606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,190300,79959240,7300,7300,7300,7300,169
|
|
20241126,190200,79959240,7300,7300,7300,7300,0
|
|
20241126,190100,79959240,7300,7300,7300,7300,0
|
|
20241126,190000,79959240,7300,7300,7300,7300,0
|
|
20241126,185900,79959240,7300,7300,7300,7300,0
|
|
20241126,185800,79959240,7300,7300,7300,7300,0
|
|
20241126,185700,79959240,7300,7300,7300,7300,0
|
|
20241126,185600,79959240,7300,7300,7300,7300,0
|
|
20241126,185500,79959240,7300,7300,7300,7300,0
|
|
20241126,185400,79959240,7300,7300,7300,7300,0
|
|
20241126,185300,79959240,7300,7300,7300,7300,0
|
|
20241126,185200,79959240,7300,7300,7300,7300,0
|
|
20241126,185100,79959240,7300,7300,7300,7300,0
|
|
20241126,185000,79959240,7300,7300,7300,7300,0
|
|
20241126,184900,79959240,7300,7300,7300,7300,0
|
|
20241126,184800,79959240,7300,7300,7300,7300,0
|
|
20241126,184700,79959240,7300,7300,7300,7300,0
|
|
20241126,184600,79959240,7300,7300,7300,7300,0
|
|
20241126,184500,79959240,7300,7300,7300,7300,0
|
|
20241126,184400,79959240,7300,7300,7300,7300,0
|
|
20241126,184300,79959240,7300,7300,7300,7300,0
|
|
20241126,184200,79959240,7300,7300,7300,7300,0
|
|
20241126,184100,79959240,7300,7300,7300,7300,0
|
|
20241126,184000,79959240,7300,7300,7300,7300,0
|
|
20241126,183900,79959240,7300,7300,7300,7300,0
|
|
20241126,183800,79959240,7300,7300,7300,7300,0
|
|
20241126,183700,79959240,7300,7300,7300,7300,0
|
|
20241126,183600,79959240,7300,7300,7300,7300,0
|
|
20241126,183500,79959240,7300,7300,7300,7300,0
|
|
20241126,183400,79959240,7300,7300,7300,7300,0
|
|
20241126,183300,79959240,7300,7300,7300,7300,169
|
|
20241126,183200,79959240,7300,7300,7300,7300,0
|
|
20241126,183100,79959240,7300,7300,7300,7300,0
|
|
20241126,183000,79959240,7300,7300,7300,7300,0
|
|
20241126,182900,79959240,7300,7300,7300,7300,0
|
|
20241126,182800,79959240,7300,7300,7300,7300,0
|
|
20241126,182700,79959240,7300,7300,7300,7300,0
|
|
20241126,182600,79959240,7300,7300,7300,7300,0
|
|
20241126,182500,79959240,7300,7300,7300,7300,0
|
|
20241126,182400,79959240,7300,7300,7300,7300,0
|
|
20241126,182300,79959240,7300,7300,7300,7300,0
|
|
20241126,182200,79959240,7300,7300,7300,7300,0
|
|
20241126,182100,79959240,7300,7300,7300,7300,0
|
|
20241126,182000,79959240,7300,7300,7300,7300,0
|
|
20241126,181900,79959240,7300,7300,7300,7300,0
|
|
20241126,181800,79959240,7300,7300,7300,7300,0
|
|
20241126,181700,79959240,7300,7300,7300,7300,0
|
|
20241126,181600,79959240,7300,7300,7300,7300,0
|
|
20241126,181500,79959240,7300,7300,7300,7300,0
|
|
20241126,181400,79959240,7300,7300,7300,7300,0
|
|
20241126,181300,79959240,7300,7300,7300,7300,0
|
|
20241126,181200,79959240,7300,7300,7300,7300,0
|
|
20241126,181100,79959240,7300,7300,7300,7300,0
|
|
20241126,181000,79959240,7300,7300,7300,7300,0
|
|
20241126,180900,79959240,7300,7300,7300,7300,0
|
|
20241126,180800,79959240,7300,7300,7300,7300,0
|
|
20241126,180700,79959240,7300,7300,7300,7300,0
|
|
20241126,180600,79959240,7300,7300,7300,7300,0
|
|
20241126,180500,79959240,7300,7300,7300,7300,0
|
|
20241126,180400,79959240,7300,7300,7300,7300,0
|
|
20241126,180300,79959240,7300,7300,7300,7300,169
|
|
20241126,180200,79959240,7300,7300,7300,7300,0
|
|
20241126,180100,79959240,7300,7300,7300,7300,0
|
|
20241126,180000,79959240,7300,7300,7300,7300,0
|
|
20241126,175900,79959240,7300,7300,7300,7300,0
|
|
20241126,175800,79959240,7300,7300,7300,7300,0
|
|
20241126,175700,79959240,7300,7300,7300,7300,0
|
|
20241126,175600,79959240,7300,7300,7300,7300,0
|
|
20241126,175500,79959240,7300,7300,7300,7300,0
|
|
20241126,175400,79959240,7300,7300,7300,7300,0
|
|
20241126,175300,79959240,7300,7300,7300,7300,0
|
|
20241126,175200,79959240,7300,7300,7300,7300,0
|
|
20241126,175100,79959240,7300,7300,7300,7300,0
|
|
20241126,175000,79959240,7300,7300,7300,7300,0
|
|
20241126,174900,79959240,7300,7300,7300,7300,0
