581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,183800,164719350,12820,12820,12820,12820,200
|
|
20241122,183700,164719350,12820,12820,12820,12820,0
|
|
20241122,183600,164719350,12820,12820,12820,12820,0
|
|
20241122,183500,164719350,12820,12820,12820,12820,0
|
|
20241122,183400,164719350,12820,12820,12820,12820,0
|
|
20241122,183300,164719350,12820,12820,12820,12820,0
|
|
20241122,183200,164719350,12820,12820,12820,12820,0
|
|
20241122,183100,164719350,12820,12820,12820,12820,0
|
|
20241122,183000,164719350,12820,12820,12820,12820,0
|
|
20241122,182900,164719350,12820,12820,12820,12820,0
|
|
20241122,182800,164719350,12820,12820,12820,12820,0
|
|
20241122,182700,164719350,12820,12820,12820,12820,0
|
|
20241122,182600,164719350,12820,12820,12820,12820,0
|
|
20241122,182500,164719350,12820,12820,12820,12820,0
|
|
20241122,182400,164719350,12820,12820,12820,12820,0
|
|
20241122,182300,164719350,12820,12820,12820,12820,0
|
|
20241122,182200,164719350,12820,12820,12820,12820,0
|
|
20241122,182100,164719350,12820,12820,12820,12820,0
|
|
20241122,182000,164719350,12820,12820,12820,12820,0
|
|
20241122,181900,164719350,12820,12820,12820,12820,0
|
|
20241122,181800,164719350,12820,12820,12820,12820,0
|
|
20241122,181700,164719350,12820,12820,12820,12820,0
|
|
20241122,181600,164719350,12820,12820,12820,12820,0
|
|
20241122,181500,164719350,12820,12820,12820,12820,0
|
|
20241122,181400,164719350,12820,12820,12820,12820,0
|
|
20241122,181300,164719350,12820,12820,12820,12820,0
|
|
20241122,181200,164719350,12820,12820,12820,12820,0
|
|
20241122,181100,164719350,12820,12820,12820,12820,0
|
|
20241122,181000,164719350,12820,12820,12820,12820,0
|
|
20241122,180900,164719350,12820,12820,12820,12820,0
|
|
20241122,180800,164719350,12820,12820,12820,12820,200
|
|
20241122,180700,164719350,12820,12820,12820,12820,0
|
|
20241122,180600,164719350,12820,12820,12820,12820,0
|
|
20241122,180500,164719350,12820,12820,12820,12820,0
|
|
20241122,180400,164719350,12820,12820,12820,12820,0
|
|
20241122,180300,164719350,12820,12820,12820,12820,0
|
|
20241122,180200,164719350,12820,12820,12820,12820,0
|
|
20241122,180100,164719350,12820,12820,12820,12820,0
|
|
20241122,180000,164719350,12820,12820,12820,12820,0
|
|
20241122,175900,164719350,12820,12820,12820,12820,0
|
|
20241122,175800,164719350,12820,12820,12820,12820,0
|
|
20241122,175700,164719350,12820,12820,12820,12820,0
|
|
20241122,175600,164719350,12820,12820,12820,12820,0
|
|
20241122,175500,164719350,12820,12820,12820,12820,0
|
|
20241122,175400,164719350,12820,12820,12820,12820,0
|
|
20241122,175300,164719350,12820,12820,12820,12820,0
|
|
20241122,175200,164719350,12820,12820,12820,12820,0
|
|
20241122,175100,164719350,12820,12820,12820,12820,0
|
|
20241122,175000,164719350,12820,12820,12820,12820,0
|
|
20241122,174900,164719350,12820,12820,12820,12820,0
|
|
20241122,174800,164719350,12820,12820,12820,12820,0
|
|
20241122,174700,164719350,12820,12820,12820,12820,0
|
|
20241122,174600,164719350,12820,12820,12820,12820,0
|
|
20241122,174500,164719350,12820,12820,12820,12820,0
|
|
20241122,174400,164719350,12820,12820,12820,12820,0
|
|
20241122,174300,164719350,12820,12820,12820,12820,0
|
|
20241122,174200,164719350,12820,12820,12820,12820,0
|
|
20241122,174100,164719350,12820,12820,12820,12820,0
|
|
20241122,174000,164719350,12820,12820,12820,12820,0
|
|
20241122,173900,164719350,12820,12820,12820,12820,0
|
|
20241122,173800,164719350,12820,12820,12820,12820,200
|
|
20241122,173700,164719350,12820,12820,12820,12820,0
|
|
20241122,173600,164719350,12820,12820,12820,12820,0
|
|
20241122,173500,164719350,12820,12820,12820,12820,0
|
|
20241122,173400,164719350,12820,12820,12820,12820,0
|
|
20241122,173300,164719350,12820,12820,12820,12820,0
|
|
20241122,173200,164719350,12820,12820,12820,12820,0
|
|
20241122,173100,164719350,12820,12820,12820,12820,0
|
|
20241122,173000,164719350,12820,12820,12820,12820,0
|
|
20241122,172900,164719350,12820,12820,12820,12820,0
|
|
20241122,172800,164719350,12820,12820,12820,12820,0
