678 lines
34 KiB
CSV
678 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,201500,163522400,18390,18390,18390,18390,186
|
|
20241126,201400,163522400,18390,18390,18390,18390,0
|
|
20241126,201300,163522400,18390,18390,18390,18390,0
|
|
20241126,201200,163522400,18390,18390,18390,18390,0
|
|
20241126,201100,163522400,18390,18390,18390,18390,0
|
|
20241126,201000,163522400,18390,18390,18390,18390,0
|
|
20241126,200900,163522400,18390,18390,18390,18390,0
|
|
20241126,200800,163522400,18390,18390,18390,18390,0
|
|
20241126,200700,163522400,18390,18390,18390,18390,0
|
|
20241126,200600,163522400,18390,18390,18390,18390,0
|
|
20241126,200500,163522400,18390,18390,18390,18390,0
|
|
20241126,200400,163522400,18390,18390,18390,18390,0
|
|
20241126,200300,163522400,18390,18390,18390,18390,0
|
|
20241126,200200,163522400,18390,18390,18390,18390,0
|
|
20241126,200100,163522400,18390,18390,18390,18390,0
|
|
20241126,200000,163522400,18390,18390,18390,18390,0
|
|
20241126,195900,163522400,18390,18390,18390,18390,0
|
|
20241126,195800,163522400,18390,18390,18390,18390,0
|
|
20241126,195700,163522400,18390,18390,18390,18390,0
|
|
20241126,195600,163522400,18390,18390,18390,18390,0
|
|
20241126,195500,163522400,18390,18390,18390,18390,0
|
|
20241126,195400,163522400,18390,18390,18390,18390,0
|
|
20241126,195300,163522400,18390,18390,18390,18390,0
|
|
20241126,195200,163522400,18390,18390,18390,18390,0
|
|
20241126,195100,163522400,18390,18390,18390,18390,0
|
|
20241126,195000,163522400,18390,18390,18390,18390,0
|
|
20241126,194900,163522400,18390,18390,18390,18390,0
|
|
20241126,194800,163522400,18390,18390,18390,18390,0
|
|
20241126,194700,163522400,18390,18390,18390,18390,0
|
|
20241126,194600,163522400,18390,18390,18390,18390,0
|
|
20241126,194500,163522400,18390,18390,18390,18390,186
|
|
20241126,194400,163522400,18390,18390,18390,18390,0
|
|
20241126,194300,163522400,18390,18390,18390,18390,0
|
|
20241126,194200,163522400,18390,18390,18390,18390,0
|
|
20241126,194100,163522400,18390,18390,18390,18390,0
|
|
20241126,194000,163522400,18390,18390,18390,18390,0
|
|
20241126,193900,163522400,18390,18390,18390,18390,0
|
|
20241126,193800,163522400,18390,18390,18390,18390,0
|
|
20241126,193700,163522400,18390,18390,18390,18390,0
|
|
20241126,193600,163522400,18390,18390,18390,18390,0
|
|
20241126,193500,163522400,18390,18390,18390,18390,0
|
|
20241126,193400,163522400,18390,18390,18390,18390,0
|
|
20241126,193300,163522400,18390,18390,18390,18390,0
|
|
20241126,193200,163522400,18390,18390,18390,18390,0
|
|
20241126,193100,163522400,18390,18390,18390,18390,0
|
|
20241126,193000,163522400,18390,18390,18390,18390,0
|
|
20241126,192900,163522400,18390,18390,18390,18390,0
|
|
20241126,192800,163522400,18390,18390,18390,18390,0
|
|
20241126,192700,163522400,18390,18390,18390,18390,0
|
|
20241126,192600,163522400,18390,18390,18390,18390,0
|
|
20241126,192500,163522400,18390,18390,18390,18390,0
|
|
20241126,192400,163522400,18390,18390,18390,18390,0
|
|
20241126,192300,163522400,18390,18390,18390,18390,0
|
|
20241126,192200,163522400,18390,18390,18390,18390,0
|
|
20241126,192100,163522400,18390,18390,18390,18390,0
|
|
20241126,192000,163522400,18390,18390,18390,18390,0
|
|
20241126,191900,163522400,18390,18390,18390,18390,0
|
|
20241126,191800,163522400,18390,18390,18390,18390,0
|
|
20241126,191700,163522400,18390,18390,18390,18390,0
|
|
20241126,191600,163522400,18390,18390,18390,18390,0
|
|
20241126,191500,163522400,18390,18390,18390,18390,186
|
|
20241126,191400,163522400,18390,18390,18390,18390,0
|
|
20241126,191300,163522400,18390,18390,18390,18390,0
|
|
20241126,191200,163522400,18390,18390,18390,18390,0
|
|
20241126,191100,163522400,18390,18390,18390,18390,0
|
|
20241126,191000,163522400,18390,18390,18390,18390,0
|
|
20241126,190900,163522400,18390,18390,18390,18390,0
|
|
20241126,190800,163522400,18390,18390,18390,18390,0
|
|
20241126,190700,163522400,18390,18390,18390,18390,0
|
|
20241126,190600,163522400,18390,18390,18390,18390,0
|
|
20241126,190500,163522400,18390,18390,18390,18390,0
|
|
20241126,190400,163522400,18390,18390,18390,18390,0
|
|
20241126,190300,163522400,18390,18390,18390,18390,0
|
|
20241126,190200,163522400,18390,18390,18390,18390,0
|
|
20241126,190100,163522400,18390,18390,18390,18390,0
|
|
20241126,190000,163522400,18390,18390,18390,18390,0
|
|
20241126,185900,163522400,18390,18390,18390,18390,0
|
|
20241126,185800,163522400,18390,18390,18390,18390,0
|
|
20241126,185700,163522400,18390,18390,18390,18390,0
|
|
20241126,185600,163522400,18390,18390,18390,18390,0
|
|
20241126,185500,163522400,18390,18390,18390,18390,0
|
|
20241126,185400,163522400,18390,18390,18390,18390,0
|
|
20241126,185300,163522400,18390,18390,18390,18390,0
|
|