|
|
20241126,174800,79959240,7300,7300,7300,7300,0
|
|
20241126,174700,79959240,7300,7300,7300,7300,0
|
|
20241126,174600,79959240,7300,7300,7300,7300,0
|
|
20241126,174500,79959240,7300,7300,7300,7300,0
|
|
20241126,174400,79959240,7300,7300,7300,7300,0
|
|
20241126,174300,79959240,7300,7300,7300,7300,0
|
|
20241126,174200,79959240,7300,7300,7300,7300,0
|
|
20241126,174100,79959240,7300,7300,7300,7300,0
|
|
20241126,174000,79959240,7300,7300,7300,7300,0
|
|
20241126,173900,79959240,7300,7300,7300,7300,0
|
|
20241126,173800,79959240,7300,7300,7300,7300,0
|
|
20241126,173700,79959240,7300,7300,7300,7300,0
|
|
20241126,173600,79959240,7300,7300,7300,7300,0
|
|
20241126,173500,79959240,7300,7300,7300,7300,0
|
|
20241126,173400,79959240,7300,7300,7300,7300,0
|
|
20241126,173300,79959240,7300,7300,7300,7300,169
|
|
20241126,173200,79959240,7300,7300,7300,7300,0
|
|
20241126,173100,79959240,7300,7300,7300,7300,0
|
|
20241126,173000,79959240,7300,7300,7300,7300,0
|
|
20241126,172900,79959240,7300,7300,7300,7300,0
|
|
20241126,172800,79959240,7300,7300,7300,7300,0
|
|
20241126,172700,79959240,7300,7300,7300,7300,0
|
|
20241126,172600,79959240,7300,7300,7300,7300,0
|
|
20241126,172500,79959240,7300,7300,7300,7300,0
|
|
20241126,172400,79959240,7300,7300,7300,7300,0
|
|
20241126,172300,79959240,7300,7300,7300,7300,0
|
|
20241126,172200,79959240,7300,7300,7300,7300,0
|
|
20241126,172100,79959240,7300,7300,7300,7300,0
|
|
20241126,172000,79959240,7300,7300,7300,7300,0
|
|
20241126,171900,79959240,7300,7300,7300,7300,0
|
|
20241126,171800,79959240,7300,7300,7300,7300,0
|
|
20241126,171700,79959240,7300,7300,7300,7300,0
|
|
20241126,171600,79959240,7300,7300,7300,7300,0
|
|
20241126,171500,79959240,7300,7300,7300,7300,0
|
|
20241126,171400,79959240,7300,7300,7300,7300,0
|
|
20241126,171300,79959240,7300,7300,7300,7300,0
|
|
20241126,171200,79959240,7300,7300,7300,7300,0
|
|
20241126,171100,79959240,7300,7300,7300,7300,0
|
|
20241126,171000,79959240,7300,7300,7300,7300,0
|
|
20241126,170900,79959240,7300,7300,7300,7300,0
|
|
20241126,170800,79959240,7300,7300,7300,7300,0
|
|
20241126,170700,79959240,7300,7300,7300,7300,0
|
|
20241126,170600,79959240,7300,7300,7300,7300,0
|
|
20241126,170500,79959240,7300,7300,7300,7300,0
|
|
20241126,170400,79959240,7300,7300,7300,7300,0
|
|
20241126,170300,79959240,7300,7300,7300,7300,169
|
|
20241126,170200,79959240,7300,7300,7300,7300,0
|
|
20241126,170100,79959240,7300,7300,7300,7300,0
|
|
20241126,170000,79959240,7300,7300,7300,7300,0
|
|
20241126,165900,79959240,7300,7300,7300,7300,0
|
|
20241126,165800,79959240,7300,7300,7300,7300,0
|
|
20241126,165700,79959240,7300,7300,7300,7300,0
|
|
20241126,165600,79959240,7300,7300,7300,7300,0
|
|
20241126,165500,79959240,7300,7300,7300,7300,0
|
|
20241126,165400,79959240,7300,7300,7300,7300,0
|
|
20241126,165300,79959240,7300,7300,7300,7300,0
|
|
20241126,165200,79959240,7300,7300,7300,7300,0
|
|
20241126,165100,79959240,7300,7300,7300,7300,0
|
|
20241126,165000,79959240,7300,7300,7300,7300,0
|
|
20241126,164900,79959240,7300,7300,7300,7300,0
|
|
20241126,164800,79959240,7300,7300,7300,7300,0
|
|
20241126,164700,79959240,7300,7300,7300,7300,0
|
|
20241126,164600,79959240,7300,7300,7300,7300,0
|
|
20241126,164500,79959240,7300,7300,7300,7300,0
|
|
20241126,164400,79959240,7300,7300,7300,7300,0
|
|
20241126,164300,79959240,7300,7300,7300,7300,0
|
|
20241126,164200,79959240,7300,7300,7300,7300,0
|
|
20241126,164100,79959240,7300,7300,7300,7300,0
|
|
20241126,164000,79959240,7300,7300,7300,7300,0
|
|
20241126,163900,79959240,7300,7300,7300,7300,0
|
|
20241126,163800,79959240,7300,7300,7300,7300,0
|
|
20241126,163700,79959240,7300,7300,7300,7300,0
|
|
20241126,163600,79959240,7300,7300,7300,7300,0
|
|
20241126,163500,79959240,7300,7300,7300,7300,0
|
|
20241126,163400,79959240,7300,7300,7300,7300,0
|
|