|
|
20241122,172700,164719350,12820,12820,12820,12820,0
|
|
20241122,172600,164719350,12820,12820,12820,12820,0
|
|
20241122,172500,164719350,12820,12820,12820,12820,0
|
|
20241122,172400,164719350,12820,12820,12820,12820,0
|
|
20241122,172300,164719350,12820,12820,12820,12820,0
|
|
20241122,172200,164719350,12820,12820,12820,12820,0
|
|
20241122,172100,164719350,12820,12820,12820,12820,0
|
|
20241122,172000,164719350,12820,12820,12820,12820,0
|
|
20241122,171900,164719350,12820,12820,12820,12820,0
|
|
20241122,171800,164719350,12820,12820,12820,12820,0
|
|
20241122,171700,164719350,12820,12820,12820,12820,0
|
|
20241122,171600,164719350,12820,12820,12820,12820,0
|
|
20241122,171500,164719350,12820,12820,12820,12820,0
|
|
20241122,171400,164719350,12820,12820,12820,12820,0
|
|
20241122,171300,164719350,12820,12820,12820,12820,0
|
|
20241122,171200,164719350,12820,12820,12820,12820,0
|
|
20241122,171100,164719350,12820,12820,12820,12820,0
|
|
20241122,171000,164719350,12820,12820,12820,12820,0
|
|
20241122,170900,164719350,12820,12820,12820,12820,0
|
|
20241122,170800,164719350,12820,12820,12820,12820,200
|
|
20241122,170700,164719350,12820,12820,12820,12820,0
|
|
20241122,170600,164719350,12820,12820,12820,12820,0
|
|
20241122,170500,164719350,12820,12820,12820,12820,0
|
|
20241122,170400,164719350,12820,12820,12820,12820,0
|
|
20241122,170300,164719350,12820,12820,12820,12820,0
|
|
20241122,170200,164719350,12820,12820,12820,12820,0
|
|
20241122,170100,164719350,12820,12820,12820,12820,0
|
|
20241122,170000,164719350,12820,12820,12820,12820,0
|
|
20241122,165900,164719350,12820,12820,12820,12820,0
|
|
20241122,165800,164719350,12820,12820,12820,12820,0
|
|
20241122,165700,164719350,12820,12820,12820,12820,0
|
|
20241122,165600,164719350,12820,12820,12820,12820,0
|
|
20241122,165500,164719350,12820,12820,12820,12820,0
|
|
20241122,165400,164719350,12820,12820,12820,12820,0
|
|
20241122,165300,164719350,12820,12820,12820,12820,0
|
|
20241122,165200,164719350,12820,12820,12820,12820,0
|
|
20241122,165100,164719350,12820,12820,12820,12820,0
|
|
20241122,165000,164719350,12820,12820,12820,12820,0
|
|
20241122,164900,164719350,12820,12820,12820,12820,0
|
|
20241122,164800,164719350,12820,12820,12820,12820,0
|
|
20241122,164700,164719350,12820,12820,12820,12820,0
|
|
20241122,164600,164719350,12820,12820,12820,12820,0
|
|
20241122,164500,164719350,12820,12820,12820,12820,0
|
|
20241122,164400,164719350,12820,12820,12820,12820,0
|
|
20241122,164300,164719350,12820,12820,12820,12820,0
|
|
20241122,164200,164719350,12820,12820,12820,12820,0
|
|
20241122,164100,164719350,12820,12820,12820,12820,0
|
|
20241122,164000,164719350,12820,12820,12820,12820,0
|
|
20241122,163900,164719350,12820,12820,12820,12820,0
|
|
20241122,163800,164719350,12820,12820,12820,12820,200
|
|
20241122,163700,164719350,12820,12820,12820,12820,0
|
|
20241122,163600,164719350,12820,12820,12820,12820,0
|
|
20241122,163500,164719350,12820,12820,12820,12820,0
|
|
20241122,163400,164719350,12820,12820,12820,12820,0
|
|
20241122,163300,164719350,12820,12820,12820,12820,0
|
|
20241122,163200,164719350,12820,12820,12820,12820,0
|
|
20241122,163100,164719350,12820,12820,12820,12820,0
|
|
20241122,163000,164719350,12820,12820,12820,12820,0
|
|
20241122,162900,164719350,12820,12820,12820,12820,0
|
|
20241122,162800,164719350,12820,12820,12820,12820,0
|
|
20241122,162700,164719350,12820,12820,12820,12820,0
|
|
20241122,162600,164719350,12820,12820,12820,12820,0
|
|
20241122,162500,164719350,12820,12820,12820,12820,0
|
|
20241122,162400,164719350,12820,12820,12820,12820,0
|
|
20241122,162300,164719350,12820,12820,12820,12820,0
|
|
20241122,162200,164719350,12820,12820,12820,12820,0
|
|
20241122,162100,164719350,12820,12820,12820,12820,0
|
|
20241122,162000,164719350,12820,12820,12820,12820,0
|
|
20241122,161900,164719350,12820,12820,12820,12820,0
|
|
20241122,161800,164719350,12820,12820,12820,12820,0
|
|
20241122,161700,164719350,12820,12820,12820,12820,0
|
|