20241126,185200,163522400,18390,18390,18390,18390,0
|
|
20241126,185100,163522400,18390,18390,18390,18390,0
|
|
20241126,185000,163522400,18390,18390,18390,18390,0
|
|
20241126,184900,163522400,18390,18390,18390,18390,0
|
|
20241126,184800,163522400,18390,18390,18390,18390,0
|
|
20241126,184700,163522400,18390,18390,18390,18390,0
|
|
20241126,184600,163522400,18390,18390,18390,18390,0
|
|
20241126,184500,163522400,18390,18390,18390,18390,186
|
|
20241126,184400,163522400,18390,18390,18390,18390,0
|
|
20241126,184300,163522400,18390,18390,18390,18390,0
|
|
20241126,184200,163522400,18390,18390,18390,18390,0
|
|
20241126,184100,163522400,18390,18390,18390,18390,0
|
|
20241126,184000,163522400,18390,18390,18390,18390,0
|
|
20241126,183900,163522400,18390,18390,18390,18390,0
|
|
20241126,183800,163522400,18390,18390,18390,18390,0
|
|
20241126,183700,163522400,18390,18390,18390,18390,0
|
|
20241126,183600,163522400,18390,18390,18390,18390,0
|
|
20241126,183500,163522400,18390,18390,18390,18390,0
|
|
20241126,183400,163522400,18390,18390,18390,18390,0
|
|
20241126,183300,163522400,18390,18390,18390,18390,0
|
|
20241126,183200,163522400,18390,18390,18390,18390,0
|
|
20241126,183100,163522400,18390,18390,18390,18390,0
|
|
20241126,183000,163522400,18390,18390,18390,18390,0
|
|
20241126,182900,163522400,18390,18390,18390,18390,0
|
|
20241126,182800,163522400,18390,18390,18390,18390,0
|
|
20241126,182700,163522400,18390,18390,18390,18390,0
|
|
20241126,182600,163522400,18390,18390,18390,18390,0
|
|
20241126,182500,163522400,18390,18390,18390,18390,0
|
|
20241126,182400,163522400,18390,18390,18390,18390,0
|
|
20241126,182300,163522400,18390,18390,18390,18390,0
|
|
20241126,182200,163522400,18390,18390,18390,18390,0
|
|
20241126,182100,163522400,18390,18390,18390,18390,0
|
|
20241126,182000,163522400,18390,18390,18390,18390,0
|
|
20241126,181900,163522400,18390,18390,18390,18390,0
|
|
20241126,181800,163522400,18390,18390,18390,18390,0
|
|
20241126,181700,163522400,18390,18390,18390,18390,0
|
|
20241126,181600,163522400,18390,18390,18390,18390,0
|
|
20241126,181500,163522400,18390,18390,18390,18390,186
|
|
20241126,181400,163522400,18390,18390,18390,18390,0
|
|
20241126,181300,163522400,18390,18390,18390,18390,0
|
|
20241126,181200,163522400,18390,18390,18390,18390,0
|
|
20241126,181100,163522400,18390,18390,18390,18390,0
|
|
20241126,181000,163522400,18390,18390,18390,18390,0
|
|
20241126,180900,163522400,18390,18390,18390,18390,0
|
|
20241126,180800,163522400,18390,18390,18390,18390,0
|
|
20241126,180700,163522400,18390,18390,18390,18390,0
|
|
20241126,180600,163522400,18390,18390,18390,18390,0
|
|
20241126,180500,163522400,18390,18390,18390,18390,0
|
|
20241126,180400,163522400,18390,18390,18390,18390,0
|
|
20241126,180300,163522400,18390,18390,18390,18390,0
|
|
20241126,180200,163522400,18390,18390,18390,18390,0
|
|
20241126,180100,163522400,18390,18390,18390,18390,0
|
|
20241126,180000,163522400,18390,18390,18390,18390,0
|
|
20241126,175900,163522400,18390,18390,18390,18390,0
|
|
20241126,175800,163522400,18390,18390,18390,18390,0
|
|
20241126,175700,163522400,18390,18390,18390,18390,0
|
|
20241126,175600,163522400,18390,18390,18390,18390,0
|
|
20241126,175500,163522400,18390,18390,18390,18390,0
|
|
20241126,175400,163522400,18390,18390,18390,18390,0
|
|
20241126,175300,163522400,18390,18390,18390,18390,0
|
|
20241126,175200,163522400,18390,18390,18390,18390,0
|
|
20241126,175100,163522400,18390,18390,18390,18390,0
|
|
20241126,175000,163522400,18390,18390,18390,18390,0
|
|
20241126,174900,163522400,18390,18390,18390,18390,0
|
|
20241126,174800,163522400,18390,18390,18390,18390,0
|
|
20241126,174700,163522400,18390,18390,18390,18390,0
|
|
20241126,174600,163522400,18390,18390,18390,18390,0
|
|
20241126,174500,163522400,18390,18390,18390,18390,186
|
|
20241126,174400,163522400,18390,18390,18390,18390,0
|
|
20241126,174300,163522400,18390,18390,18390,18390,0
|
|
20241126,174200,163522400,18390,18390,18390,18390,0
|
|
20241126,174100,163522400,18390,18390,18390,18390,0
|
|
20241126,174000,163522400,18390,18390,18390,18390,0
|
|
20241126,173900,163522400,18390,18390,18390,18390,0
|
|
20241126,173800,163522400,18390,18390,18390,18390,0
|
|
20241126,173700,163522400,18390,18390,18390,18390,0
|
|
20241126,173600,163522400,18390,18390,18390,18390,0
|
|
20241126,173500,163522400,18390,18390,18390,18390,0
|
|
20241126,173400,163522400,18390,18390,18390,18390,0
|
|
20241126,173300,163522400,18390,18390,18390,18390,0
|
|
20241126,173200,163522400,18390,18390,18390,18390,0
|
|
20241126,173100,163522400,18390,18390,18390,18390,0
|
|
20241126,173000,163522400,18390,18390,18390,18390,0
|
|
20241126,172900,163522400,18390,18390,18390,18390,0
|
|
20241126,172800,163522400,18390,18390,18390,18390,0