20241126,163300,79959240,7300,7300,7300,7300,169
|
|
20241126,163200,79959240,7300,7300,7300,7300,0
|
|
20241126,163100,79959240,7300,7300,7300,7300,0
|
|
20241126,163000,79959240,7300,7300,7300,7300,0
|
|
20241126,162900,79959240,7300,7300,7300,7300,0
|
|
20241126,162800,79959240,7300,7300,7300,7300,0
|
|
20241126,162700,79959240,7300,7300,7300,7300,0
|
|
20241126,162600,79959240,7300,7300,7300,7300,0
|
|
20241126,162500,79959240,7300,7300,7300,7300,0
|
|
20241126,162400,79959240,7300,7300,7300,7300,0
|
|
20241126,162300,79959240,7300,7300,7300,7300,0
|
|
20241126,162200,79959240,7300,7300,7300,7300,0
|
|
20241126,162100,79959240,7300,7300,7300,7300,0
|
|
20241126,162000,79959240,7300,7300,7300,7300,0
|
|
20241126,161900,79959240,7300,7300,7300,7300,0
|
|
20241126,161800,79959240,7300,7300,7300,7300,0
|
|
20241126,161700,79959240,7300,7300,7300,7300,0
|
|
20241126,161600,79959240,7300,7300,7300,7300,0
|
|
20241126,161500,79959240,7300,7300,7300,7300,0
|
|
20241126,161400,79959240,7300,7300,7300,7300,0
|
|
20241126,161300,79959240,7300,7300,7300,7300,0
|
|
20241126,161200,79959240,7300,7300,7300,7300,0
|
|
20241126,161100,79959240,7300,7300,7300,7300,0
|
|
20241126,161000,79959240,7300,7300,7300,7300,0
|
|
20241126,160900,79959240,7300,7300,7300,7300,0
|
|
20241126,160800,79959240,7300,7300,7300,7300,0
|
|
20241126,160700,79959240,7300,7300,7300,7300,0
|
|
20241126,160600,79959240,7300,7300,7300,7300,0
|
|
20241126,160500,79959240,7300,7300,7300,7300,0
|
|
20241126,160400,79959240,7300,7300,7300,7300,0
|
|
20241126,160300,79959240,7300,7300,7300,7300,169
|
|
20241126,160200,79959240,7300,7300,7300,7300,0
|
|
20241126,160100,79959240,7300,7300,7300,7300,0
|
|
20241126,160000,79959240,7300,7300,7300,7300,0
|
|
20241126,155900,79959240,7300,7300,7300,7300,0
|
|
20241126,155800,79959240,7300,7300,7300,7300,0
|
|
20241126,155700,79959240,7300,7300,7300,7300,0
|
|
20241126,155600,79959240,7300,7300,7300,7300,0
|
|
20241126,155500,79959240,7300,7300,7300,7300,0
|
|
20241126,155400,79959240,7300,7300,7300,7300,0
|
|
20241126,155300,79959240,7300,7300,7300,7300,0
|
|
20241126,155200,79959240,7300,7300,7300,7300,0
|
|
20241126,155100,79959240,7300,7300,7300,7300,0
|
|
20241126,155000,79959240,7300,7300,7300,7300,0
|
|
20241126,154900,79959240,7300,7300,7300,7300,0
|
|
20241126,154800,79959240,7300,7300,7300,7300,0
|
|
20241126,154700,79959240,7300,7300,7300,7300,0
|
|
20241126,154600,79959240,7300,7300,7300,7300,0
|
|
20241126,154500,79959240,7300,7300,7300,7300,0
|
|
20241126,154400,79959240,7300,7300,7300,7300,0
|
|
20241126,154300,79959240,7300,7300,7300,7300,0
|
|
20241126,154200,79959240,7300,7300,7300,7300,0
|
|
20241126,154100,79959240,7300,7300,7300,7300,0
|
|
20241126,154000,79959240,7300,7300,7300,7300,0
|
|
20241126,153900,79959240,7300,7300,7300,7300,0
|
|
20241126,153800,79959240,7300,7300,7300,7300,0
|
|
20241126,153700,79959240,7300,7300,7300,7300,0
|
|
20241126,153600,79959240,7300,7300,7300,7300,0
|
|
20241126,153500,79959240,7300,7300,7300,7300,0
|
|
20241126,153400,79959240,7300,7300,7300,7300,0
|
|
20241126,153300,79959240,7300,7300,7300,7300,169
|
|
20241126,153200,79959240,7300,7300,7300,7300,0
|
|
20241126,153100,79959240,7300,7300,7300,7300,0
|
|
20241126,153000,79959240,7300,7300,7300,7300,169
|
|
20241126,152900,78725540,7300,7300,7300,7300,0
|
|
20241126,152800,78725540,7300,7300,7300,7300,0
|
|
20241126,152700,78725540,7300,7300,7300,7300,0
|
|
20241126,152600,78725540,7300,7300,7300,7300,0
|
|
20241126,152500,78725540,7300,7300,7300,7300,0
|
|
20241126,152400,78725540,7300,7300,7300,7300,0
|
|
20241126,152300,78725540,7300,7300,7300,7300,0
|
|
20241126,152200,78725540,7300,7300,7300,7300,0
|
|
20241126,152100,78725540,7300,7300,7300,7300,0
|
|
20241126,152000,78725540,7300,7300,7300,7300,0
|
|
20241126,151900,78725540,7300,7300,7300,7300,2
|
|
20241126,151800,78710940,7300,7300,7300,7300,3