20241122,161600,164719350,12820,12820,12820,12820,0
|
|
20241122,161500,164719350,12820,12820,12820,12820,0
|
|
20241122,161400,164719350,12820,12820,12820,12820,0
|
|
20241122,161300,164719350,12820,12820,12820,12820,0
|
|
20241122,161200,164719350,12820,12820,12820,12820,0
|
|
20241122,161100,164719350,12820,12820,12820,12820,0
|
|
20241122,161000,164719350,12820,12820,12820,12820,0
|
|
20241122,160900,164719350,12820,12820,12820,12820,0
|
|
20241122,160800,164719350,12820,12820,12820,12820,200
|
|
20241122,160700,164719350,12820,12820,12820,12820,0
|
|
20241122,160600,164719350,12820,12820,12820,12820,0
|
|
20241122,160500,164719350,12820,12820,12820,12820,0
|
|
20241122,160400,164719350,12820,12820,12820,12820,0
|
|
20241122,160300,164719350,12820,12820,12820,12820,0
|
|
20241122,160200,164719350,12820,12820,12820,12820,0
|
|
20241122,160100,164719350,12820,12820,12820,12820,0
|
|
20241122,160000,164719350,12820,12820,12820,12820,0
|
|
20241122,155900,164719350,12820,12820,12820,12820,0
|
|
20241122,155800,164719350,12820,12820,12820,12820,0
|
|
20241122,155700,164719350,12820,12820,12820,12820,0
|
|
20241122,155600,164719350,12820,12820,12820,12820,0
|
|
20241122,155500,164719350,12820,12820,12820,12820,0
|
|
20241122,155400,164719350,12820,12820,12820,12820,0
|
|
20241122,155300,164719350,12820,12820,12820,12820,0
|
|
20241122,155200,164719350,12820,12820,12820,12820,0
|
|
20241122,155100,164719350,12820,12820,12820,12820,0
|
|
20241122,155000,164719350,12820,12820,12820,12820,0
|
|
20241122,154900,164719350,12820,12820,12820,12820,0
|
|
20241122,154800,164719350,12820,12820,12820,12820,0
|
|
20241122,154700,164719350,12820,12820,12820,12820,0
|
|
20241122,154600,164719350,12820,12820,12820,12820,0
|
|
20241122,154500,164719350,12820,12820,12820,12820,0
|
|
20241122,154400,164719350,12820,12820,12820,12820,0
|
|
20241122,154300,164719350,12820,12820,12820,12820,0
|
|
20241122,154200,164719350,12820,12820,12820,12820,0
|
|
20241122,154100,164719350,12820,12820,12820,12820,0
|
|
20241122,154000,164719350,12820,12820,12820,12820,0
|
|
20241122,153900,164719350,12820,12820,12820,12820,0
|
|
20241122,153800,164719350,12820,12820,12820,12820,200
|
|
20241122,153700,164719350,12820,12820,12820,12820,0
|
|
20241122,153600,164719350,12820,12820,12820,12820,0
|
|
20241122,153500,164719350,12820,12820,12820,12820,0
|
|
20241122,153400,164719350,12820,12820,12820,12820,0
|
|
20241122,153300,164719350,12820,12820,12820,12820,0
|
|
20241122,153200,164719350,12820,12820,12820,12820,0
|
|
20241122,153100,164719350,12820,12820,12820,12820,0
|
|
20241122,153000,164719350,12820,12820,12820,12820,200
|
|
20241122,152900,162155350,12830,12830,12830,12830,0
|
|
20241122,152800,162155350,12830,12830,12830,12830,0
|
|
20241122,152700,162155350,12830,12830,12830,12830,0
|
|
20241122,152600,162155350,12830,12830,12830,12830,0
|
|
20241122,152500,162155350,12830,12830,12830,12830,0
|
|
20241122,152400,162155350,12830,12830,12830,12830,0
|
|
20241122,152300,162155350,12830,12830,12830,12830,0
|
|
20241122,152200,162155350,12830,12830,12830,12830,0
|
|
20241122,152100,162155350,12830,12830,12830,12830,0
|
|
20241122,152000,162155350,12830,12830,12830,12830,0
|
|
20241122,151900,162155350,12830,12750,12830,12750,1010
|
|
20241122,151800,149250690,12750,12750,12750,12750,40
|
|
20241122,151700,148740690,12750,12750,12750,12750,0
|
|
20241122,151600,148740690,12750,12750,12750,12750,0
|
|
20241122,151500,148740690,12750,12750,12750,12750,21
|
|
20241122,151400,148472940,12750,12750,12750,12750,18
|
|
20241122,151300,148243440,12750,12750,12750,12750,20
|
|
20241122,151200,147988440,12750,12750,12750,12750,0
|
|
20241122,151100,147988440,12750,12750,12750,12750,24
|
|
20241122,151000,147682440,12750,12750,12750,12750,1
|
|
20241122,150900,147669690,12760,12760,12760,12760,0
|
|
20241122,150800,147669690,12760,12760,12760,12760,12
|
|
20241122,150700,147516570,12750,12750,12750,12750,0
|
|
20241122,150600,147516570,12750,12750,12750,12750,0
|
|
20241122,150500,147516570,12750,12750,12750,12750,0