|
|
20241126,172700,163522400,18390,18390,18390,18390,0
|
|
20241126,172600,163522400,18390,18390,18390,18390,0
|
|
20241126,172500,163522400,18390,18390,18390,18390,0
|
|
20241126,172400,163522400,18390,18390,18390,18390,0
|
|
20241126,172300,163522400,18390,18390,18390,18390,0
|
|
20241126,172200,163522400,18390,18390,18390,18390,0
|
|
20241126,172100,163522400,18390,18390,18390,18390,0
|
|
20241126,172000,163522400,18390,18390,18390,18390,0
|
|
20241126,171900,163522400,18390,18390,18390,18390,0
|
|
20241126,171800,163522400,18390,18390,18390,18390,0
|
|
20241126,171700,163522400,18390,18390,18390,18390,0
|
|
20241126,171600,163522400,18390,18390,18390,18390,0
|
|
20241126,171500,163522400,18390,18390,18390,18390,186
|
|
20241126,171400,163522400,18390,18390,18390,18390,0
|
|
20241126,171300,163522400,18390,18390,18390,18390,0
|
|
20241126,171200,163522400,18390,18390,18390,18390,0
|
|
20241126,171100,163522400,18390,18390,18390,18390,0
|
|
20241126,171000,163522400,18390,18390,18390,18390,0
|
|
20241126,170900,163522400,18390,18390,18390,18390,0
|
|
20241126,170800,163522400,18390,18390,18390,18390,0
|
|
20241126,170700,163522400,18390,18390,18390,18390,0
|
|
20241126,170600,163522400,18390,18390,18390,18390,0
|
|
20241126,170500,163522400,18390,18390,18390,18390,0
|
|
20241126,170400,163522400,18390,18390,18390,18390,0
|
|
20241126,170300,163522400,18390,18390,18390,18390,0
|
|
20241126,170200,163522400,18390,18390,18390,18390,0
|
|
20241126,170100,163522400,18390,18390,18390,18390,0
|
|
20241126,170000,163522400,18390,18390,18390,18390,0
|
|
20241126,165900,163522400,18390,18390,18390,18390,0
|
|
20241126,165800,163522400,18390,18390,18390,18390,0
|
|
20241126,165700,163522400,18390,18390,18390,18390,0
|
|
20241126,165600,163522400,18390,18390,18390,18390,0
|
|
20241126,165500,163522400,18390,18390,18390,18390,0
|
|
20241126,165400,163522400,18390,18390,18390,18390,0
|
|
20241126,165300,163522400,18390,18390,18390,18390,0
|
|
20241126,165200,163522400,18390,18390,18390,18390,0
|
|
20241126,165100,163522400,18390,18390,18390,18390,0
|
|
20241126,165000,163522400,18390,18390,18390,18390,0
|
|
20241126,164900,163522400,18390,18390,18390,18390,0
|
|
20241126,164800,163522400,18390,18390,18390,18390,0
|
|
20241126,164700,163522400,18390,18390,18390,18390,0
|
|
20241126,164600,163522400,18390,18390,18390,18390,0
|
|
20241126,164500,163522400,18390,18390,18390,18390,186
|
|
20241126,164400,163522400,18390,18390,18390,18390,0
|
|
20241126,164300,163522400,18390,18390,18390,18390,0
|
|
20241126,164200,163522400,18390,18390,18390,18390,0
|
|
20241126,164100,163522400,18390,18390,18390,18390,0
|
|
20241126,164000,163522400,18390,18390,18390,18390,0
|
|
20241126,163900,163522400,18390,18390,18390,18390,0
|
|
20241126,163800,163522400,18390,18390,18390,18390,0
|
|
20241126,163700,163522400,18390,18390,18390,18390,0
|
|
20241126,163600,163522400,18390,18390,18390,18390,0
|
|
20241126,163500,163522400,18390,18390,18390,18390,0
|
|
20241126,163400,163522400,18390,18390,18390,18390,0
|
|
20241126,163300,163522400,18390,18390,18390,18390,0
|
|
20241126,163200,163522400,18390,18390,18390,18390,0
|
|
20241126,163100,163522400,18390,18390,18390,18390,0
|
|
20241126,163000,163522400,18390,18390,18390,18390,0
|
|
20241126,162900,163522400,18390,18390,18390,18390,0
|
|
20241126,162800,163522400,18390,18390,18390,18390,0
|
|
20241126,162700,163522400,18390,18390,18390,18390,0
|
|
20241126,162600,163522400,18390,18390,18390,18390,0
|
|
20241126,162500,163522400,18390,18390,18390,18390,0
|
|
20241126,162400,163522400,18390,18390,18390,18390,0
|
|
20241126,162300,163522400,18390,18390,18390,18390,0
|
|
20241126,162200,163522400,18390,18390,18390,18390,0
|
|
20241126,162100,163522400,18390,18390,18390,18390,0
|
|
20241126,162000,163522400,18390,18390,18390,18390,0
|
|
20241126,161900,163522400,18390,18390,18390,18390,0
|
|
20241126,161800,163522400,18390,18390,18390,18390,0
|
|
20241126,161700,163522400,18390,18390,18390,18390,0
|
|
20241126,161600,163522400,18390,18390,18390,18390,0
|
|
20241126,161500,163522400,18390,18390,18390,18390,186
|
|
20241126,161400,163522400,18390,18390,18390,18390,0
|
|
20241126,161300,163522400,18390,18390,18390,18390,0
|
|
20241126,161200,163522400,18390,18390,18390,18390,0
|
|
20241126,161100,163522400,18390,18390,18390,18390,0
|
|
20241126,161000,163522400,18390,18390,18390,18390,0
|
|
20241126,160900,163522400,18390,18390,18390,18390,0
|
|
20241126,160800,163522400,18390,18390,18390,18390,0
|
|
20241126,160700,163522400,18390,18390,18390,18390,0
|
|
20241126,160600,163522400,18390,18390,18390,18390,0
|
|
20241126,160500,163522400,18390,18390,18390,18390,0
|
|
20241126,160400,163522400,18390,18390,18390,18390,0
|
|