|
|
20241126,151700,78689040,7300,7300,7300,7300,4
|
|
20241126,151600,78659840,7300,7300,7300,7260,3
|
|
20241126,151500,78637980,7300,7300,7300,7300,6
|
|
20241126,151400,78594180,7300,7300,7300,7300,7
|
|
20241126,151300,78543080,7300,7300,7300,7300,1
|
|
20241126,151200,78535780,7300,7300,7300,7300,5
|
|
20241126,151100,78499280,7300,7290,7300,7290,490
|
|
20241126,151000,74922380,7300,7300,7300,7300,0
|
|
20241126,150900,74922380,7300,7300,7300,7300,0
|
|
20241126,150800,74922380,7300,7300,7300,7300,0
|
|
20241126,150700,74922380,7300,7290,7300,7290,229
|
|
20241126,150600,73251680,7250,7280,7280,7250,2095
|
|
20241126,150500,58056150,7310,7310,7310,7310,32
|
|
20241126,150400,57822230,7310,7310,7310,7310,0
|
|
20241126,150300,57822230,7310,7310,7310,7310,66
|
|
20241126,150200,57339770,7310,7310,7310,7310,3
|
|
20241126,150100,57317840,7320,7320,7320,7320,0
|
|
20241126,150000,57317840,7320,7320,7320,7320,31
|
|
20241126,145900,57090920,7320,7320,7320,7320,1
|
|
20241126,145800,57083600,7300,7300,7300,7300,0
|
|
20241126,145700,57083600,7300,7300,7300,7300,5
|
|
20241126,145600,57047100,7300,7300,7300,7300,0
|
|
20241126,145500,57047100,7300,7300,7300,7300,0
|
|
20241126,145400,57047100,7300,7300,7300,7300,49
|
|
20241126,145300,56689400,7300,7300,7300,7300,3
|
|
20241126,145200,56667500,7300,7300,7300,7300,0
|
|
20241126,145100,56667500,7300,7300,7300,7300,0
|
|
20241126,145000,56667500,7300,7300,7300,7300,3
|
|
20241126,144900,56645600,7290,7290,7290,7290,132
|
|
20241126,144800,55683320,7320,7320,7320,7320,0
|
|
20241126,144700,55683320,7320,7320,7320,7320,5
|
|
20241126,144600,55646720,7290,7290,7290,7290,0
|
|
20241126,144500,55646720,7290,7290,7290,7290,0
|
|
20241126,144400,55646720,7290,7290,7290,7290,0
|
|
20241126,144300,55646720,7290,7290,7290,7290,0
|
|
20241126,144200,55646720,7290,7290,7290,7290,0
|
|
20241126,144100,55646720,7290,7290,7290,7290,0
|
|
20241126,144000,55646720,7290,7290,7290,7290,0
|
|
20241126,143900,55646720,7290,7290,7290,7290,0
|
|
20241126,143800,55646720,7290,7290,7290,7290,0
|
|
20241126,143700,55646720,7290,7290,7290,7290,50
|
|
20241126,143600,55282220,7310,7280,7310,7280,1391
|
|
20241126,143500,45139780,7280,7280,7280,7280,0
|
|
20241126,143400,45139780,7280,7280,7280,7280,7
|
|
20241126,143300,45088820,7290,7290,7290,7290,0
|
|
20241126,143200,45088820,7290,7290,7290,7290,0
|
|
20241126,143100,45088820,7290,7290,7290,7290,0
|
|
20241126,143000,45088820,7290,7290,7290,7290,0
|
|
20241126,142900,45088820,7290,7290,7290,7290,0
|
|
20241126,142800,45088820,7290,7290,7290,7290,0
|
|
20241126,142700,45088820,7290,7290,7290,7290,0
|
|
20241126,142600,45088820,7290,7290,7290,7290,0
|
|
20241126,142500,45088820,7290,7280,7290,7280,68
|
|
20241126,142400,44593120,7280,7280,7280,7280,0
|
|
20241126,142300,44593120,7280,7280,7280,7280,18
|
|
20241126,142200,44462080,7280,7280,7280,7280,0
|
|
20241126,142100,44462080,7280,7270,7280,7270,2206
|
|
20241126,142000,28409580,7270,7270,7270,7270,0
|
|
20241126,141900,28409580,7270,7270,7270,7270,0
|
|
20241126,141800,28409580,7270,7270,7270,7270,0
|
|
20241126,141700,28409580,7270,7270,7270,7270,0
|
|
20241126,141600,28409580,7270,7270,7270,7270,0
|
|
20241126,141500,28409580,7270,7270,7270,7270,0
|
|
20241126,141400,28409580,7270,7270,7270,7270,0
|
|
20241126,141300,28409580,7270,7270,7270,7270,50
|
|
20241126,141200,28046080,7270,7270,7270,7270,50
|
|
20241126,141100,27682580,7270,7270,7270,7270,80
|
|
20241126,141000,27100980,7240,7240,7240,7240,0
|
|
20241126,140900,27100980,7240,7240,7240,7240,0
|
|
20241126,140800,27100980,7240,7240,7240,7240,0
|
|
20241126,140700,27100980,7240,7240,7240,7240,0
|
|
20241126,140600,27100980,7240,7240,7240,7240,0
|
|
20241126,140500,27100980,7240,7240,7240,7240,0
|
|
20241126,140400,27100980,7240,7240,7240,7240,0
|
|
20241126,140300,27100980,7240,7240,7240,7240,0