|
|
20241122,150400,147516570,12750,12750,12750,12750,7
|
|
20241122,150300,147427320,12750,12750,12750,12750,28
|
|
20241122,150200,147070320,12750,12750,12750,12750,7
|
|
20241122,150100,146981070,12750,12750,12750,12750,0
|
|
20241122,150000,146981070,12750,12750,12750,12750,0
|
|
20241122,145900,146981070,12750,12750,12750,12750,26
|
|
20241122,145800,146649570,12750,12750,12750,12750,9
|
|
20241122,145700,146534820,12750,12750,12750,12750,23
|
|
20241122,145600,146241570,12750,12750,12750,12750,0
|
|
20241122,145500,146241570,12750,12750,12750,12750,21
|
|
20241122,145400,145973820,12750,12750,12750,12750,8
|
|
20241122,145300,145871820,12750,12750,12750,12750,25
|
|
20241122,145200,145553070,12750,12750,12750,12750,20
|
|
20241122,145100,145298070,12750,12750,12750,12750,10
|
|
20241122,145000,145170570,12750,12750,12750,12750,30
|
|
20241122,144900,144788070,12750,12750,12750,12750,9
|
|
20241122,144800,144673320,12750,12750,12750,12750,16
|
|
20241122,144700,144469320,12750,12750,12750,12750,8
|
|
20241122,144600,144367320,12750,12750,12750,12750,23
|
|
20241122,144500,144074070,12750,12750,12750,12750,8
|
|
20241122,144400,143972070,12750,12750,12750,12750,13
|
|
20241122,144300,143806320,12750,12750,12750,12750,25
|
|
20241122,144200,143487570,12750,12750,12750,12750,7
|
|
20241122,144100,143398320,12750,12740,12750,12740,4666
|
|
20241122,144000,83906920,12740,12740,12740,12740,0
|
|
20241122,143900,83906920,12740,12750,12750,12740,26
|
|
20241122,143800,83575610,12740,12740,12740,12740,26
|
|
20241122,143700,83244370,12740,12740,12740,12740,8
|
|
20241122,143600,83142450,12740,12740,12740,12740,24
|
|
20241122,143500,82836690,12740,12740,12740,12740,0
|
|
20241122,143400,82836690,12740,12740,12740,12740,22
|
|
20241122,143300,82556410,12740,12740,12740,12740,36
|
|
20241122,143200,82097770,12740,12740,12740,12740,7
|
|
20241122,143100,82008590,12740,12740,12740,12740,15
|
|
20241122,143000,81817490,12740,12740,12740,12740,9
|
|
20241122,142900,81702830,12740,12740,12740,12740,21
|
|
20241122,142800,81435290,12740,12740,12740,12740,24
|
|
20241122,142700,81129530,12740,12740,12740,12740,0
|
|
20241122,142600,81129530,12740,12740,12740,12740,23
|
|
20241122,142500,80836510,12740,12740,12740,12740,9
|
|
20241122,142400,80721850,12740,12740,12740,12740,20
|
|
20241122,142300,80467050,12750,12750,12750,12750,1
|
|
20241122,142200,80454300,12740,12750,12750,12740,50
|
|
20241122,142100,79816960,12740,12750,12750,12740,34
|
|
20241122,142000,79383550,12750,12760,12760,12750,24
|
|
20241122,141900,79077420,12750,12750,12750,12750,14
|
|
20241122,141800,78898920,12750,12750,12750,12750,6
|
|
20241122,141700,78822420,12750,12750,12750,12750,24
|
|
20241122,141600,78516420,12750,12750,12750,12750,8
|
|
20241122,141500,78414420,12750,12750,12750,12750,25
|
|
20241122,141400,78095670,12750,12750,12750,12750,13
|
|
20241122,141300,77929920,12750,12750,12750,12750,7
|
|
20241122,141200,77840670,12750,12750,12750,12750,28
|
|
20241122,141100,77483670,12750,12750,12750,12750,6
|
|
20241122,141000,77407170,12750,12760,12760,12750,85
|
|
20241122,140900,76323020,12750,12750,12750,12750,23
|
|
20241122,140800,76029770,12750,12750,12750,12750,9
|
|
20241122,140700,75915020,12750,12750,12750,12750,25
|
|
20241122,140600,75596270,12750,12750,12750,12750,11
|
|
20241122,140500,75456020,12750,12750,12750,12750,23
|
|
20241122,140400,75162770,12750,12750,12750,12750,10
|
|
20241122,140300,75035270,12750,12750,12750,12750,19
|
|
20241122,140200,74793020,12750,12750,12750,12750,216
|
|
20241122,140100,72039020,12750,12750,12750,12750,8
|
|
20241122,140000,71937020,12750,12750,12750,12750,23
|
|
20241122,135900,71643770,12750,12750,12750,12750,9
|
|
20241122,135800,71529020,12750,12750,12750,12750,14
|
|
20241122,135700,71350520,12750,12760,12760,12750,19
|
|
20241122,135600,71108160,12760,12760,12760,12760,8
|
|
20241122,135500,71006080,12760,12760,12760,12760,45
|
|
20241122,135400,70431880,12760,12760,12760,12760,0
|
|
