|
|
20241122,091600,555060,10700,10700,10700,10700,0
|
|
20241122,091500,555060,10700,10690,10700,10690,23
|
|
20241122,091400,309180,10670,10670,10670,10670,0
|
|
20241122,091300,309180,10670,10670,10670,10670,0
|
|
20241122,091200,309180,10670,10670,10670,10670,0
|
|
20241122,091100,309180,10670,10670,10670,10670,0
|
|
20241122,091000,309180,10670,10670,10670,10670,0
|
|
20241122,090900,309180,10670,10670,10670,10670,0
|
|
20241122,090800,309180,10670,10670,10670,10670,0
|
|
20241122,090700,309180,10670,10670,10670,10670,2
|
|
20241122,090600,287840,10680,10680,10680,10680,1
|
|
20241122,090500,277160,10660,10660,10660,10660,0
|
|
20241122,090400,277160,10660,10660,10660,10660,0
|
|
20241122,090300,277160,10660,10660,10660,10660,0
|
|
20241122,090200,277160,10660,10660,10660,10660,0
|
|
20241122,090100,277160,10660,10660,10660,10660,0
|
|
20241122,090000,277160,10660,10660,10660,10660,26
|