|
|
20241126,140200,27100980,7240,7240,7240,7240,0
|
|
20241126,140100,27100980,7240,7240,7240,7240,5
|
|
20241126,140000,27064780,7240,7240,7240,7240,0
|
|
20241126,135900,27064780,7240,7240,7240,7240,2
|
|
20241126,135800,27050300,7270,7270,7270,7270,0
|
|
20241126,135700,27050300,7270,7270,7270,7270,0
|
|
20241126,135600,27050300,7270,7270,7270,7270,0
|
|
20241126,135500,27050300,7270,7270,7270,7270,0
|
|
20241126,135400,27050300,7270,7270,7270,7270,0
|
|
20241126,135300,27050300,7270,7270,7270,7270,0
|
|
20241126,135200,27050300,7270,7270,7270,7270,0
|
|
20241126,135100,27050300,7270,7270,7270,7270,1
|
|
20241126,135000,27043030,7230,7230,7230,7230,0
|
|
20241126,134900,27043030,7230,7230,7230,7230,0
|
|
20241126,134800,27043030,7230,7230,7230,7230,0
|
|
20241126,134700,27043030,7230,7230,7230,7230,0
|
|
20241126,134600,27043030,7230,7230,7230,7230,0
|
|
20241126,134500,27043030,7230,7230,7230,7230,0
|
|
20241126,134400,27043030,7230,7230,7230,7230,0
|
|
20241126,134300,27043030,7230,7230,7230,7230,0
|
|
20241126,134200,27043030,7230,7230,7230,7230,0
|
|
20241126,134100,27043030,7230,7230,7230,7230,0
|
|
20241126,134000,27043030,7230,7230,7230,7230,0
|
|
20241126,133900,27043030,7230,7230,7230,7230,0
|
|
20241126,133800,27043030,7230,7230,7230,7230,29
|
|
20241126,133700,26833360,7230,7250,7250,7230,500
|
|
20241126,133600,23213640,7250,7250,7250,7250,0
|
|
20241126,133500,23213640,7250,7250,7250,7250,0
|
|
20241126,133400,23213640,7250,7250,7250,7250,0
|
|
20241126,133300,23213640,7250,7250,7250,7250,0
|
|
20241126,133200,23213640,7250,7250,7250,7250,0
|
|
20241126,133100,23213640,7250,7250,7250,7250,0
|
|
20241126,133000,23213640,7250,7250,7250,7250,0
|
|
20241126,132900,23213640,7250,7250,7250,7250,0
|
|
20241126,132800,23213640,7250,7250,7250,7250,0
|
|
20241126,132700,23213640,7250,7250,7250,7250,0
|
|
20241126,132600,23213640,7250,7250,7250,7250,0
|
|
20241126,132500,23213640,7250,7250,7250,7250,0
|
|
20241126,132400,23213640,7250,7250,7250,7250,0
|
|
20241126,132300,23213640,7250,7250,7250,7250,0
|
|
20241126,132200,23213640,7250,7250,7250,7250,0
|
|
20241126,132100,23213640,7250,7250,7250,7250,69
|
|
20241126,132000,22713390,7250,7250,7250,7250,44
|
|
20241126,131900,22394390,7270,7270,7270,7270,0
|
|
20241126,131800,22394390,7270,7270,7270,7270,27
|
|
20241126,131700,22198100,7270,7270,7270,7270,0
|
|
20241126,131600,22198100,7270,7270,7270,7270,0
|
|
20241126,131500,22198100,7270,7270,7270,7270,0
|
|
20241126,131400,22198100,7270,7270,7270,7270,0
|
|
20241126,131300,22198100,7270,7270,7270,7270,0
|
|
20241126,131200,22198100,7270,7270,7270,7270,0
|
|
20241126,131100,22198100,7270,7270,7270,7270,0
|
|
20241126,131000,22198100,7270,7270,7270,7270,0
|
|
20241126,130900,22198100,7270,7270,7270,7270,0
|
|
20241126,130800,22198100,7270,7270,7270,7270,0
|
|
20241126,130700,22198100,7270,7270,7270,7270,0
|
|
20241126,130600,22198100,7270,7270,7270,7270,0
|
|
20241126,130500,22198100,7270,7270,7270,7270,0
|
|
20241126,130400,22198100,7270,7270,7270,7270,0
|
|
20241126,130300,22198100,7270,7270,7270,7270,0
|
|
20241126,130200,22198100,7270,7270,7270,7270,0
|
|
20241126,130100,22198100,7270,7270,7270,7270,5
|
|
20241126,130000,22161750,7270,7270,7270,7270,0
|
|
20241126,125900,22161750,7270,7270,7270,7270,0
|
|
20241126,125800,22161750,7270,7270,7270,7270,0
|
|
20241126,125700,22161750,7270,7270,7270,7270,0
|
|
20241126,125600,22161750,7270,7270,7270,7270,1
|
|
20241126,125500,22154480,7270,7270,7270,7270,0
|
|
20241126,125400,22154480,7270,7270,7270,7270,0
|
|
20241126,125300,22154480,7270,7270,7270,7270,0
|
|
20241126,125200,22154480,7270,7270,7270,7270,0
|
|
20241126,125100,22154480,7270,7270,7270,7270,0
|
|
20241126,125000,22154480,7270,7270,7270,7270,10
|
|
20241126,124900,22081780,7230,7230,7230,7230,0
|
|
20241126,124800,22081780,7230,7230,7230,7230,0
|
|