20241122,135300,70431880,12760,12760,12760,12760,0
|
|
20241122,135200,70431880,12760,12760,12760,12760,25
|
|
20241122,135100,70112880,12770,12770,12770,12770,0
|
|
20241122,135000,70112880,12770,12770,12770,12770,0
|
|
20241122,134900,70112880,12770,12770,12770,12770,0
|
|
20241122,134800,70112880,12770,12770,12770,12770,0
|
|
20241122,134700,70112880,12770,12770,12770,12770,0
|
|
20241122,134600,70112880,12770,12770,12770,12770,33
|
|
20241122,134500,69691470,12770,12770,12770,12770,0
|
|
20241122,134400,69691470,12770,12770,12770,12770,63
|
|
20241122,134300,68886960,12760,12760,12760,12760,0
|
|
20241122,134200,68886960,12760,12760,12760,12760,0
|
|
20241122,134100,68886960,12760,12760,12760,12760,0
|
|
20241122,134000,68886960,12760,12760,12760,12760,0
|
|
20241122,133900,68886960,12760,12760,12760,12760,0
|
|
20241122,133800,68886960,12760,12760,12760,12760,0
|
|
20241122,133700,68886960,12760,12760,12760,12760,0
|
|
20241122,133600,68886960,12760,12760,12760,12760,0
|
|
20241122,133500,68886960,12760,12760,12760,12760,0
|
|
20241122,133400,68886960,12760,12760,12760,12760,0
|
|
20241122,133300,68886960,12760,12760,12760,12760,0
|
|
20241122,133200,68886960,12760,12760,12760,12760,0
|
|
20241122,133100,68886960,12760,12760,12760,12760,0
|
|
20241122,133000,68886960,12760,12760,12760,12760,0
|
|
20241122,132900,68886960,12760,12760,12760,12760,0
|
|
20241122,132800,68886960,12760,12760,12760,12760,0
|
|
20241122,132700,68886960,12760,12760,12760,12760,0
|
|
20241122,132600,68886960,12760,12760,12760,12760,0
|
|
20241122,132500,68886960,12760,12760,12760,12760,0
|
|
20241122,132400,68886960,12760,12760,12760,12760,0
|
|
20241122,132300,68886960,12760,12760,12760,12760,0
|
|
20241122,132200,68886960,12760,12760,12760,12760,41
|
|
20241122,132100,68363800,12760,12760,12760,12760,0
|
|
20241122,132000,68363800,12760,12760,12760,12760,0
|
|
20241122,131900,68363800,12760,12760,12760,12760,0
|
|
20241122,131800,68363800,12760,12760,12760,12760,0
|
|
20241122,131700,68363800,12760,12760,12760,12760,13
|
|
20241122,131600,68197920,12760,12760,12760,12760,0
|
|
20241122,131500,68197920,12760,12760,12760,12760,0
|
|
20241122,131400,68197920,12760,12760,12760,12760,0
|
|
20241122,131300,68197920,12760,12760,12760,12760,0
|
|
20241122,131200,68197920,12760,12760,12760,12760,0
|
|
20241122,131100,68197920,12760,12760,12760,12760,0
|
|
20241122,131000,68197920,12760,12760,12760,12760,0
|
|
20241122,130900,68197920,12760,12760,12760,12760,0
|
|
20241122,130800,68197920,12760,12760,12760,12760,0
|
|
20241122,130700,68197920,12760,12760,12760,12760,0
|
|
20241122,130600,68197920,12760,12760,12760,12760,0
|
|
20241122,130500,68197920,12760,12760,12760,12760,0
|
|
20241122,130400,68197920,12760,12760,12760,12760,10
|
|
20241122,130300,68070320,12760,12750,12760,12750,106
|
|
20241122,130200,66717830,12760,12760,12760,12760,0
|
|
20241122,130100,66717830,12760,12760,12760,12760,0
|
|
20241122,130000,66717830,12760,12760,12760,12760,1
|
|
20241122,125900,66705070,12750,12750,12750,12750,0
|
|
20241122,125800,66705070,12750,12750,12750,12750,0
|
|
20241122,125700,66705070,12750,12750,12750,12750,0
|
|
20241122,125600,66705070,12750,12750,12750,12750,0
|
|
20241122,125500,66705070,12750,12750,12750,12750,0
|
|
20241122,125400,66705070,12750,12750,12750,12750,0
|
|
20241122,125300,66705070,12750,12750,12750,12750,0
|
|
20241122,125200,66705070,12750,12750,12750,12750,0
|
|
20241122,125100,66705070,12750,12750,12750,12750,0
|
|
20241122,125000,66705070,12750,12750,12750,12750,0
|
|
20241122,124900,66705070,12750,12750,12750,12750,0
|
|
20241122,124800,66705070,12750,12750,12750,12750,0
|
|
20241122,124700,66705070,12750,12750,12750,12750,0
|
|
20241122,124600,66705070,12750,12750,12750,12750,0
|
|
20241122,124500,66705070,12750,12750,12750,12750,0
|
|
20241122,124400,66705070,12750,12750,12750,12750,0
|
|
20241122,124300,66705070,12750,12750,12750,12750,0
|
|
20241122,124200,66705070,12750,12750,12750,12750,0
|
|
20241122,124100,66705070,12750,12750,12750,12750,0
|
|