20241126,160300,163522400,18390,18390,18390,18390,0
|
|
20241126,160200,163522400,18390,18390,18390,18390,0
|
|
20241126,160100,163522400,18390,18390,18390,18390,0
|
|
20241126,160000,163522400,18390,18390,18390,18390,0
|
|
20241126,155900,163522400,18390,18390,18390,18390,0
|
|
20241126,155800,163522400,18390,18390,18390,18390,0
|
|
20241126,155700,163522400,18390,18390,18390,18390,0
|
|
20241126,155600,163522400,18390,18390,18390,18390,0
|
|
20241126,155500,163522400,18390,18390,18390,18390,0
|
|
20241126,155400,163522400,18390,18390,18390,18390,0
|
|
20241126,155300,163522400,18390,18390,18390,18390,0
|
|
20241126,155200,163522400,18390,18390,18390,18390,0
|
|
20241126,155100,163522400,18390,18390,18390,18390,0
|
|
20241126,155000,163522400,18390,18390,18390,18390,0
|
|
20241126,154900,163522400,18390,18390,18390,18390,0
|
|
20241126,154800,163522400,18390,18390,18390,18390,0
|
|
20241126,154700,163522400,18390,18390,18390,18390,0
|
|
20241126,154600,163522400,18390,18390,18390,18390,0
|
|
20241126,154500,163522400,18390,18390,18390,18390,186
|
|
20241126,154400,163522400,18390,18390,18390,18390,0
|
|
20241126,154300,163522400,18390,18390,18390,18390,0
|
|
20241126,154200,163522400,18390,18390,18390,18390,0
|
|
20241126,154100,163522400,18390,18390,18390,18390,0
|
|
20241126,154000,163522400,18390,18390,18390,18390,0
|
|
20241126,153900,163522400,18390,18390,18390,18390,0
|
|
20241126,153800,163522400,18390,18390,18390,18390,0
|
|
20241126,153700,163522400,18390,18390,18390,18390,0
|
|
20241126,153600,163522400,18390,18390,18390,18390,0
|
|
20241126,153500,163522400,18390,18390,18390,18390,0
|
|
20241126,153400,163522400,18390,18390,18390,18390,0
|
|
20241126,153300,163522400,18390,18390,18390,18390,0
|
|
20241126,153200,163522400,18390,18390,18390,18390,0
|
|
20241126,153100,163522400,18390,18390,18390,18390,0
|
|
20241126,153000,163522400,18390,18390,18390,18390,186
|
|
20241126,152900,160101860,18370,18370,18370,18370,0
|
|
20241126,152800,160101860,18370,18370,18370,18370,0
|
|
20241126,152700,160101860,18370,18370,18370,18370,0
|
|
20241126,152600,160101860,18370,18370,18370,18370,0
|
|
20241126,152500,160101860,18370,18370,18370,18370,0
|
|
20241126,152400,160101860,18370,18370,18370,18370,0
|
|
20241126,152300,160101860,18370,18370,18370,18370,0
|
|
20241126,152200,160101860,18370,18370,18370,18370,0
|
|
20241126,152100,160101860,18370,18370,18370,18370,0
|
|
20241126,152000,160101860,18370,18370,18370,18370,0
|
|
20241126,151900,160101860,18370,18370,18370,18370,6
|
|
20241126,151800,159991640,18370,18370,18370,18370,50
|
|
20241126,151700,159073140,18370,18370,18370,18370,10
|
|
20241126,151600,158889440,18360,18360,18360,18360,0
|
|
20241126,151500,158889440,18360,18360,18360,18360,0
|
|
20241126,151400,158889440,18360,18300,18360,18300,66
|
|
20241126,151300,157680980,18300,18300,18300,18300,0
|
|
20241126,151200,157680980,18300,18300,18300,18300,0
|
|
20241126,151100,157680980,18300,18300,18300,18300,0
|
|
20241126,151000,157680980,18300,18300,18300,18300,1
|
|
20241126,150900,157662680,18360,18310,18360,18300,351
|
|
20241126,150800,151238350,18350,18360,18360,18350,4
|
|
20241126,150700,151164940,18350,18350,18350,18350,0
|
|
20241126,150600,151164940,18350,18300,18350,18300,24
|
|
20241126,150500,150725290,18350,18350,18350,18350,1
|
|
20241126,150400,150706940,18300,18300,18300,18300,50
|
|
20241126,150300,149791940,18300,18300,18300,18300,0
|
|
20241126,150200,149791940,18300,18300,18300,18300,0
|
|
20241126,150100,149791940,18300,18310,18310,18300,32
|
|
20241126,150000,149206240,18310,18360,18360,18300,43
|
|
20241126,145900,148418590,18360,18360,18360,18360,0
|
|
20241126,145800,148418590,18360,18360,18360,18360,6
|
|
20241126,145700,148308430,18360,18360,18360,18360,0
|
|
20241126,145600,148308430,18360,18360,18360,18360,0
|
|
20241126,145500,148308430,18360,18360,18360,18360,0
|
|
20241126,145400,148308430,18360,18360,18360,18360,0
|
|
20241126,145300,148308430,18360,18360,18360,18360,1
|
|
20241126,145200,148290070,18360,18360,18360,18360,0
|
|
20241126,145100,148290070,18360,18360,18360,18360,0
|
|
20241126,145000,148290070,18360,18360,18360,18360,0
|
|
20241126,144900,148290070,18360,18360,18360,18360,0
|
|
20241126,144800,148290070,18360,18360,18360,18360,0
|
|
20241126,144700,148290070,18360,18360,18360,18360,0
|
|
20241126,144600,148290070,18360,18360,18360,18360,0
|
|
20241126,144500,148290070,18360,18360,18360,18360,0
|
|
20241126,144400,148290070,18360,18320,18360,18320,4
|
|
20241126,144300,148216750,18320,18320,18320,18320,31
|
|
20241126,144200,147648830,18290,18290,18290,18290,0
|
|
20241126,144100,147648830,18290,18290,18290,18290,0
|
|
20241126,144000,147648830,18290,18290,18290,18290,0
|
|