20241126,124700,22081780,7230,7230,7230,7230,0
|
|
20241126,124600,22081780,7230,7230,7230,7230,0
|
|
20241126,124500,22081780,7230,7230,7230,7230,0
|
|
20241126,124400,22081780,7230,7230,7230,7230,0
|
|
20241126,124300,22081780,7230,7230,7230,7230,0
|
|
20241126,124200,22081780,7230,7260,7260,7230,500
|
|
20241126,124100,18458610,7260,7260,7260,7260,0
|
|
20241126,124000,18458610,7260,7260,7260,7260,0
|
|
20241126,123900,18458610,7260,7260,7260,7260,0
|
|
20241126,123800,18458610,7260,7260,7260,7260,0
|
|
20241126,123700,18458610,7260,7260,7260,7260,0
|
|
20241126,123600,18458610,7260,7260,7260,7260,0
|
|
20241126,123500,18458610,7260,7260,7260,7260,0
|
|
20241126,123400,18458610,7260,7260,7260,7260,0
|
|
20241126,123300,18458610,7260,7260,7260,7260,0
|
|
20241126,123200,18458610,7260,7260,7260,7260,0
|
|
20241126,123100,18458610,7260,7260,7260,7260,0
|
|
20241126,123000,18458610,7260,7260,7260,7260,0
|
|
20241126,122900,18458610,7260,7260,7260,7260,0
|
|
20241126,122800,18458610,7260,7260,7260,7260,9
|
|
20241126,122700,18393270,7260,7260,7260,7260,0
|
|
20241126,122600,18393270,7260,7260,7260,7260,10
|
|
20241126,122500,18320670,7260,7260,7260,7260,0
|
|
20241126,122400,18320670,7260,7260,7260,7260,0
|
|
20241126,122300,18320670,7260,7260,7260,7260,0
|
|
20241126,122200,18320670,7260,7260,7260,7260,0
|
|
20241126,122100,18320670,7260,7260,7260,7260,0
|
|
20241126,122000,18320670,7260,7260,7260,7260,0
|
|
20241126,121900,18320670,7260,7260,7260,7260,0
|
|
20241126,121800,18320670,7260,7260,7260,7260,0
|
|
20241126,121700,18320670,7260,7260,7260,7260,38
|
|
20241126,121600,18044790,7270,7270,7270,7270,0
|
|
20241126,121500,18044790,7270,7270,7270,7270,0
|
|
20241126,121400,18044790,7270,7270,7270,7270,0
|
|
20241126,121300,18044790,7270,7270,7270,7270,10
|
|
20241126,121200,17972090,7270,7270,7270,7270,0
|
|
20241126,121100,17972090,7270,7280,7280,7270,12
|
|
20241126,121000,17884800,7280,7280,7280,7280,3
|
|
20241126,120900,17862960,7280,7280,7280,7280,0
|
|
20241126,120800,17862960,7280,7280,7280,7280,2
|
|
20241126,120700,17848400,7280,7280,7280,7280,0
|
|
20241126,120600,17848400,7280,7280,7280,7280,0
|
|
20241126,120500,17848400,7280,7280,7280,7280,0
|
|
20241126,120400,17848400,7280,7280,7280,7280,0
|
|
20241126,120300,17848400,7280,7280,7280,7280,0
|
|
20241126,120200,17848400,7280,7280,7280,7280,0
|
|
20241126,120100,17848400,7280,7280,7280,7280,0
|
|
20241126,120000,17848400,7280,7280,7280,7280,0
|
|
20241126,115900,17848400,7280,7280,7280,7280,0
|
|
20241126,115800,17848400,7280,7280,7280,7280,0
|
|
20241126,115700,17848400,7280,7280,7280,7280,0
|
|
20241126,115600,17848400,7280,7280,7280,7280,0
|
|
20241126,115500,17848400,7280,7280,7280,7280,0
|
|
20241126,115400,17848400,7280,7280,7280,7280,0
|
|
20241126,115300,17848400,7280,7280,7280,7280,0
|
|
20241126,115200,17848400,7280,7280,7280,7280,0
|
|
20241126,115100,17848400,7280,7280,7280,7280,7
|
|
20241126,115000,17797440,7280,7280,7280,7280,0
|
|
20241126,114900,17797440,7280,7280,7280,7280,1
|
|
20241126,114800,17790160,7280,7280,7280,7280,2
|
|
20241126,114700,17775600,7280,7280,7280,7280,2
|
|
20241126,114600,17761040,7280,7270,7280,7270,11
|
|
20241126,114500,17681050,7270,7270,7270,7270,1
|
|
20241126,114400,17673780,7270,7270,7270,7270,2
|
|
20241126,114300,17659240,7270,7270,7270,7270,2
|
|
20241126,114200,17644700,7280,7280,7280,7280,0
|
|
20241126,114100,17644700,7280,7280,7280,7280,2
|
|
20241126,114000,17630140,7280,7280,7280,7280,2
|
|
20241126,113900,17615580,7280,7280,7280,7280,2
|
|
20241126,113800,17601020,7280,7280,7280,7280,2
|
|
20241126,113700,17586460,7280,7280,7280,7280,2
|
|
20241126,113600,17571900,7280,7280,7280,7280,1
|
|
20241126,113500,17564620,7280,7280,7280,7280,2
|
|
20241126,113400,17550060,7280,7280,7280,7280,2
|
|
20241126,113300,17535500,7280,7280,7280,7280,0
|
|
20241126,113200,17535500,7280,7280,7280,7280,2
