679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,201600,23799230,7200,7200,7200,7200,120
|
|
20241126,201500,23799230,7200,7200,7200,7200,0
|
|
20241126,201400,23799230,7200,7200,7200,7200,0
|
|
20241126,201300,23799230,7200,7200,7200,7200,0
|
|
20241126,201200,23799230,7200,7200,7200,7200,0
|
|
20241126,201100,23799230,7200,7200,7200,7200,0
|
|
20241126,201000,23799230,7200,7200,7200,7200,0
|
|
20241126,200900,23799230,7200,7200,7200,7200,0
|
|
20241126,200800,23799230,7200,7200,7200,7200,0
|
|
20241126,200700,23799230,7200,7200,7200,7200,0
|
|
20241126,200600,23799230,7200,7200,7200,7200,0
|
|
20241126,200500,23799230,7200,7200,7200,7200,0
|
|
20241126,200400,23799230,7200,7200,7200,7200,0
|
|
20241126,200300,23799230,7200,7200,7200,7200,0
|
|
20241126,200200,23799230,7200,7200,7200,7200,0
|
|
20241126,200100,23799230,7200,7200,7200,7200,0
|
|
20241126,200000,23799230,7200,7200,7200,7200,0
|
|
20241126,195900,23799230,7200,7200,7200,7200,0
|
|
20241126,195800,23799230,7200,7200,7200,7200,0
|
|
20241126,195700,23799230,7200,7200,7200,7200,0
|
|
20241126,195600,23799230,7200,7200,7200,7200,0
|
|
20241126,195500,23799230,7200,7200,7200,7200,0
|
|
20241126,195400,23799230,7200,7200,7200,7200,0
|
|
20241126,195300,23799230,7200,7200,7200,7200,0
|
|
20241126,195200,23799230,7200,7200,7200,7200,0
|
|
20241126,195100,23799230,7200,7200,7200,7200,0
|
|
20241126,195000,23799230,7200,7200,7200,7200,0
|
|
20241126,194900,23799230,7200,7200,7200,7200,0
|
|
20241126,194800,23799230,7200,7200,7200,7200,0
|
|
20241126,194700,23799230,7200,7200,7200,7200,0
|
|
20241126,194600,23799230,7200,7200,7200,7200,120
|
|
20241126,194500,23799230,7200,7200,7200,7200,0
|
|
20241126,194400,23799230,7200,7200,7200,7200,0
|
|
20241126,194300,23799230,7200,7200,7200,7200,0
|
|
20241126,194200,23799230,7200,7200,7200,7200,0
|
|
20241126,194100,23799230,7200,7200,7200,7200,0
|
|
20241126,194000,23799230,7200,7200,7200,7200,0
|
|
20241126,193900,23799230,7200,7200,7200,7200,0
|
|
20241126,193800,23799230,7200,7200,7200,7200,0
|
|
20241126,193700,23799230,7200,7200,7200,7200,0
|
|
20241126,193600,23799230,7200,7200,7200,7200,0
|
|
20241126,193500,23799230,7200,7200,7200,7200,0
|
|
20241126,193400,23799230,7200,7200,7200,7200,0
|
|
20241126,193300,23799230,7200,7200,7200,7200,0
|
|
20241126,193200,23799230,7200,7200,7200,7200,0
|
|
20241126,193100,23799230,7200,7200,7200,7200,0
|
|
20241126,193000,23799230,7200,7200,7200,7200,0
|
|
20241126,192900,23799230,7200,7200,7200,7200,0
|
|
20241126,192800,23799230,7200,7200,7200,7200,0
|
|
20241126,192700,23799230,7200,7200,7200,7200,0
|
|
20241126,192600,23799230,7200,7200,7200,7200,0
|
|
20241126,192500,23799230,7200,7200,7200,7200,0
|
|
20241126,192400,23799230,7200,7200,7200,7200,0
|
|
20241126,192300,23799230,7200,7200,7200,7200,0
|
|
20241126,192200,23799230,7200,7200,7200,7200,0
|
|
20241126,192100,23799230,7200,7200,7200,7200,0
|
|
20241126,192000,23799230,7200,7200,7200,7200,0
|
|
20241126,191900,23799230,7200,7200,7200,7200,0
|
|
20241126,191800,23799230,7200,7200,7200,7200,0
|
|
20241126,191700,23799230,7200,7200,7200,7200,0
|
|
20241126,191600,23799230,7200,7200,7200,7200,120
|
|
20241126,191500,23799230,7200,7200,7200,7200,0
|
|
20241126,191400,23799230,7200,7200,7200,7200,0
|
|
20241126,191300,23799230,7200,7200,7200,7200,0
|
|
20241126,191200,23799230,7200,7200,7200,7200,0
|
|
20241126,191100,23799230,7200,7200,7200,7200,0
|
|
20241126,191000,23799230,7200,7200,7200,7200,0
|
|
20241126,190900,23799230,7200,7200,7200,7200,0
|
|
20241126,190800,23799230,7200,7200,7200,7200,0
|
|
20241126,190700,23799230,7200,7200,7200,7200,0
|
|
20241126,190600,23799230,7200,7200,7200,7200,0
|
|
20241126,190500,23799230,7200,7200,7200,7200,0
|
|
20241126,190400,23799230,7200,7200,7200,7200,0
|
|
20241126,190300,23799230,7200,7200,7200,7200,0
|
|
20241126,190200,23799230,7200,7200,7200,7200,0
|
|
20241126,190100,23799230,7200,7200,7200,7200,0
|
|
20241126,190000,23799230,7200,7200,7200,7200,0
|
|
20241126,185900,23799230,7200,7200,7200,7200,0
|
|
20241126,185800,23799230,7200,7200,7200,7200,0
|
|
20241126,185700,23799230,7200,7200,7200,7200,0
|
|
20241126,185600,23799230,7200,7200,7200,7200,0
|
|
20241126,185500,23799230,7200,7200,7200,7200,0
|
|
20241126,185400,23799230,7200,7200,7200,7200,0
|
|
20241126,185300,23799230,7200,7200,7200,7200,0