20241126,143900,147648830,18290,18290,18290,18290,0
|
|
20241126,143800,147648830,18290,18270,18290,18270,30
|
|
20241126,143700,147100430,18240,18240,18240,18240,0
|
|
20241126,143600,147100430,18240,18240,18240,18240,5
|
|
20241126,143500,147009230,18260,18260,18260,18260,0
|
|
20241126,143400,147009230,18260,18260,18260,18260,0
|
|
20241126,143300,147009230,18260,18250,18260,18250,34
|
|
20241126,143200,146388400,18240,18240,18240,18240,0
|
|
20241126,143100,146388400,18240,18240,18240,18240,0
|
|
20241126,143000,146388400,18240,18240,18240,18240,0
|
|
20241126,142900,146388400,18240,18240,18240,18240,0
|
|
20241126,142800,146388400,18240,18240,18240,18240,0
|
|
20241126,142700,146388400,18240,18240,18240,18240,0
|
|
20241126,142600,146388400,18240,18240,18240,18240,0
|
|
20241126,142500,146388400,18240,18240,18240,18240,0
|
|
20241126,142400,146388400,18240,18240,18240,18240,0
|
|
20241126,142300,146388400,18240,18240,18240,18240,0
|
|
20241126,142200,146388400,18240,18240,18240,18240,151
|
|
20241126,142100,143634160,18210,18210,18210,18210,0
|
|
20241126,142000,143634160,18210,18210,18210,18210,0
|
|
20241126,141900,143634160,18210,18210,18210,18210,0
|
|
20241126,141800,143634160,18210,18210,18210,18210,0
|
|
20241126,141700,143634160,18210,18210,18210,18210,0
|
|
20241126,141600,143634160,18210,18210,18210,18210,0
|
|
20241126,141500,143634160,18210,18210,18210,18210,44
|
|
20241126,141400,142832920,18240,18240,18240,18240,0
|
|
20241126,141300,142832920,18240,18240,18240,18240,0
|
|
20241126,141200,142832920,18240,18240,18240,18240,0
|
|
20241126,141100,142832920,18240,18240,18240,18240,0
|
|
20241126,141000,142832920,18240,18240,18240,18240,0
|
|
20241126,140900,142832920,18240,18240,18240,18240,0
|
|
20241126,140800,142832920,18240,18240,18240,18240,0
|
|
20241126,140700,142832920,18240,18240,18240,18240,0
|
|
20241126,140600,142832920,18240,18240,18240,18240,0
|
|
20241126,140500,142832920,18240,18240,18240,18240,0
|
|
20241126,140400,142832920,18240,18240,18240,18240,0
|
|
20241126,140300,142832920,18240,18230,18240,18230,10
|
|
20241126,140200,142650570,18240,18240,18240,18240,51
|
|
20241126,140100,141720330,18240,18240,18240,18240,1
|
|
20241126,140000,141702090,18200,18200,18200,18200,2
|
|
20241126,135900,141665690,18250,18250,18250,18250,0
|
|
20241126,135800,141665690,18250,18250,18250,18250,0
|
|
20241126,135700,141665690,18250,18250,18250,18250,1
|
|
20241126,135600,141647440,18250,18250,18250,18250,0
|
|
20241126,135500,141647440,18250,18200,18250,18200,5
|
|
20241126,135400,141556390,18200,18200,18200,18200,0
|
|
20241126,135300,141556390,18200,18200,18200,18200,1
|
|
20241126,135200,141538190,18210,18210,18210,18210,12
|
|
20241126,135100,141319670,18210,18210,18210,18210,77
|
|
20241126,135000,139917500,18210,18210,18210,18210,6
|
|
20241126,134900,139808240,18210,18210,18210,18210,18
|
|
20241126,134800,139480460,18210,18210,18210,18210,0
|
|
20241126,134700,139480460,18210,18210,18210,18210,0
|
|
20241126,134600,139480460,18210,18220,18220,18210,3
|
|
20241126,134500,139425820,18210,18210,18210,18210,0
|
|
20241126,134400,139425820,18210,18220,18220,18210,50
|
|
20241126,134300,138514890,18250,18250,18250,18250,0
|
|
20241126,134200,138514890,18250,18250,18250,18250,0
|
|
20241126,134100,138514890,18250,18250,18250,18250,0
|
|
20241126,134000,138514890,18250,18250,18250,18250,0
|
|
20241126,133900,138514890,18250,18250,18250,18250,0
|
|
20241126,133800,138514890,18250,18250,18250,18250,0
|
|
20241126,133700,138514890,18250,18250,18250,18250,0
|
|
20241126,133600,138514890,18250,18250,18250,18250,0
|
|
20241126,133500,138514890,18250,18250,18250,18250,0
|
|
20241126,133400,138514890,18250,18250,18250,18250,17
|
|
20241126,133300,138204640,18280,18280,18280,18280,0
|
|
20241126,133200,138204640,18280,18280,18280,18280,0
|
|
20241126,133100,138204640,18280,18280,18280,18280,0
|
|
20241126,133000,138204640,18280,18280,18280,18280,0
|
|
20241126,132900,138204640,18280,18280,18280,18280,0
|
|
20241126,132800,138204640,18280,18280,18280,18280,10
|
|
20241126,132700,138021840,18290,18290,18290,18290,0
|
|
20241126,132600,138021840,18290,18290,18290,18290,0
|
|
20241126,132500,138021840,18290,18290,18290,18290,7
|
|
20241126,132400,137893810,18290,18290,18290,18290,1
|
|
20241126,132300,137875520,18190,18190,18190,18190,0
|
|
20241126,132200,137875520,18190,18190,18190,18190,1
|
|
20241126,132100,137857330,18240,18190,18240,18190,242
|
|
20241126,132000,133445350,18230,18230,18230,18230,0
|
|
20241126,131900,133445350,18230,18230,18230,18230,0
|
|
20241126,131800,133445350,18230,18230,18230,18230,0
|
|
20241126,131700,133445350,18230,18230,18230,18230,0
|
|
20241126,131600,133445350,18230,18230,18230,18230,1
|
|
20241126,131500,133427120,18230,18230,18230,18230,0