|
|
20241126,113100,17520940,7280,7280,7280,7280,2
|
|
20241126,113000,17506380,7280,7280,7280,7280,2
|
|
20241126,112900,17491820,7280,7280,7280,7280,2
|
|
20241126,112800,17477260,7280,7280,7280,7280,4
|
|
20241126,112700,17448140,7270,7270,7270,7270,14
|
|
20241126,112600,17346360,7270,7270,7270,7270,2
|
|
20241126,112500,17331820,7270,7270,7270,7270,2
|
|
20241126,112400,17317280,7270,7270,7270,7270,2
|
|
20241126,112300,17302740,7280,7280,7280,7280,2
|
|
20241126,112200,17288180,7280,7280,7280,7280,2
|
|
20241126,112100,17273620,7280,7280,7280,7280,2
|
|
20241126,112000,17259060,7280,7280,7280,7280,2
|
|
20241126,111900,17244500,7280,7280,7280,7280,2
|
|
20241126,111800,17229940,7280,7280,7280,7280,2
|
|
20241126,111700,17215380,7280,7280,7280,7280,1
|
|
20241126,111600,17208100,7280,7280,7280,7280,0
|
|
20241126,111500,17208100,7280,7280,7280,7280,2
|
|
20241126,111400,17193540,7280,7280,7280,7280,2
|
|
20241126,111300,17178980,7280,7280,7280,7280,4
|
|
20241126,111200,17149860,7280,7280,7280,7280,2
|
|
20241126,111100,17135300,7280,7280,7280,7280,2
|
|
20241126,111000,17120740,7280,7280,7280,7280,2
|
|
20241126,110900,17106180,7280,7280,7280,7280,2
|
|
20241126,110800,17091620,7280,7280,7280,7280,1
|
|
20241126,110700,17084340,7280,7280,7280,7280,0
|
|
20241126,110600,17084340,7280,7270,7280,7270,30
|
|
20241126,110500,16866220,7270,7270,7270,7270,2
|
|
20241126,110400,16851680,7270,7270,7270,7270,2
|
|
20241126,110300,16837140,7270,7270,7270,7270,2
|
|
20241126,110200,16822600,7270,7270,7270,7270,2
|
|
20241126,110100,16808060,7270,7280,7280,7270,166
|
|
20241126,110000,15601220,7280,7280,7280,7280,2
|
|
20241126,105900,15586660,7270,7270,7270,7270,128
|
|
20241126,105800,14656100,7270,7270,7270,7270,0
|
|
20241126,105700,14656100,7270,7270,7270,7270,2
|
|
20241126,105600,14641560,7270,7270,7270,7270,3
|
|
20241126,105500,14619750,7270,7270,7270,7270,2
|
|
20241126,105400,14605210,7270,7270,7270,7270,2
|
|
20241126,105300,14590670,7270,7270,7270,7270,0
|
|
20241126,105200,14590670,7270,7270,7270,7270,2
|
|
20241126,105100,14576130,7260,7270,7270,7260,68
|
|
20241126,105000,14082430,7270,7270,7270,7270,10
|
|
20241126,104900,14009730,7270,7270,7270,7270,2
|
|
20241126,104800,13995190,7270,7270,7270,7270,2
|
|
20241126,104700,13980650,7270,7270,7270,7270,102
|
|
20241126,104600,13239110,7260,7270,7270,7260,3
|
|
20241126,104500,13217310,7270,7270,7270,7270,5
|
|
20241126,104400,13180960,7270,7270,7270,7270,7
|
|
20241126,104300,13130070,7270,7270,7270,7270,2
|
|
20241126,104200,13115530,7270,7270,7270,7270,1
|
|
20241126,104100,13108260,7270,7270,7270,7270,152
|
|
20241126,104000,12003220,7270,7270,7270,7270,2
|
|
20241126,103900,11988680,7270,7270,7270,7270,0
|
|
20241126,103800,11988680,7270,7270,7270,7270,2
|
|
20241126,103700,11974140,7270,7270,7270,7270,2
|
|
20241126,103600,11959600,7270,7270,7270,7270,2
|
|
20241126,103500,11945060,7270,7270,7270,7270,2
|
|
20241126,103400,11930520,7270,7270,7270,7270,2
|
|
20241126,103300,11915980,7260,7260,7260,7260,5
|
|
20241126,103200,11879680,7270,7270,7270,7270,3
|
|
20241126,103100,11857870,7270,7270,7270,7270,1
|
|
20241126,103000,11850600,7270,7270,7270,7270,2
|
|
20241126,102900,11836060,7270,7270,7270,7270,2
|
|
20241126,102800,11821520,7270,7270,7270,7270,0
|
|
20241126,102700,11821520,7270,7270,7270,7270,3
|
|
20241126,102600,11799710,7270,7270,7270,7270,2
|
|
20241126,102500,11785170,7270,7270,7270,7270,2
|
|
20241126,102400,11770630,7270,7270,7270,7270,2
|
|
20241126,102300,11756090,7270,7270,7270,7270,2
|
|
20241126,102200,11741550,7260,7260,7260,7260,1
|
|
20241126,102100,11734290,7270,7270,7270,7270,2
|
|
20241126,102000,11719750,7270,7270,7270,7270,1
|
|
20241126,101900,11712480,7270,7270,7270,7270,102
|
|
20241126,101800,10970940,7270,7270,7270,7270,2
|
|
20241126,101700,10956400,7270,7270,7270,7270,2
|
|