20241122,124000,66705070,12750,12750,12750,12750,0
|
|
20241122,123900,66705070,12750,12750,12750,12750,0
|
|
20241122,123800,66705070,12750,12750,12750,12750,0
|
|
20241122,123700,66705070,12750,12750,12750,12750,0
|
|
20241122,123600,66705070,12750,12750,12750,12750,0
|
|
20241122,123500,66705070,12750,12750,12750,12750,0
|
|
20241122,123400,66705070,12750,12750,12750,12750,7
|
|
20241122,123300,66615820,12760,12760,12760,12760,0
|
|
20241122,123200,66615820,12760,12760,12760,12760,0
|
|
20241122,123100,66615820,12760,12760,12760,12760,47
|
|
20241122,123000,66016100,12760,12760,12760,12760,0
|
|
20241122,122900,66016100,12760,12760,12760,12760,14
|
|
20241122,122800,65837460,12750,12750,12750,12750,10
|
|
20241122,122700,65709960,12750,12750,12750,12750,0
|
|
20241122,122600,65709960,12750,12750,12750,12750,0
|
|
20241122,122500,65709960,12750,12750,12750,12750,0
|
|
20241122,122400,65709960,12750,12750,12750,12750,0
|
|
20241122,122300,65709960,12750,12750,12750,12750,0
|
|
20241122,122200,65709960,12750,12750,12750,12750,0
|
|
20241122,122100,65709960,12750,12750,12750,12750,0
|
|
20241122,122000,65709960,12750,12770,12770,12750,1513
|
|
20241122,121900,46416350,12770,12770,12770,12770,0
|
|
20241122,121800,46416350,12770,12770,12770,12770,0
|
|
20241122,121700,46416350,12770,12770,12770,12770,0
|
|
20241122,121600,46416350,12770,12770,12770,12770,0
|
|
20241122,121500,46416350,12770,12770,12770,12770,9
|
|
20241122,121400,46301420,12780,12780,12780,12780,0
|
|
20241122,121300,46301420,12780,12780,12780,12780,0
|
|
20241122,121200,46301420,12780,12780,12780,12780,0
|
|
20241122,121100,46301420,12780,12780,12780,12780,0
|
|
20241122,121000,46301420,12780,12780,12780,12780,0
|
|
20241122,120900,46301420,12780,12780,12780,12780,0
|
|
20241122,120800,46301420,12780,12780,12780,12780,0
|
|
20241122,120700,46301420,12780,12780,12780,12780,24
|
|
20241122,120600,45994700,12780,12780,12780,12780,0
|
|
20241122,120500,45994700,12780,12780,12780,12780,0
|
|
20241122,120400,45994700,12780,12780,12780,12780,0
|
|
20241122,120300,45994700,12780,12780,12780,12780,0
|
|
20241122,120200,45994700,12780,12780,12780,12780,511
|
|
20241122,120100,39464120,12780,12780,12780,12780,0
|
|
20241122,120000,39464120,12780,12780,12780,12780,0
|
|
20241122,115900,39464120,12780,12780,12780,12780,0
|
|
20241122,115800,39464120,12780,12780,12780,12780,0
|
|
20241122,115700,39464120,12780,12780,12780,12780,0
|
|
20241122,115600,39464120,12780,12780,12780,12780,8
|
|
20241122,115500,39361880,12780,12780,12780,12780,0
|
|
20241122,115400,39361880,12780,12780,12780,12780,0
|
|
20241122,115300,39361880,12780,12780,12780,12780,0
|
|
20241122,115200,39361880,12780,12780,12780,12780,0
|
|
20241122,115100,39361880,12780,12780,12780,12780,4
|
|
20241122,115000,39310760,12780,12780,12780,12780,0
|
|
20241122,114900,39310760,12780,12780,12780,12780,0
|
|
20241122,114800,39310760,12780,12780,12780,12780,0
|
|
20241122,114700,39310760,12780,12780,12780,12780,4
|
|
20241122,114600,39259640,12790,12790,12790,12790,0
|
|
20241122,114500,39259640,12790,12790,12790,12790,0
|
|
20241122,114400,39259640,12790,12790,12790,12790,0
|
|
20241122,114300,39259640,12790,12790,12790,12790,0
|
|
20241122,114200,39259640,12790,12790,12790,12790,0
|
|
20241122,114100,39259640,12790,12790,12790,12790,0
|
|
20241122,114000,39259640,12790,12790,12790,12790,0
|
|
20241122,113900,39259640,12790,12790,12790,12790,0
|
|
20241122,113800,39259640,12790,12790,12790,12790,0
|
|
20241122,113700,39259640,12790,12790,12790,12790,0
|
|
20241122,113600,39259640,12790,12790,12790,12790,3
|
|
20241122,113500,39221270,12790,12790,12790,12790,0
|
|
20241122,113400,39221270,12790,12790,12790,12790,0
|
|
20241122,113300,39221270,12790,12790,12790,12790,0
|
|
20241122,113200,39221270,12790,12790,12790,12790,0
|
|
20241122,113100,39221270,12790,12790,12790,12790,0
|
|
20241122,113000,39221270,12790,12790,12790,12790,0
|
|
20241122,112900,39221270,12790,12790,12790,12790,0
|
|
20241122,112800,39221270,12790,12790,12790,12790,3
|