|
|
20241126,131400,133427120,18230,18230,18230,18230,0
|
|
20241126,131300,133427120,18230,18230,18230,18230,8
|
|
20241126,131200,133281280,18230,18240,18240,18230,6
|
|
20241126,131100,133171860,18190,18190,18190,18190,50
|
|
20241126,131000,132262360,18190,18190,18190,18190,0
|
|
20241126,130900,132262360,18190,18210,18210,18190,60
|
|
20241126,130800,131170080,18290,18290,18290,18290,0
|
|
20241126,130700,131170080,18290,18290,18290,18290,0
|
|
20241126,130600,131170080,18290,18290,18290,18290,2
|
|
20241126,130500,131133500,18290,18290,18290,18290,1
|
|
20241126,130400,131115210,18210,18210,18210,18210,1
|
|
20241126,130300,131097000,18210,18210,18210,18210,0
|
|
20241126,130200,131097000,18210,18190,18210,18190,111
|
|
20241126,130100,129077870,18190,18190,18190,18190,1
|
|
20241126,130000,129059680,18160,18160,18160,18160,26
|
|
20241126,125900,128587520,18190,18190,18190,18190,0
|
|
20241126,125800,128587520,18190,18190,18190,18190,0
|
|
20241126,125700,128587520,18190,18190,18190,18190,2
|
|
20241126,125600,128551140,18190,18190,18190,18190,9
|
|
20241126,125500,128387430,18160,18160,18160,18160,0
|
|
20241126,125400,128387430,18160,18160,18160,18160,0
|
|
20241126,125300,128387430,18160,18160,18160,18160,25
|
|
20241126,125200,127933430,18190,18190,18190,18190,0
|
|
20241126,125100,127933430,18190,18190,18190,18190,0
|
|
20241126,125000,127933430,18190,18190,18190,18190,0
|
|
20241126,124900,127933430,18190,18190,18190,18190,0
|
|
20241126,124800,127933430,18190,18190,18190,18190,0
|
|
20241126,124700,127933430,18190,18190,18190,18190,5
|
|
20241126,124600,127842480,18200,18200,18200,18200,2
|
|
20241126,124500,127806080,18200,18200,18200,18200,5
|
|
20241126,124400,127715080,18200,18200,18200,18200,1
|
|
20241126,124300,127696880,18200,18200,18200,18200,1
|
|
20241126,124200,127678680,18200,18200,18200,18200,4
|
|
20241126,124100,127605880,18200,18200,18200,18200,0
|
|
20241126,124000,127605880,18200,18200,18200,18200,8
|
|
20241126,123900,127460280,18200,18200,18200,18200,0
|
|
20241126,123800,127460280,18200,18190,18200,18190,10
|
|
20241126,123700,127278320,18190,18190,18190,18190,0
|
|
20241126,123600,127278320,18190,18190,18190,18190,0
|
|
20241126,123500,127278320,18190,18190,18190,18190,0
|
|
20241126,123400,127278320,18190,18190,18190,18190,0
|
|
20241126,123300,127278320,18190,18190,18190,18190,1
|
|
20241126,123200,127260130,18130,18190,18190,18130,21
|
|
20241126,123100,126879340,18200,18200,18200,18200,0
|
|
20241126,123000,126879340,18200,18200,18200,18200,0
|
|
20241126,122900,126879340,18200,18200,18200,18200,0
|
|
20241126,122800,126879340,18200,18200,18200,18200,0
|
|
20241126,122700,126879340,18200,18200,18200,18200,7
|
|
20241126,122600,126751940,18130,18130,18130,18130,0
|
|
20241126,122500,126751940,18130,18130,18130,18130,0
|
|
20241126,122400,126751940,18130,18130,18130,18130,0
|
|
20241126,122300,126751940,18130,18130,18130,18130,0
|
|
20241126,122200,126751940,18130,18130,18130,18130,1
|
|
20241126,122100,126733810,18110,18110,18110,18110,0
|
|
20241126,122000,126733810,18110,18110,18110,18110,0
|
|
20241126,121900,126733810,18110,18110,18110,18110,0
|
|
20241126,121800,126733810,18110,18110,18110,18110,0
|
|
20241126,121700,126733810,18110,18180,18180,18100,354
|
|
20241126,121600,120314670,18300,18300,18300,18300,0
|
|
20241126,121500,120314670,18300,18300,18300,18300,0
|
|
20241126,121400,120314670,18300,18300,18300,18300,0
|
|
20241126,121300,120314670,18300,18180,18300,18180,113
|
|
20241126,121200,118260210,18180,18180,18180,18180,0
|
|
20241126,121100,118260210,18180,18180,18180,18180,7
|
|
20241126,121000,118132950,18180,18180,18180,18180,39
|
|
20241126,120900,117423930,18180,18180,18180,18180,268
|
|
20241126,120800,112551690,18180,18260,18260,18180,540
|
|
20241126,120700,102719440,18260,18270,18270,18260,103
|
|
20241126,120600,100838630,18290,18290,18290,18290,2
|
|
20241126,120500,100802050,18300,18320,18320,18300,3
|
|
20241126,120400,100747120,18310,18320,18320,18310,84
|
|
20241126,120300,99208780,18330,18330,18330,18330,0
|
|
20241126,120200,99208780,18330,18380,18380,18330,364
|
|
20241126,120100,92533280,18350,18380,18380,18350,13
|
|
20241126,120000,92294680,18360,18360,18360,18360,0
|
|
20241126,115900,92294680,18360,18360,18360,18360,1
|
|
20241126,115800,92276320,18360,18360,18360,18360,1
|
|
20241126,115700,92257960,18360,18360,18360,18360,0
|
|
20241126,115600,92257960,18360,18360,18360,18360,0
|
|
20241126,115500,92257960,18360,18360,18360,18360,0
|
|
20241126,115400,92257960,18360,18360,18360,18360,0
|
|
20241126,115300,92257960,18360,18360,18360,18360,0
|
|
20241126,115200,92257960,18360,18360,18360,18360,52
|
|
20241126,115100,91303240,18400,18400,18400,18400,0