|
|
20241126,185200,23799230,7200,7200,7200,7200,0
|
|
20241126,185100,23799230,7200,7200,7200,7200,0
|
|
20241126,185000,23799230,7200,7200,7200,7200,0
|
|
20241126,184900,23799230,7200,7200,7200,7200,0
|
|
20241126,184800,23799230,7200,7200,7200,7200,0
|
|
20241126,184700,23799230,7200,7200,7200,7200,0
|
|
20241126,184600,23799230,7200,7200,7200,7200,120
|
|
20241126,184500,23799230,7200,7200,7200,7200,0
|
|
20241126,184400,23799230,7200,7200,7200,7200,0
|
|
20241126,184300,23799230,7200,7200,7200,7200,0
|
|
20241126,184200,23799230,7200,7200,7200,7200,0
|
|
20241126,184100,23799230,7200,7200,7200,7200,0
|
|
20241126,184000,23799230,7200,7200,7200,7200,0
|
|
20241126,183900,23799230,7200,7200,7200,7200,0
|
|
20241126,183800,23799230,7200,7200,7200,7200,0
|
|
20241126,183700,23799230,7200,7200,7200,7200,0
|
|
20241126,183600,23799230,7200,7200,7200,7200,0
|
|
20241126,183500,23799230,7200,7200,7200,7200,0
|
|
20241126,183400,23799230,7200,7200,7200,7200,0
|
|
20241126,183300,23799230,7200,7200,7200,7200,0
|
|
20241126,183200,23799230,7200,7200,7200,7200,0
|
|
20241126,183100,23799230,7200,7200,7200,7200,0
|
|
20241126,183000,23799230,7200,7200,7200,7200,0
|
|
20241126,182900,23799230,7200,7200,7200,7200,0
|
|
20241126,182800,23799230,7200,7200,7200,7200,0
|
|
20241126,182700,23799230,7200,7200,7200,7200,0
|
|
20241126,182600,23799230,7200,7200,7200,7200,0
|
|
20241126,182500,23799230,7200,7200,7200,7200,0
|
|
20241126,182400,23799230,7200,7200,7200,7200,0
|
|
20241126,182300,23799230,7200,7200,7200,7200,0
|
|
20241126,182200,23799230,7200,7200,7200,7200,0
|
|
20241126,182100,23799230,7200,7200,7200,7200,0
|
|
20241126,182000,23799230,7200,7200,7200,7200,0
|
|
20241126,181900,23799230,7200,7200,7200,7200,0
|
|
20241126,181800,23799230,7200,7200,7200,7200,0
|
|
20241126,181700,23799230,7200,7200,7200,7200,0
|
|
20241126,181600,23799230,7200,7200,7200,7200,120
|
|
20241126,181500,23799230,7200,7200,7200,7200,0
|
|
20241126,181400,23799230,7200,7200,7200,7200,0
|
|
20241126,181300,23799230,7200,7200,7200,7200,0
|
|
20241126,181200,23799230,7200,7200,7200,7200,0
|
|
20241126,181100,23799230,7200,7200,7200,7200,0
|
|
20241126,181000,23799230,7200,7200,7200,7200,0
|
|
20241126,180900,23799230,7200,7200,7200,7200,0
|
|
20241126,180800,23799230,7200,7200,7200,7200,0
|
|
20241126,180700,23799230,7200,7200,7200,7200,0
|
|
20241126,180600,23799230,7200,7200,7200,7200,0
|
|
20241126,180500,23799230,7200,7200,7200,7200,0
|
|
20241126,180400,23799230,7200,7200,7200,7200,0
|
|
20241126,180300,23799230,7200,7200,7200,7200,0
|
|
20241126,180200,23799230,7200,7200,7200,7200,0
|
|
20241126,180100,23799230,7200,7200,7200,7200,0
|
|
20241126,180000,23799230,7200,7200,7200,7200,0
|
|
20241126,175900,23799230,7200,7200,7200,7200,0
|
|
20241126,175800,23799230,7200,7200,7200,7200,0
|
|
20241126,175700,23799230,7200,7200,7200,7200,0
|
|
20241126,175600,23799230,7200,7200,7200,7200,0
|
|
20241126,175500,23799230,7200,7200,7200,7200,0
|
|
20241126,175400,23799230,7200,7200,7200,7200,0
|
|
20241126,175300,23799230,7200,7200,7200,7200,0
|
|
20241126,175200,23799230,7200,7200,7200,7200,0
|
|
20241126,175100,23799230,7200,7200,7200,7200,0
|
|
20241126,175000,23799230,7200,7200,7200,7200,0
|
|
20241126,174900,23799230,7200,7200,7200,7200,0
|
|
20241126,174800,23799230,7200,7200,7200,7200,0
|
|
20241126,174700,23799230,7200,7200,7200,7200,0
|
|
20241126,174600,23799230,7200,7200,7200,7200,120
|
|
20241126,174500,23799230,7200,7200,7200,7200,0
|
|
20241126,174400,23799230,7200,7200,7200,7200,0
|
|
20241126,174300,23799230,7200,7200,7200,7200,0
|
|
20241126,174200,23799230,7200,7200,7200,7200,0
|
|
20241126,174100,23799230,7200,7200,7200,7200,0
|
|
20241126,174000,23799230,7200,7200,7200,7200,0
|
|
20241126,173900,23799230,7200,7200,7200,7200,0
|
|
20241126,173800,23799230,7200,7200,7200,7200,0
|
|
20241126,173700,23799230,7200,7200,7200,7200,0
|
|
20241126,173600,23799230,7200,7200,7200,7200,0
|
|
20241126,173500,23799230,7200,7200,7200,7200,0
|
|
20241126,173400,23799230,7200,7200,7200,7200,0
|
|
20241126,173300,23799230,7200,7200,7200,7200,0
|
|
20241126,173200,23799230,7200,7200,7200,7200,0
|
|
20241126,173100,23799230,7200,7200,7200,7200,0
|
|
20241126,173000,23799230,7200,7200,7200,7200,0
|
|
20241126,172900,23799230,7200,7200,7200,7200,0
|
|