20241126,101600,10941860,7270,7270,7270,7270,0
|
|
20241126,101500,10941860,7270,7270,7270,7270,2
|
|
20241126,101400,10927320,7270,7270,7270,7270,2
|
|
20241126,101300,10912780,7270,7270,7270,7270,2
|
|
20241126,101200,10898240,7270,7270,7270,7270,2
|
|
20241126,101100,10883700,7270,7270,7270,7270,2
|
|
20241126,101000,10869160,7270,7270,7270,7270,0
|
|
20241126,100900,10869160,7270,7270,7270,7270,1
|
|
20241126,100800,10861890,7270,7270,7270,7270,2
|
|
20241126,100700,10847350,7270,7270,7270,7270,2
|
|
20241126,100600,10832810,7270,7270,7270,7270,2
|
|
20241126,100500,10818270,7270,7270,7270,7270,603
|
|
20241126,100400,6434460,7270,7270,7270,7270,2
|
|
20241126,100300,6419920,7270,7270,7270,7270,2
|
|
20241126,100200,6405380,7270,7270,7270,7270,2
|
|
20241126,100100,6390840,7270,7270,7270,7270,2
|
|
20241126,100000,6376300,7270,7270,7270,7270,2
|
|
20241126,095900,6361760,7270,7270,7270,7270,0
|
|
20241126,095800,6361760,7270,7270,7270,7270,1
|
|
20241126,095700,6354490,7270,7270,7270,7270,2
|
|
20241126,095600,6339950,7270,7280,7280,7270,101
|
|
20241126,095500,5605660,7280,7280,7280,7280,2
|
|
20241126,095400,5591100,7270,7270,7270,7270,13
|
|
20241126,095300,5496590,7270,7270,7270,7270,1
|
|
20241126,095200,5489320,7280,7280,7280,7280,0
|
|
20241126,095100,5489320,7280,7280,7280,7280,0
|
|
20241126,095000,5489320,7280,7280,7280,7280,1
|
|
20241126,094900,5482040,7280,7280,7280,7280,0
|
|
20241126,094800,5482040,7280,7280,7280,7280,0
|
|
20241126,094700,5482040,7280,7280,7280,7280,3
|
|
20241126,094600,5460200,7280,7280,7280,7280,0
|
|
20241126,094500,5460200,7280,7280,7280,7280,0
|
|
20241126,094400,5460200,7280,7280,7280,7280,0
|
|
20241126,094300,5460200,7280,7280,7280,7280,0
|
|
20241126,094200,5460200,7280,7280,7280,7280,0
|
|
20241126,094100,5460200,7280,7280,7280,7280,1
|
|
20241126,094000,5452920,7280,7280,7280,7280,1
|
|
20241126,093900,5445640,7250,7250,7250,7250,0
|
|
20241126,093800,5445640,7250,7250,7250,7250,4
|
|
20241126,093700,5416640,7260,7260,7260,7260,1
|
|
20241126,093600,5409380,7270,7270,7270,7270,0
|
|
20241126,093500,5409380,7270,7270,7270,7270,10
|
|
20241126,093400,5336680,7270,7280,7280,7270,2
|
|
20241126,093300,5322130,7280,7280,7280,7280,0
|
|
20241126,093200,5322130,7280,7280,7280,7280,1
|
|
20241126,093100,5314850,7280,7280,7280,7280,6
|
|
20241126,093000,5271170,7280,7280,7280,7280,0
|
|
20241126,092900,5271170,7280,7280,7280,7280,200
|
|
20241126,092800,3815170,7270,7270,7270,7270,0
|
|
20241126,092700,3815170,7270,7270,7270,7270,0
|
|
20241126,092600,3815170,7270,7270,7270,7270,0
|
|
20241126,092500,3815170,7270,7270,7270,7270,0
|
|
20241126,092400,3815170,7270,7270,7270,7270,4
|
|
20241126,092300,3786090,7270,7270,7270,7270,0
|
|
20241126,092200,3786090,7270,7270,7270,7270,0
|
|
20241126,092100,3786090,7270,7270,7270,7270,0
|
|
20241126,092000,3786090,7270,7270,7270,7270,0
|
|
20241126,091900,3786090,7270,7270,7270,7270,0
|
|
20241126,091800,3786090,7270,7270,7270,7270,0
|
|
20241126,091700,3786090,7270,7270,7270,7270,0
|
|
20241126,091600,3786090,7270,7270,7270,7270,0
|
|
20241126,091500,3786090,7270,7270,7270,7270,0
|
|
20241126,091400,3786090,7270,7270,7270,7270,0
|
|
20241126,091300,3786090,7270,7270,7270,7270,0
|
|
20241126,091200,3786090,7270,7230,7270,7230,31
|
|
20241126,091100,3561920,7230,7230,7230,7230,0
|
|
20241126,091000,3561920,7230,7230,7230,7230,159
|
|
20241126,090900,2412350,7230,7230,7230,7230,0
|
|
20241126,090800,2412350,7230,7230,7230,7230,100
|
|
20241126,090700,1689350,7230,7230,7230,7230,40
|
|
20241126,090600,1400150,7230,7230,7230,7230,67
|
|
20241126,090500,915740,7280,7280,7280,7280,0
|
|
20241126,090400,915740,7280,7280,7280,7280,0
|
|
20241126,090300,915740,7280,7280,7280,7280,1
|
|
20241126,090200,908460,7210,7210,7210,7210,0
|
|
20241126,090100,908460,7210,7210,7210,7210,0
|
|
20241126,090000,908460,7210,7210,7210,7210,126
|