|
|
20241126,115000,91303240,18400,18400,18400,18400,0
|
|
20241126,114900,91303240,18400,18400,18400,18400,0
|
|
20241126,114800,91303240,18400,18400,18400,18400,0
|
|
20241126,114700,91303240,18400,18400,18400,18400,8
|
|
20241126,114600,91156040,18410,18410,18410,18410,0
|
|
20241126,114500,91156040,18410,18410,18410,18410,1
|
|
20241126,114400,91137630,18410,18410,18410,18410,1
|
|
20241126,114300,91119220,18410,18410,18410,18410,0
|
|
20241126,114200,91119220,18410,18410,18410,18410,5
|
|
20241126,114100,91027170,18410,18410,18410,18410,0
|
|
20241126,114000,91027170,18410,18410,18410,18410,0
|
|
20241126,113900,91027170,18410,18410,18410,18410,0
|
|
20241126,113800,91027170,18410,18410,18410,18410,53
|
|
20241126,113700,90051440,18410,18410,18410,18410,0
|
|
20241126,113600,90051440,18410,18410,18410,18410,50
|
|
20241126,113500,89130940,18400,18400,18400,18400,111
|
|
20241126,113400,87088540,18400,18400,18400,18400,0
|
|
20241126,113300,87088540,18400,18400,18400,18400,1
|
|
20241126,113200,87070140,18400,18400,18400,18400,37
|
|
20241126,113100,86389340,18400,18400,18400,18400,19
|
|
20241126,113000,86039740,18360,18360,18360,18360,0
|
|
20241126,112900,86039740,18360,18360,18360,18360,0
|
|
20241126,112800,86039740,18360,18360,18360,18360,0
|
|
20241126,112700,86039740,18360,18360,18360,18360,0
|
|
20241126,112600,86039740,18360,18360,18360,18360,10
|
|
20241126,112500,85856140,18360,18360,18360,18360,0
|
|
20241126,112400,85856140,18360,18360,18360,18360,35
|
|
20241126,112300,85213540,18400,18400,18400,18400,0
|
|
20241126,112200,85213540,18400,18400,18400,18400,0
|
|
20241126,112100,85213540,18400,18400,18400,18400,0
|
|
20241126,112000,85213540,18400,18400,18400,18400,20
|
|
20241126,111900,84845540,18400,18400,18400,18400,10
|
|
20241126,111800,84661540,18400,18400,18400,18400,1
|
|
20241126,111700,84643140,18390,18390,18390,18390,0
|
|
20241126,111600,84643140,18390,18390,18390,18390,100
|
|
20241126,111500,82804140,18390,18380,18390,18380,53
|
|
20241126,111400,81829990,18380,18380,18380,18380,27
|
|
20241126,111300,81333730,18380,18380,18380,18380,1
|
|
20241126,111200,81315350,18340,18340,18340,18340,0
|
|
20241126,111100,81315350,18340,18340,18340,18340,10
|
|
20241126,111000,81131950,18340,18340,18340,18340,0
|
|
20241126,110900,81131950,18340,18340,18340,18340,0
|
|
20241126,110800,81131950,18340,18340,18340,18340,0
|
|
20241126,110700,81131950,18340,18340,18340,18340,64
|
|
20241126,110600,79958190,18340,18340,18340,18340,0
|
|
20241126,110500,79958190,18340,18340,18340,18340,2
|
|
20241126,110400,79921510,18340,18340,18340,18340,0
|
|
20241126,110300,79921510,18340,18340,18340,18340,0
|
|
20241126,110200,79921510,18340,18340,18340,18340,0
|
|
20241126,110100,79921510,18340,18340,18350,18340,46
|
|
20241126,110000,79077440,18350,18350,18350,18350,0
|
|
20241126,105900,79077440,18350,18350,18350,18350,0
|
|
20241126,105800,79077440,18350,18350,18350,18350,0
|
|
20241126,105700,79077440,18350,18350,18350,18350,0
|
|
20241126,105600,79077440,18350,18350,18350,18350,1
|
|
20241126,105500,79059090,18350,18350,18350,18350,0
|
|
20241126,105400,79059090,18350,18350,18350,18350,0
|
|
20241126,105300,79059090,18350,18350,18350,18350,0
|
|
20241126,105200,79059090,18350,18350,18350,18350,0
|
|
20241126,105100,79059090,18350,18350,18350,18350,0
|
|
20241126,105000,79059090,18350,18330,18350,18290,70
|
|
20241126,104900,77775850,18330,18330,18330,18330,0
|
|
20241126,104800,77775850,18330,18330,18330,18330,1
|
|
20241126,104700,77757520,18330,18330,18330,18330,0
|
|
20241126,104600,77757520,18330,18330,18330,18330,0
|
|
20241126,104500,77757520,18330,18330,18330,18330,4
|
|
20241126,104400,77684200,18330,18310,18330,18310,5
|
|
20241126,104300,77592630,18310,18310,18310,18310,0
|
|
20241126,104200,77592630,18310,18310,18310,18310,1
|
|
20241126,104100,77574320,18310,18310,18310,18310,0
|
|
20241126,104000,77574320,18310,18310,18310,18310,0
|
|
20241126,103900,77574320,18310,18310,18310,18310,0
|
|
20241126,103800,77574320,18310,18310,18310,18310,0
|
|
20241126,103700,77574320,18310,18310,18310,18310,1
|
|
20241126,103600,77556010,18310,18310,18310,18310,1
|
|
20241126,103500,77537700,18250,18250,18250,18250,0
|
|
20241126,103400,77537700,18250,18250,18250,18250,0
|
|
20241126,103300,77537700,18250,18310,18310,18250,3
|
|
20241126,103200,77482830,18310,18310,18310,18310,0
|
|
20241126,103100,77482830,18310,18310,18310,18310,0
|
|
20241126,103000,77482830,18310,18310,18310,18310,1
|
|
20241126,102900,77464520,18310,18310,18310,18310,0
|
|
20241126,102800,77464520,18310,18330,18330,18310,16
|
|
20241126,102700,77171440,18330,18330,18330,18330,0
|
|
20241126,102600,77171440,18330,18330,18330,18330,11
|
|
20241126,102500,76969810,18330,18330,18330,18330,0