20241126,172800,23799230,7200,7200,7200,7200,0
|
|
20241126,172700,23799230,7200,7200,7200,7200,0
|
|
20241126,172600,23799230,7200,7200,7200,7200,0
|
|
20241126,172500,23799230,7200,7200,7200,7200,0
|
|
20241126,172400,23799230,7200,7200,7200,7200,0
|
|
20241126,172300,23799230,7200,7200,7200,7200,0
|
|
20241126,172200,23799230,7200,7200,7200,7200,0
|
|
20241126,172100,23799230,7200,7200,7200,7200,0
|
|
20241126,172000,23799230,7200,7200,7200,7200,0
|
|
20241126,171900,23799230,7200,7200,7200,7200,0
|
|
20241126,171800,23799230,7200,7200,7200,7200,0
|
|
20241126,171700,23799230,7200,7200,7200,7200,0
|
|
20241126,171600,23799230,7200,7200,7200,7200,120
|
|
20241126,171500,23799230,7200,7200,7200,7200,0
|
|
20241126,171400,23799230,7200,7200,7200,7200,0
|
|
20241126,171300,23799230,7200,7200,7200,7200,0
|
|
20241126,171200,23799230,7200,7200,7200,7200,0
|
|
20241126,171100,23799230,7200,7200,7200,7200,0
|
|
20241126,171000,23799230,7200,7200,7200,7200,0
|
|
20241126,170900,23799230,7200,7200,7200,7200,0
|
|
20241126,170800,23799230,7200,7200,7200,7200,0
|
|
20241126,170700,23799230,7200,7200,7200,7200,0
|
|
20241126,170600,23799230,7200,7200,7200,7200,0
|
|
20241126,170500,23799230,7200,7200,7200,7200,0
|
|
20241126,170400,23799230,7200,7200,7200,7200,0
|
|
20241126,170300,23799230,7200,7200,7200,7200,0
|
|
20241126,170200,23799230,7200,7200,7200,7200,0
|
|
20241126,170100,23799230,7200,7200,7200,7200,0
|
|
20241126,170000,23799230,7200,7200,7200,7200,0
|
|
20241126,165900,23799230,7200,7200,7200,7200,0
|
|
20241126,165800,23799230,7200,7200,7200,7200,0
|
|
20241126,165700,23799230,7200,7200,7200,7200,0
|
|
20241126,165600,23799230,7200,7200,7200,7200,0
|
|
20241126,165500,23799230,7200,7200,7200,7200,0
|
|
20241126,165400,23799230,7200,7200,7200,7200,0
|
|
20241126,165300,23799230,7200,7200,7200,7200,0
|
|
20241126,165200,23799230,7200,7200,7200,7200,0
|
|
20241126,165100,23799230,7200,7200,7200,7200,0
|
|
20241126,165000,23799230,7200,7200,7200,7200,0
|
|
20241126,164900,23799230,7200,7200,7200,7200,0
|
|
20241126,164800,23799230,7200,7200,7200,7200,0
|
|
20241126,164700,23799230,7200,7200,7200,7200,0
|
|
20241126,164600,23799230,7200,7200,7200,7200,120
|
|
20241126,164500,23799230,7200,7200,7200,7200,0
|
|
20241126,164400,23799230,7200,7200,7200,7200,0
|
|
20241126,164300,23799230,7200,7200,7200,7200,0
|
|
20241126,164200,23799230,7200,7200,7200,7200,0
|
|
20241126,164100,23799230,7200,7200,7200,7200,0
|
|
20241126,164000,23799230,7200,7200,7200,7200,0
|
|
20241126,163900,23799230,7200,7200,7200,7200,0
|
|
20241126,163800,23799230,7200,7200,7200,7200,0
|
|
20241126,163700,23799230,7200,7200,7200,7200,0
|
|
20241126,163600,23799230,7200,7200,7200,7200,0
|
|
20241126,163500,23799230,7200,7200,7200,7200,0
|
|
20241126,163400,23799230,7200,7200,7200,7200,0
|
|
20241126,163300,23799230,7200,7200,7200,7200,0
|
|
20241126,163200,23799230,7200,7200,7200,7200,0
|
|
20241126,163100,23799230,7200,7200,7200,7200,0
|
|
20241126,163000,23799230,7200,7200,7200,7200,0
|
|
20241126,162900,23799230,7200,7200,7200,7200,0
|
|
20241126,162800,23799230,7200,7200,7200,7200,0
|
|
20241126,162700,23799230,7200,7200,7200,7200,0
|
|
20241126,162600,23799230,7200,7200,7200,7200,0
|
|
20241126,162500,23799230,7200,7200,7200,7200,0
|
|
20241126,162400,23799230,7200,7200,7200,7200,0
|
|
20241126,162300,23799230,7200,7200,7200,7200,0
|
|
20241126,162200,23799230,7200,7200,7200,7200,0
|
|
20241126,162100,23799230,7200,7200,7200,7200,0
|
|
20241126,162000,23799230,7200,7200,7200,7200,0
|
|
20241126,161900,23799230,7200,7200,7200,7200,0
|
|
20241126,161800,23799230,7200,7200,7200,7200,0
|
|
20241126,161700,23799230,7200,7200,7200,7200,0
|
|
20241126,161600,23799230,7200,7200,7200,7200,120
|
|
20241126,161500,23799230,7200,7200,7200,7200,0
|
|
20241126,161400,23799230,7200,7200,7200,7200,0
|
|
20241126,161300,23799230,7200,7200,7200,7200,0
|
|
20241126,161200,23799230,7200,7200,7200,7200,0
|
|
20241126,161100,23799230,7200,7200,7200,7200,0
|
|
20241126,161000,23799230,7200,7200,7200,7200,0
|
|
20241126,160900,23799230,7200,7200,7200,7200,0
|
|
20241126,160800,23799230,7200,7200,7200,7200,0
|
|
20241126,160700,23799230,7200,7200,7200,7200,0
|
|
20241126,160600,23799230,7200,7200,7200,7200,0
|
|
20241126,160500,23799230,7200,7200,7200,7200,0
|
|
20241126,160400,23799230,7200,7200,7200,7200,0