|
20241122,112700,39182900,12780,12780,12780,12780,0
|
|
20241122,112600,39182900,12780,12780,12780,12780,0
|
|
20241122,112500,39182900,12780,12780,12780,12780,0
|
|
20241122,112400,39182900,12780,12780,12780,12780,0
|
|
20241122,112300,39182900,12780,12780,12780,12780,0
|
|
20241122,112200,39182900,12780,12780,12780,12780,0
|
|
20241122,112100,39182900,12780,12780,12780,12780,0
|
|
20241122,112000,39182900,12780,12780,12780,12780,0
|
|
20241122,111900,39182900,12780,12780,12780,12780,0
|
|
20241122,111800,39182900,12780,12780,12780,12780,0
|
|
20241122,111700,39182900,12780,12780,12780,12780,0
|
|
20241122,111600,39182900,12780,12780,12780,12780,0
|
|
20241122,111500,39182900,12780,12780,12780,12780,0
|
|
20241122,111400,39182900,12780,12780,12780,12780,0
|
|
20241122,111300,39182900,12780,12780,12780,12780,12
|
|
20241122,111200,39029540,12770,12770,12770,12770,17
|
|
20241122,111100,38812450,12770,12770,12770,12770,200
|
|
20241122,111000,36258450,12760,12760,12760,12760,0
|
|
20241122,110900,36258450,12760,12760,12760,12760,0
|
|
20241122,110800,36258450,12760,12760,12760,12760,0
|
|
20241122,110700,36258450,12760,12760,12760,12760,0
|
|
20241122,110600,36258450,12760,12760,12760,12760,0
|
|
20241122,110500,36258450,12760,12760,12760,12760,0
|
|
20241122,110400,36258450,12760,12760,12760,12750,120
|
|
20241122,110300,34727270,12750,12750,12750,12750,0
|
|
20241122,110200,34727270,12750,12750,12750,12750,4
|
|
20241122,110100,34676270,12750,12760,12760,12750,26
|
|
20241122,110000,34344530,12770,12770,12770,12770,0
|
|
20241122,105900,34344530,12770,12770,12770,12770,0
|
|
20241122,105800,34344530,12770,12770,12770,12770,5
|
|
20241122,105700,34280680,12760,12760,12760,12760,4
|
|
20241122,105600,34229640,12810,12810,12810,12810,0
|
|
20241122,105500,34229640,12810,12810,12810,12810,0
|
|
20241122,105400,34229640,12810,12810,12810,12810,0
|
|
20241122,105300,34229640,12810,12810,12810,12810,0
|
|
20241122,105200,34229640,12810,12810,12810,12810,0
|
|
20241122,105100,34229640,12810,12810,12810,12810,0
|
|
20241122,105000,34229640,12810,12810,12810,12810,0
|
|
20241122,104900,34229640,12810,12810,12810,12810,0
|
|
20241122,104800,34229640,12810,12810,12810,12810,0
|
|
20241122,104700,34229640,12810,12810,12810,12810,0
|
|
20241122,104600,34229640,12810,12810,12810,12810,0
|
|
20241122,104500,34229640,12810,12810,12810,12810,0
|
|
20241122,104400,34229640,12810,12810,12810,12810,0
|
|
20241122,104300,34229640,12810,12810,12810,12810,0
|
|
20241122,104200,34229640,12810,12810,12810,12810,0
|
|
20241122,104100,34229640,12810,12810,12810,12810,0
|
|
20241122,104000,34229640,12810,12810,12810,12810,0
|
|
20241122,103900,34229640,12810,12810,12810,12810,0
|
|
20241122,103800,34229640,12810,12810,12810,12810,0
|
|
20241122,103700,34229640,12810,12810,12810,12810,0
|
|
20241122,103600,34229640,12810,12760,12810,12760,500
|
|
20241122,103500,27826820,12760,12760,12760,12760,0
|
|
20241122,103400,27826820,12760,12760,12760,12760,0
|
|
20241122,103300,27826820,12760,12760,12760,12760,0
|
|
20241122,103200,27826820,12760,12760,12760,12760,0
|
|
20241122,103100,27826820,12760,12760,12760,12760,0
|
|
20241122,103000,27826820,12760,12760,12760,12760,18
|
|
20241122,102900,27597140,12760,12760,12760,12760,15
|
|
20241122,102800,27405740,12750,12750,12750,12750,5
|
|
20241122,102700,27341990,12750,12750,12750,12750,0
|
|
20241122,102600,27341990,12750,12750,12750,12750,5
|
|
20241122,102500,27278240,12750,12750,12750,12750,0
|
|
20241122,102400,27278240,12750,12790,12790,12750,2013
|
|
20241122,102300,1574130,12800,12800,12800,12800,0
|
|
20241122,102200,1574130,12800,12800,12800,12800,1
|
|
20241122,102100,1561330,12790,12800,12800,12790,3
|
|
20241122,102000,1522950,12790,12790,12790,12790,0
|
|
20241122,101900,1522950,12790,12790,12790,12790,0
|
|
20241122,101800,1522950,12790,12790,12790,12790,0
|
|
20241122,101700,1522950,12790,12790,12790,12790,0
|
|
20241122,101600,1522950,12790,12790,12790,12790,0
|
|
20241122,101500,1522950,12790,12790,12790,12790,0