|
|
20241126,102400,76969810,18330,18330,18330,18330,18
|
|
20241126,102300,76639870,18330,18330,18330,18330,1
|
|
20241126,102200,76621540,18330,18330,18330,18330,0
|
|
20241126,102100,76621540,18330,18300,18330,18300,53
|
|
20241126,102000,75651610,18290,18290,18290,18290,0
|
|
20241126,101900,75651610,18290,18250,18290,18250,28
|
|
20241126,101800,75139610,18220,18220,18220,18220,1
|
|
20241126,101700,75121390,18290,18290,18290,18290,65
|
|
20241126,101600,73932540,18290,18280,18290,18280,20
|
|
20241126,101500,73566850,18300,18300,18300,18300,0
|
|
20241126,101400,73566850,18300,18300,18300,18300,55
|
|
20241126,101300,72560350,18300,18300,18300,18300,1
|
|
20241126,101200,72542050,18210,18210,18210,18210,0
|
|
20241126,101100,72542050,18210,18210,18210,18210,0
|
|
20241126,101000,72542050,18210,18210,18210,18210,0
|
|
20241126,100900,72542050,18210,18210,18210,18210,0
|
|
20241126,100800,72542050,18210,18210,18210,18210,5
|
|
20241126,100700,72451000,18230,18230,18230,18230,10
|
|
20241126,100600,72268700,18210,18210,18210,18210,0
|
|
20241126,100500,72268700,18210,18210,18210,18210,0
|
|
20241126,100400,72268700,18210,18210,18210,18210,1
|
|
20241126,100300,72250490,18230,18230,18230,18230,3
|
|
20241126,100200,72195800,18230,18230,18230,18230,1
|
|
20241126,100100,72177570,18230,18300,18300,18230,71
|
|
20241126,100000,70878620,18300,18270,18300,18270,52
|
|
20241126,095900,69927590,18270,18270,18270,18270,2
|
|
20241126,095800,69891050,18270,18270,18270,18270,10
|
|
20241126,095700,69708350,18230,18230,18230,18230,0
|
|
20241126,095600,69708350,18230,18280,18280,18230,366
|
|
20241126,095500,63027710,18280,18300,18300,18280,74
|
|
20241126,095400,61674530,18300,18300,18300,18300,5
|
|
20241126,095300,61583030,18330,18330,18330,18330,0
|
|
20241126,095200,61583030,18330,18330,18330,18330,0
|
|
20241126,095100,61583030,18330,18330,18330,18330,0
|
|
20241126,095000,61583030,18330,18330,18330,18330,1
|
|
20241126,094900,61564700,18330,18330,18330,18330,111
|
|
20241126,094800,59530070,18410,18410,18410,18410,0
|
|
20241126,094700,59530070,18410,18410,18410,18410,0
|
|
20241126,094600,59530070,18410,18400,18410,18400,162
|
|
20241126,094500,56549250,18400,18400,18400,18400,0
|
|
20241126,094400,56549250,18400,18380,18400,18380,75
|
|
20241126,094300,55170020,18380,18380,18380,18380,9
|
|
20241126,094200,55004600,18380,18380,18380,18380,3
|
|
20241126,094100,54949460,18380,18380,18380,18380,1
|
|
20241126,094000,54931080,18380,18380,18380,18380,1
|
|
20241126,093900,54912700,18390,18370,18390,18370,22
|
|
20241126,093800,54508180,18390,18390,18390,18390,40
|
|
20241126,093700,53772580,18390,18390,18390,18390,0
|
|
20241126,093600,53772580,18390,18330,18390,18330,126
|
|
20241126,093500,51456640,18330,18390,18390,18330,311
|
|
20241126,093400,45749350,18330,18370,18380,18330,895
|
|
20241126,093300,29308010,18380,18370,18380,18330,119
|
|
20241126,093200,27126290,18380,18380,18380,18380,0
|
|
20241126,093100,27126290,18380,18380,18380,18380,0
|
|
20241126,093000,27126290,18380,18380,18380,18380,1
|
|
20241126,092900,27107910,18380,18380,18380,18380,114
|
|
20241126,092800,25012590,18370,18360,18370,18360,201
|
|
20241126,092700,21320280,18370,18360,18370,18360,12
|
|
20241126,092600,21099950,18370,18360,18370,18360,207
|
|
20241126,092500,17298460,18360,18340,18360,18340,143
|
|
20241126,092400,14675480,18340,18290,18340,18290,102
|
|
20241126,092300,12809800,18280,18280,18280,18280,0
|
|
20241126,092200,12809800,18280,18280,18280,18280,0
|
|
20241126,092100,12809800,18280,18280,18280,18280,15
|
|
20241126,092000,12535600,18280,18280,18280,18280,1
|
|
20241126,091900,12517320,18270,18270,18270,18270,0
|
|
20241126,091800,12517320,18270,18370,18370,18270,28
|
|
20241126,091700,12003060,18370,18320,18370,18320,64
|
|
20241126,091600,10829220,18300,18260,18300,18260,87
|
|
20241126,091500,9238840,18280,18280,18280,18280,0
|
|
20241126,091400,9238840,18280,18280,18280,18280,10
|
|
20241126,091300,9056040,18200,18200,18200,18200,5
|
|
20241126,091200,8965040,18200,18200,18200,18200,34
|
|
20241126,091100,8346240,18240,18240,18240,18240,0
|
|
20241126,091000,8346240,18240,18240,18240,18240,10
|
|
20241126,090900,8163840,18200,18240,18240,18200,111
|
|
20241126,090800,6139400,18240,18300,18300,18240,77
|
|
20241126,090700,4734860,18200,18330,18330,18200,18
|
|
20241126,090600,4405860,18340,18340,18340,18340,0
|
|
20241126,090500,4405860,18340,18340,18340,18340,1
|
|
20241126,090400,4387520,18200,18200,18200,18200,6
|
|
20241126,090300,4278320,18200,18200,18200,18200,0
|
|
20241126,090200,4278320,18200,18200,18200,18200,10
|
|
20241126,090100,4096320,18200,18280,18280,18200,8
|
|
20241126,090000,3950640,18290,18290,18290,18290,216
|