|
|
20241126,160300,23799230,7200,7200,7200,7200,0
|
|
20241126,160200,23799230,7200,7200,7200,7200,0
|
|
20241126,160100,23799230,7200,7200,7200,7200,0
|
|
20241126,160000,23799230,7200,7200,7200,7200,0
|
|
20241126,155900,23799230,7200,7200,7200,7200,0
|
|
20241126,155800,23799230,7200,7200,7200,7200,0
|
|
20241126,155700,23799230,7200,7200,7200,7200,0
|
|
20241126,155600,23799230,7200,7200,7200,7200,0
|
|
20241126,155500,23799230,7200,7200,7200,7200,0
|
|
20241126,155400,23799230,7200,7200,7200,7200,0
|
|
20241126,155300,23799230,7200,7200,7200,7200,0
|
|
20241126,155200,23799230,7200,7200,7200,7200,0
|
|
20241126,155100,23799230,7200,7200,7200,7200,0
|
|
20241126,155000,23799230,7200,7200,7200,7200,0
|
|
20241126,154900,23799230,7200,7200,7200,7200,0
|
|
20241126,154800,23799230,7200,7200,7200,7200,0
|
|
20241126,154700,23799230,7200,7200,7200,7200,0
|
|
20241126,154600,23799230,7200,7200,7200,7200,120
|
|
20241126,154500,23799230,7200,7200,7200,7200,0
|
|
20241126,154400,23799230,7200,7200,7200,7200,0
|
|
20241126,154300,23799230,7200,7200,7200,7200,0
|
|
20241126,154200,23799230,7200,7200,7200,7200,0
|
|
20241126,154100,23799230,7200,7200,7200,7200,0
|
|
20241126,154000,23799230,7200,7200,7200,7200,0
|
|
20241126,153900,23799230,7200,7200,7200,7200,0
|
|
20241126,153800,23799230,7200,7200,7200,7200,0
|
|
20241126,153700,23799230,7200,7200,7200,7200,0
|
|
20241126,153600,23799230,7200,7200,7200,7200,0
|
|
20241126,153500,23799230,7200,7200,7200,7200,0
|
|
20241126,153400,23799230,7200,7200,7200,7200,0
|
|
20241126,153300,23799230,7200,7200,7200,7200,0
|
|
20241126,153200,23799230,7200,7200,7200,7200,0
|
|
20241126,153100,23799230,7200,7200,7200,7200,0
|
|
20241126,153000,23799230,7200,7200,7200,7200,120
|
|
20241126,152900,22935230,7170,7170,7170,7170,0
|
|
20241126,152800,22935230,7170,7170,7170,7170,0
|
|
20241126,152700,22935230,7170,7170,7170,7170,0
|
|
20241126,152600,22935230,7170,7170,7170,7170,0
|
|
20241126,152500,22935230,7170,7170,7170,7170,0
|
|
20241126,152400,22935230,7170,7170,7170,7170,0
|
|
20241126,152300,22935230,7170,7170,7170,7170,0
|
|
20241126,152200,22935230,7170,7170,7170,7170,0
|
|
20241126,152100,22935230,7170,7170,7170,7170,0
|
|
20241126,152000,22935230,7170,7170,7170,7170,0
|
|
20241126,151900,22935230,7170,7170,7170,7170,30
|
|
20241126,151800,22720130,7120,7120,7120,7120,4
|
|
20241126,151700,22691650,7170,7170,7170,7170,0
|
|
20241126,151600,22691650,7170,7170,7170,7170,1
|
|
20241126,151500,22684480,7170,7170,7170,7170,0
|
|
20241126,151400,22684480,7170,7170,7170,7170,0
|
|
20241126,151300,22684480,7170,7170,7170,7170,0
|
|
20241126,151200,22684480,7170,7170,7170,7170,0
|
|
20241126,151100,22684480,7170,7170,7170,7170,0
|
|
20241126,151000,22684480,7170,7170,7170,7170,2
|
|
20241126,150900,22670140,7110,7160,7160,7110,373
|
|
20241126,150800,20012810,7170,7170,7170,7170,0
|
|
20241126,150700,20012810,7170,7170,7170,7170,0
|
|
20241126,150600,20012810,7170,7170,7170,7170,0
|
|
20241126,150500,20012810,7170,7170,7170,7170,0
|
|
20241126,150400,20012810,7170,7170,7170,7170,0
|
|
20241126,150300,20012810,7170,7170,7170,7170,0
|
|
20241126,150200,20012810,7170,7170,7170,7170,3
|
|
20241126,150100,19991300,7170,7160,7170,7160,4
|
|
20241126,150000,19962630,7170,7170,7170,7170,14
|
|
20241126,145900,19862250,7170,7170,7170,7170,0
|
|
20241126,145800,19862250,7170,7170,7170,7170,0
|
|
20241126,145700,19862250,7170,7170,7170,7170,0
|
|
20241126,145600,19862250,7170,7170,7170,7170,0
|
|
20241126,145500,19862250,7170,7170,7170,7170,0
|
|
20241126,145400,19862250,7170,7170,7170,7170,0
|
|
20241126,145300,19862250,7170,7170,7170,7170,0
|
|
20241126,145200,19862250,7170,7170,7170,7170,0
|
|
20241126,145100,19862250,7170,7170,7170,7170,0
|
|
20241126,145000,19862250,7170,7170,7170,7170,0
|
|
20241126,144900,19862250,7170,7170,7170,7170,1
|
|
20241126,144800,19855080,7160,7160,7160,7160,0
|
|
20241126,144700,19855080,7160,7160,7160,7160,0
|
|
20241126,144600,19855080,7160,7160,7160,7160,0
|
|
20241126,144500,19855080,7160,7160,7160,7160,0
|
|
20241126,144400,19855080,7160,7160,7160,7160,0
|
|
20241126,144300,19855080,7160,7160,7160,7160,0
|
|
20241126,144200,19855080,7160,7160,7160,7160,0
|
|
20241126,144100,19855080,7160,7160,7160,7160,0
|
|
20241126,144000,19855080,7160,7160,7160,7160,0
|
|