|
|
20241122,101400,1522950,12790,12790,12790,12790,0
|
|
20241122,101300,1522950,12790,12790,12790,12790,0
|
|
20241122,101200,1522950,12790,12790,12790,12790,0
|
|
20241122,101100,1522950,12790,12790,12790,12790,0
|
|
20241122,101000,1522950,12790,12790,12790,12790,0
|
|
20241122,100900,1522950,12790,12790,12790,12790,0
|
|
20241122,100800,1522950,12790,12790,12790,12790,5
|
|
20241122,100700,1459000,12790,12790,12790,12790,0
|
|
20241122,100600,1459000,12790,12790,12790,12790,0
|
|
20241122,100500,1459000,12790,12790,12790,12790,0
|
|
20241122,100400,1459000,12790,12790,12790,12790,0
|
|
20241122,100300,1459000,12790,12790,12790,12790,0
|
|
20241122,100200,1459000,12790,12790,12790,12790,0
|
|
20241122,100100,1459000,12790,12790,12790,12790,0
|
|
20241122,100000,1459000,12790,12790,12790,12790,0
|
|
20241122,095900,1459000,12790,12790,12790,12790,0
|
|
20241122,095800,1459000,12790,12790,12790,12790,0
|
|
20241122,095700,1459000,12790,12790,12790,12790,0
|
|
20241122,095600,1459000,12790,12790,12790,12790,0
|
|
20241122,095500,1459000,12790,12790,12790,12790,6
|
|
20241122,095400,1382260,12790,12790,12790,12790,0
|
|
20241122,095300,1382260,12790,12790,12790,12790,0
|
|
20241122,095200,1382260,12790,12790,12790,12790,0
|
|
20241122,095100,1382260,12790,12790,12790,12790,0
|
|
20241122,095000,1382260,12790,12790,12790,12790,0
|
|
20241122,094900,1382260,12790,12790,12790,12790,0
|
|
20241122,094800,1382260,12790,12790,12790,12790,0
|
|
20241122,094700,1382260,12790,12790,12790,12790,0
|
|
20241122,094600,1382260,12790,12790,12790,12790,0
|
|
20241122,094500,1382260,12790,12790,12790,12790,0
|
|
20241122,094400,1382260,12790,12790,12790,12790,0
|
|
20241122,094300,1382260,12790,12790,12790,12790,0
|
|
20241122,094200,1382260,12790,12790,12790,12790,0
|
|
20241122,094100,1382260,12790,12800,12800,12790,69
|
|
20241122,094000,499520,12800,12800,12800,12800,0
|
|
20241122,093900,499520,12800,12800,12800,12800,1
|
|
20241122,093800,486720,12810,12810,12810,12810,0
|
|
20241122,093700,486720,12810,12810,12810,12810,0
|
|
20241122,093600,486720,12810,12810,12810,12810,0
|
|
20241122,093500,486720,12810,12810,12810,12810,0
|
|
20241122,093400,486720,12810,12810,12810,12810,1
|
|
20241122,093300,473910,12810,12810,12810,12810,0
|
|
20241122,093200,473910,12810,12810,12810,12810,0
|
|
20241122,093100,473910,12810,12810,12810,12810,0
|
|
20241122,093000,473910,12810,12810,12810,12810,1
|
|
20241122,092900,461100,12820,12820,12820,12820,0
|
|
20241122,092800,461100,12820,12820,12820,12820,0
|
|
20241122,092700,461100,12820,12820,12820,12820,0
|
|
20241122,092600,461100,12820,12820,12820,12820,0
|
|
20241122,092500,461100,12820,12820,12820,12820,0
|
|
20241122,092400,461100,12820,12820,12820,12820,0
|
|
20241122,092300,461100,12820,12820,12820,12820,0
|
|
20241122,092200,461100,12820,12820,12820,12820,0
|
|
20241122,092100,461100,12820,12820,12820,12820,0
|
|
20241122,092000,461100,12820,12820,12820,12820,0
|
|
20241122,091900,461100,12820,12820,12820,12820,0
|
|
20241122,091800,461100,12820,12820,12820,12820,0
|
|
20241122,091700,461100,12820,12820,12820,12820,9
|
|
20241122,091600,345720,12820,12820,12820,12820,1
|
|
20241122,091500,332900,12820,12820,12820,12820,0
|
|
20241122,091400,332900,12820,12820,12820,12820,0
|
|
20241122,091300,332900,12820,12820,12820,12820,10
|
|
20241122,091200,204700,12820,12820,12820,12820,1
|
|
20241122,091100,191880,12800,12800,12800,12800,0
|
|
20241122,091000,191880,12800,12800,12800,12800,0
|
|
20241122,090900,191880,12800,12800,12800,12800,0
|
|
20241122,090800,191880,12800,12800,12800,12800,0
|
|
20241122,090700,191880,12800,12800,12800,12800,3
|
|
20241122,090600,153480,12790,12790,12790,12790,11
|
|
20241122,090500,12790,12790,12790,12790,12790,0
|
|
20241122,090400,12790,12790,12790,12790,12790,0
|
|
20241122,090300,12790,12790,12790,12790,12790,0
|
|
20241122,090200,12790,12790,12790,12790,12790,0
|
|
20241122,090100,12790,12790,12790,12790,12790,0
|
|
20241122,090000,12790,12790,12790,12790,12790,1
|