20241126,143900,19855080,7160,7160,7160,7160,0
|
|
20241126,143800,19855080,7160,7160,7160,7160,0
|
|
20241126,143700,19855080,7160,7160,7160,7160,0
|
|
20241126,143600,19855080,7160,7160,7160,7160,0
|
|
20241126,143500,19855080,7160,7160,7160,7160,0
|
|
20241126,143400,19855080,7160,7160,7160,7160,0
|
|
20241126,143300,19855080,7160,7160,7160,7160,2
|
|
20241126,143200,19840760,7170,7170,7170,7170,0
|
|
20241126,143100,19840760,7170,7170,7170,7170,1
|
|
20241126,143000,19833590,7170,7170,7170,7170,1
|
|
20241126,142900,19826420,7160,7160,7160,7160,0
|
|
20241126,142800,19826420,7160,7160,7160,7160,0
|
|
20241126,142700,19826420,7160,7160,7160,7160,0
|
|
20241126,142600,19826420,7160,7160,7160,7160,0
|
|
20241126,142500,19826420,7160,7160,7160,7160,0
|
|
20241126,142400,19826420,7160,7160,7160,7160,1
|
|
20241126,142300,19819260,7160,7160,7160,7160,11
|
|
20241126,142200,19740500,7170,7170,7170,7170,0
|
|
20241126,142100,19740500,7170,7170,7170,7170,0
|
|
20241126,142000,19740500,7170,7170,7170,7170,0
|
|
20241126,141900,19740500,7170,7170,7170,7170,0
|
|
20241126,141800,19740500,7170,7170,7170,7170,0
|
|
20241126,141700,19740500,7170,7170,7170,7170,0
|
|
20241126,141600,19740500,7170,7170,7170,7170,0
|
|
20241126,141500,19740500,7170,7170,7170,7170,0
|
|
20241126,141400,19740500,7170,7170,7170,7170,0
|
|
20241126,141300,19740500,7170,7170,7170,7170,0
|
|
20241126,141200,19740500,7170,7170,7170,7170,0
|
|
20241126,141100,19740500,7170,7170,7170,7170,0
|
|
20241126,141000,19740500,7170,7170,7170,7170,0
|
|
20241126,140900,19740500,7170,7170,7170,7170,69
|
|
20241126,140800,19245770,7170,7170,7170,7170,0
|
|
20241126,140700,19245770,7170,7170,7170,7170,0
|
|
20241126,140600,19245770,7170,7170,7170,7170,0
|
|
20241126,140500,19245770,7170,7170,7170,7170,0
|
|
20241126,140400,19245770,7170,7170,7170,7170,0
|
|
20241126,140300,19245770,7170,7170,7170,7170,0
|
|
20241126,140200,19245770,7170,7170,7170,7170,0
|
|
20241126,140100,19245770,7170,7170,7170,7170,0
|
|
20241126,140000,19245770,7170,7170,7170,7170,0
|
|
20241126,135900,19245770,7170,7170,7170,7170,0
|
|
20241126,135800,19245770,7170,7170,7170,7170,0
|
|
20241126,135700,19245770,7170,7170,7170,7170,0
|
|
20241126,135600,19245770,7170,7170,7170,7170,0
|
|
20241126,135500,19245770,7170,7170,7170,7170,0
|
|
20241126,135400,19245770,7170,7170,7170,7170,0
|
|
20241126,135300,19245770,7170,7170,7170,7170,0
|
|
20241126,135200,19245770,7170,7170,7170,7170,0
|
|
20241126,135100,19245770,7170,7170,7170,7170,0
|
|
20241126,135000,19245770,7170,7170,7170,7170,0
|
|
20241126,134900,19245770,7170,7170,7170,7170,0
|
|
20241126,134800,19245770,7170,7170,7170,7170,0
|
|
20241126,134700,19245770,7170,7170,7170,7170,0
|
|
20241126,134600,19245770,7170,7170,7170,7170,0
|
|
20241126,134500,19245770,7170,7170,7170,7170,0
|
|
20241126,134400,19245770,7170,7170,7170,7170,0
|
|
20241126,134300,19245770,7170,7170,7170,7170,10
|
|
20241126,134200,19174070,7110,7120,7120,7110,20
|
|
20241126,134100,19031860,7110,7110,7110,7110,0
|
|
20241126,134000,19031860,7110,7110,7110,7110,0
|
|
20241126,133900,19031860,7110,7110,7110,7110,0
|
|
20241126,133800,19031860,7110,7110,7110,7110,0
|
|
20241126,133700,19031860,7110,7110,7110,7110,0
|
|
20241126,133600,19031860,7110,7110,7110,7110,0
|
|
20241126,133500,19031860,7110,7110,7110,7110,0
|
|
20241126,133400,19031860,7110,7110,7110,7110,0
|
|
20241126,133300,19031860,7110,7110,7110,7110,0
|
|
20241126,133200,19031860,7110,7110,7110,7110,0
|
|
20241126,133100,19031860,7110,7110,7110,7110,0
|
|
20241126,133000,19031860,7110,7110,7110,7110,0
|
|
20241126,132900,19031860,7110,7110,7110,7110,0
|
|
20241126,132800,19031860,7110,7110,7110,7110,0
|
|
20241126,132700,19031860,7110,7110,7110,7110,0
|
|
20241126,132600,19031860,7110,7110,7110,7110,0
|
|
20241126,132500,19031860,7110,7110,7110,7110,0
|
|
20241126,132400,19031860,7110,7140,7140,7110,18
|
|
20241126,132300,18903810,7170,7170,7170,7170,0
|
|
20241126,132200,18903810,7170,7170,7170,7170,0
|
|
20241126,132100,18903810,7170,7170,7170,7170,0
|
|
20241126,132000,18903810,7170,7170,7170,7170,0
|
|
20241126,131900,18903810,7170,7170,7170,7170,0
|
|
20241126,131800,18903810,7170,7170,7170,7170,0
|
|
20241126,131700,18903810,7170,7170,7170,7170,0
|
|
20241126,131600,18903810,7170,7170,7170,7170,0
|
|
20241126,131500,18903810,7170,7170,7170,7170,0
|
|
20241126,131400,18903810,7170,7170,7170,7170,0
|
|
20241126,131300,18903810,7170,7170,7170,7170,0
|
|
20241126,131200,18903810,7170,7170,7170,7170,0
|
|
20241126,131100,18903810,7170,7170,7170,7170,0
|
|
20241126,131000,18903810,7170,7170,7170,7170,0
|
|
20241126,130900,18903810,7170,7170,7170,7170,0
|
|
20241126,130800,18903810,7170,7170,7170,7170,0
|
|
20241126,130700,18903810,7170,7170,7170,7170,0
|
|
20241126,130600,18903810,7170,7170,7170,7170,0
|
|
20241126,130500,18903810,7170,7170,7170,7170,0
|
|
20241126,130400,18903810,7170,7170,7170,7170,0
|
|
20241126,130300,18903810,7170,7170,7170,7170,2
|
|
20241126,130200,18889470,7120,7130,7130,7110,170
|
|
20241126,130100,17679710,7110,7110,7110,7110,0
|
|
20241126,130000,17679710,7110,7110,7110,7110,0
|
|
20241126,125900,17679710,7110,7110,7110,7110,0
|
|
20241126,125800,17679710,7110,7110,7110,7110,0
|
|
20241126,125700,17679710,7110,7110,7110,7110,0
|
|
20241126,125600,17679710,7110,7160,7160,7110,63
|
|
20241126,125500,17230990,7170,7170,7170,7170,0
|
|
20241126,125400,17230990,7170,7170,7170,7170,0
|
|
20241126,125300,17230990,7170,7170,7170,7170,0
|
|
20241126,125200,17230990,7170,7170,7170,7170,0
|
|
20241126,125100,17230990,7170,7170,7170,7170,0
|
|
20241126,125000,17230990,7170,7170,7170,7170,0
|
|
20241126,124900,17230990,7170,7170,7170,7170,3
|
|
20241126,124800,17209480,7140,7140,7140,7140,0
|
|
20241126,124700,17209480,7140,7140,7140,7140,0
|
|
20241126,124600,17209480,7140,7140,7140,7140,0
|
|
20241126,124500,17209480,7140,7140,7140,7140,0
|
|
20241126,124400,17209480,7140,7140,7140,7140,0
|
|
20241126,124300,17209480,7140,7160,7160,7140,25
|
|
20241126,124200,17030800,7170,7170,7170,7170,0
|
|
20241126,124100,17030800,7170,7170,7170,7170,0
|
|
20241126,124000,17030800,7170,7170,7170,7170,0
|
|
20241126,123900,17030800,7170,7170,7170,7170,0
|
|
20241126,123800,17030800,7170,7180,7180,7170,122
|
|
20241126,123700,16156030,7190,7190,7190,7190,0
|
|
20241126,123600,16156030,7190,7190,7190,7190,0
|
|
20241126,123500,16156030,7190,7190,7190,7190,4
|
|
20241126,123400,16127270,7190,7190,7190,7190,0
|
|
20241126,123300,16127270,7190,7190,7190,7190,0
|
|
20241126,123200,16127270,7190,7190,7190,7190,0
|
|
20241126,123100,16127270,7190,7190,7190,7190,0
|
|
20241126,123000,16127270,7190,7190,7190,7190,0
|
|
20241126,122900,16127270,7190,7190,7190,7190,0
|
|
20241126,122800,16127270,7190,7190,7190,7190,0
|
|
20241126,122700,16127270,7190,7190,7190,7190,0
|
|
20241126,122600,16127270,7190,7190,7190,7190,0
|
|
20241126,122500,16127270,7190,7190,7190,7190,0
|
|
20241126,122400,16127270,7190,7190,7190,7190,0
|
|
20241126,122300,16127270,7190,7190,7190,7190,0
|
|
20241126,122200,16127270,7190,7190,7190,7190,0
|
|
20241126,122100,16127270,7190,7190,7190,7190,0
|
|
20241126,122000,16127270,7190,7190,7190,7190,0
|
|
20241126,121900,16127270,7190,7190,7190,7190,0
|
|
20241126,121800,16127270,7190,7190,7190,7190,0
|
|
20241126,121700,16127270,7190,7190,7190,7190,0
|
|
20241126,121600,16127270,7190,7190,7190,7190,0
|
|
20241126,121500,16127270,7190,7190,7190,7190,0
|
|
20241126,121400,16127270,7190,7190,7190,7190,0
|
|
20241126,121300,16127270,7190,7190,7190,7190,0
|
|
20241126,121200,16127270,7190,7190,7190,7190,0
|
|
20241126,121100,16127270,7190,7190,7190,7190,0
|
|
20241126,121000,16127270,7190,7190,7190,7190,0
|
|
20241126,120900,16127270,7190,7190,7190,7190,0
|
|
20241126,120800,16127270,7190,7190,7190,7190,0
|
|
20241126,120700,16127270,7190,7190,7190,7190,0
|
|
20241126,120600,16127270,7190,7190,7190,7190,0
|
|
20241126,120500,16127270,7190,7190,7190,7190,1
|
|
20241126,120400,16120080,7190,7190,7190,7190,0
|
|
20241126,120300,16120080,7190,7190,7190,7190,0
|
|
20241126,120200,16120080,7190,7190,7190,7190,0
|
|
20241126,120100,16120080,7190,7190,7190,7190,0
|
|
20241126,120000,16120080,7190,7190,7190,7190,0
|
|
20241126,115900,16120080,7190,7190,7190,7190,0
|
|
20241126,115800,16120080,7190,7190,7190,7190,0
|
|
20241126,115700,16120080,7190,7190,7190,7190,0
|
|
20241126,115600,16120080,7190,7190,7190,7190,0
|
|
20241126,115500,16120080,7190,7190,7190,7190,1
|
|
20241126,115400,16112890,7190,7190,7190,7190,0
|
|
20241126,115300,16112890,7190,7190,7190,7190,0
|
|
20241126,115200,16112890,7190,7190,7190,7190,0
|
|
20241126,115100,16112890,7190,7190,7190,7190,0
|
|
20241126,115000,16112890,7190,7190,7190,7190,0
|
|
20241126,114900,16112890,7190,7190,7190,7190,0
|
|
20241126,114800,16112890,7190,7190,7190,7190,0
|
|
20241126,114700,16112890,7190,7190,7190,7190,0
|
|
20241126,114600,16112890,7190,7190,7190,7190,0
|
|
20241126,114500,16112890,7190,7190,7190,7190,0
|
|
20241126,114400,16112890,7190,7190,7190,7190,0
|
|
20241126,114300,16112890,7190,7190,7190,7190,0
|
|
20241126,114200,16112890,7190,7190,7190,7190,0
|
|
20241126,114100,16112890,7190,7190,7190,7190,0
|
|
20241126,114000,16112890,7190,7190,7190,7190,0
|
|
20241126,113900,16112890,7190,7190,7190,7190,0
|
|
20241126,113800,16112890,7190,7190,7190,7190,0
|
|
20241126,113700,16112890,7190,7190,7190,7190,0
|
|
20241126,113600,16112890,7190,7190,7190,7190,0
|
|
20241126,113500,16112890,7190,7190,7190,7190,0
|
|
20241126,113400,16112890,7190,7190,7190,7190,0
|
|
20241126,113300,16112890,7190,7190,7190,7190,0
|
|
20241126,113200,16112890,7190,7190,7190,7190,0
|
|
20241126,113100,16112890,7190,7190,7190,7190,0
|
|
20241126,113000,16112890,7190,7190,7190,7190,0
|
|
20241126,112900,16112890,7190,7190,7190,7190,0
|
|
20241126,112800,16112890,7190,7190,7190,7190,0
|
|
20241126,112700,16112890,7190,7190,7190,7190,0
|
|
20241126,112600,16112890,7190,7190,7190,7190,0
|
|
20241126,112500,16112890,7190,7190,7190,7190,0
|
|
20241126,112400,16112890,7190,7190,7190,7190,0
|
|
20241126,112300,16112890,7190,7190,7190,7190,0
|
|
20241126,112200,16112890,7190,7190,7190,7190,0
|
|
20241126,112100,16112890,7190,7190,7190,7190,0
|
|
20241126,112000,16112890,7190,7190,7190,7190,0
|
|
20241126,111900,16112890,7190,7190,7190,7190,0
|
|
20241126,111800,16112890,7190,7190,7190,7190,36
|
|
20241126,111700,15854050,7190,7190,7190,7190,0
|
|
20241126,111600,15854050,7190,7190,7190,7190,0
|
|
20241126,111500,15854050,7190,7190,7190,7190,0
|
|
20241126,111400,15854050,7190,7190,7190,7190,0
|
|
20241126,111300,15854050,7190,7190,7190,7190,0
|
|
20241126,111200,15854050,7190,7190,7190,7190,0
|
|
20241126,111100,15854050,7190,7190,7190,7190,0
|
|
20241126,111000,15854050,7190,7190,7190,7190,2
|
|
20241126,110900,15839670,7170,7170,7170,7170,0
|
|
20241126,110800,15839670,7170,7180,7180,7170,513
|
|
20241126,110700,12159430,7200,7200,7200,7200,0
|
|
20241126,110600,12159430,7200,7200,7200,7200,0
|
|
20241126,110500,12159430,7200,7200,7200,7200,0
|
|
20241126,110400,12159430,7200,7200,7200,7200,0
|
|
20241126,110300,12159430,7200,7200,7200,7200,0
|
|
20241126,110200,12159430,7200,7200,7200,7200,0
|
|
20241126,110100,12159430,7200,7200,7200,7200,0
|
|
20241126,110000,12159430,7200,7200,7200,7200,2
|
|
20241126,105900,12145030,7180,7180,7180,7180,2
|
|
20241126,105800,12130670,7200,7200,7200,7200,0
|
|
20241126,105700,12130670,7200,7200,7200,7200,0
|
|
20241126,105600,12130670,7200,7200,7200,7200,0
|
|
20241126,105500,12130670,7200,7200,7200,7200,0
|
|
20241126,105400,12130670,7200,7200,7200,7200,0
|
|
20241126,105300,12130670,7200,7200,7200,7200,0
|
|
20241126,105200,12130670,7200,7200,7200,7200,152
|
|
20241126,105100,11036270,7200,7200,7200,7200,78
|
|
20241126,105000,10474670,7200,7200,7200,7200,0
|
|
20241126,104900,10474670,7200,7200,7200,7200,0
|
|
20241126,104800,10474670,7200,7200,7200,7200,0
|
|
20241126,104700,10474670,7200,7200,7200,7200,0
|
|
20241126,104600,10474670,7200,7200,7200,7200,0
|
|
20241126,104500,10474670,7200,7200,7200,7200,0
|
|
20241126,104400,10474670,7200,7200,7200,7200,0
|
|
20241126,104300,10474670,7200,7200,7200,7200,0
|
|
20241126,104200,10474670,7200,7200,7200,7200,0
|
|
20241126,104100,10474670,7200,7200,7200,7200,0
|
|
20241126,104000,10474670,7200,7200,7200,7200,0
|
|
20241126,103900,10474670,7200,7200,7200,7200,0
|
|
20241126,103800,10474670,7200,7200,7200,7200,0
|
|
20241126,103700,10474670,7200,7200,7200,7200,0
|
|
20241126,103600,10474670,7200,7200,7200,7200,0
|
|
20241126,103500,10474670,7200,7200,7200,7200,0
|
|
20241126,103400,10474670,7200,7200,7200,7200,1
|
|
20241126,103300,10467470,7180,7180,7180,7180,0
|
|
20241126,103200,10467470,7180,7180,7180,7180,0
|
|
20241126,103100,10467470,7180,7180,7180,7180,108
|
|
20241126,103000,9692030,7180,7180,7180,7180,0
|
|
20241126,102900,9692030,7180,7180,7180,7180,0
|
|
20241126,102800,9692030,7180,7180,7180,7180,0
|
|
20241126,102700,9692030,7180,7180,7180,7180,0
|
|
20241126,102600,9692030,7180,7180,7180,7180,0
|
|
20241126,102500,9692030,7180,7180,7180,7180,0
|
|
20241126,102400,9692030,7180,7180,7180,7180,0
|
|
20241126,102300,9692030,7180,7180,7180,7180,0
|
|
20241126,102200,9692030,7180,7180,7180,7180,0
|
|
20241126,102100,9692030,7180,7180,7180,7180,0
|
|
20241126,102000,9692030,7180,7180,7180,7180,0
|
|
20241126,101900,9692030,7180,7180,7180,7180,0
|
|
20241126,101800,9692030,7180,7180,7180,7180,0
|
|
20241126,101700,9692030,7180,7180,7180,7180,0
|
|
20241126,101600,9692030,7180,7180,7180,7180,5
|
|
20241126,101500,9656130,7200,7200,7200,7200,0
|
|
20241126,101400,9656130,7200,7200,7200,7200,2
|
|
20241126,101300,9641730,7200,7200,7200,7200,0
|
|
20241126,101200,9641730,7200,7200,7200,7200,0
|
|
20241126,101100,9641730,7200,7200,7200,7200,0
|
|
20241126,101000,9641730,7200,7200,7200,7200,0
|
|
20241126,100900,9641730,7200,7200,7200,7200,0
|
|
20241126,100800,9641730,7200,7200,7200,7200,0
|
|
20241126,100700,9641730,7200,7200,7200,7200,0
|
|
20241126,100600,9641730,7200,7200,7200,7200,0
|
|
20241126,100500,9641730,7200,7200,7200,7200,0
|
|
20241126,100400,9641730,7200,7200,7200,7200,0
|
|
20241126,100300,9641730,7200,7200,7200,7200,0
|
|
20241126,100200,9641730,7200,7200,7200,7200,0
|
|
20241126,100100,9641730,7200,7200,7200,7200,10
|
|
20241126,100000,9569730,7200,7200,7200,7200,0
|
|
20241126,095900,9569730,7200,7200,7200,7200,0
|
|
20241126,095800,9569730,7200,7200,7200,7200,0
|
|
20241126,095700,9569730,7200,7200,7200,7200,0
|
|
20241126,095600,9569730,7200,7200,7200,7200,400
|
|
20241126,095500,6689730,7220,7220,7220,7220,0
|
|
20241126,095400,6689730,7220,7220,7220,7220,0
|
|
20241126,095300,6689730,7220,7220,7220,7220,0
|
|
20241126,095200,6689730,7220,7220,7220,7220,0
|
|
20241126,095100,6689730,7220,7220,7220,7220,0
|
|
20241126,095000,6689730,7220,7220,7220,7220,0
|
|
20241126,094900,6689730,7220,7220,7220,7220,1
|
|
20241126,094800,6682510,7180,7180,7180,7180,0
|
|
20241126,094700,6682510,7180,7180,7180,7180,11
|
|
20241126,094600,6603530,7180,7180,7180,7180,19
|
|
20241126,094500,6467110,7220,7220,7220,7220,0
|
|
20241126,094400,6467110,7220,7220,7220,7220,0
|
|
20241126,094300,6467110,7220,7220,7220,7220,0
|
|
20241126,094200,6467110,7220,7220,7220,7220,0
|
|
20241126,094100,6467110,7220,7220,7220,7220,0
|
|
20241126,094000,6467110,7220,7220,7220,7220,1
|
|
20241126,093900,6459890,7170,7170,7170,7170,43
|
|
20241126,093800,6151580,7170,7180,7180,7170,36
|
|
20241126,093700,5893300,7190,7190,7190,7190,10
|
|
20241126,093600,5821400,7220,7220,7220,7220,0
|
|
20241126,093500,5821400,7220,7220,7220,7220,0
|
|
20241126,093400,5821400,7220,7220,7220,7220,0
|
|
20241126,093300,5821400,7220,7220,7220,7220,0
|
|
20241126,093200,5821400,7220,7220,7220,7220,0
|
|
20241126,093100,5821400,7220,7200,7220,7200,251
|
|
20241126,093000,4014160,7230,7230,7230,7230,2
|
|
20241126,092900,3999700,7230,7230,7230,7230,0
|
|
20241126,092800,3999700,7230,7230,7230,7230,0
|
|
20241126,092700,3999700,7230,7230,7230,7230,5
|
|
20241126,092600,3963550,7230,7200,7230,7200,34
|
|
20241126,092500,3718630,7230,7230,7230,7230,0
|
|
20241126,092400,3718630,7230,7230,7230,7230,15
|
|
20241126,092300,3610180,7230,7230,7230,7230,0
|
|
20241126,092200,3610180,7230,7230,7230,7230,0
|
|
20241126,092100,3610180,7230,7230,7230,7230,0
|
|
20241126,092000,3610180,7230,7230,7230,7230,0
|
|
20241126,091900,3610180,7230,7230,7230,7230,0
|
|
20241126,091800,3610180,7230,7230,7230,7230,20
|
|
20241126,091700,3465580,7240,7240,7240,7240,0
|
|
20241126,091600,3465580,7240,7240,7240,7240,0
|
|
20241126,091500,3465580,7240,7240,7240,7240,0
|
|
20241126,091400,3465580,7240,7240,7240,7240,0
|
|
20241126,091300,3465580,7240,7240,7240,7240,0
|
|
20241126,091200,3465580,7240,7240,7240,7240,0
|
|
20241126,091100,3465580,7240,7230,7240,7230,46
|
|
20241126,091000,3132760,7230,7230,7230,7230,0
|
|
20241126,090900,3132760,7230,7230,7230,7230,6
|
|
20241126,090800,3089380,7240,7240,7240,7240,0
|
|
20241126,090700,3089380,7240,7240,7240,7240,0
|
|
20241126,090600,3089380,7240,7240,7240,7240,1
|
|
20241126,090500,3082140,7200,7200,7200,7200,0
|
|
20241126,090400,3082140,7200,7200,7200,7200,0
|
|
20241126,090300,3082140,7200,7200,7200,7200,1
|
|
20241126,090200,3074940,7210,7210,7210,7210,0
|
|
20241126,090100,3074940,7210,7210,7210,7210,54
|
|
20241126,090000,2685600,7200,7200,7200,7200,373
|