582 lines
29 KiB
CSV
582 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,183900,36937260,14780,14780,14780,14780,39
|
|
20241122,183800,36937260,14780,14780,14780,14780,0
|
|
20241122,183700,36937260,14780,14780,14780,14780,0
|
|
20241122,183600,36937260,14780,14780,14780,14780,0
|
|
20241122,183500,36937260,14780,14780,14780,14780,0
|
|
20241122,183400,36937260,14780,14780,14780,14780,0
|
|
20241122,183300,36937260,14780,14780,14780,14780,0
|
|
20241122,183200,36937260,14780,14780,14780,14780,0
|
|
20241122,183100,36937260,14780,14780,14780,14780,0
|
|
20241122,183000,36937260,14780,14780,14780,14780,0
|
|
20241122,182900,36937260,14780,14780,14780,14780,0
|
|
20241122,182800,36937260,14780,14780,14780,14780,0
|
|
20241122,182700,36937260,14780,14780,14780,14780,0
|
|
20241122,182600,36937260,14780,14780,14780,14780,0
|
|
20241122,182500,36937260,14780,14780,14780,14780,0
|
|
20241122,182400,36937260,14780,14780,14780,14780,0
|
|
20241122,182300,36937260,14780,14780,14780,14780,0
|
|
20241122,182200,36937260,14780,14780,14780,14780,0
|
|
20241122,182100,36937260,14780,14780,14780,14780,0
|
|
20241122,182000,36937260,14780,14780,14780,14780,0
|
|
20241122,181900,36937260,14780,14780,14780,14780,0
|
|
20241122,181800,36937260,14780,14780,14780,14780,0
|
|
20241122,181700,36937260,14780,14780,14780,14780,0
|
|
20241122,181600,36937260,14780,14780,14780,14780,0
|
|
20241122,181500,36937260,14780,14780,14780,14780,0
|
|
20241122,181400,36937260,14780,14780,14780,14780,0
|
|
20241122,181300,36937260,14780,14780,14780,14780,0
|
|
20241122,181200,36937260,14780,14780,14780,14780,0
|
|
20241122,181100,36937260,14780,14780,14780,14780,0
|
|
20241122,181000,36937260,14780,14780,14780,14780,0
|
|
20241122,180900,36937260,14780,14780,14780,14780,39
|
|
20241122,180800,36937260,14780,14780,14780,14780,0
|
|
20241122,180700,36937260,14780,14780,14780,14780,0
|
|
20241122,180600,36937260,14780,14780,14780,14780,0
|
|
20241122,180500,36937260,14780,14780,14780,14780,0
|
|
20241122,180400,36937260,14780,14780,14780,14780,0
|
|
20241122,180300,36937260,14780,14780,14780,14780,0
|
|
20241122,180200,36937260,14780,14780,14780,14780,0
|
|
20241122,180100,36937260,14780,14780,14780,14780,0
|
|
20241122,180000,36937260,14780,14780,14780,14780,0
|
|
20241122,175900,36937260,14780,14780,14780,14780,0
|
|
20241122,175800,36937260,14780,14780,14780,14780,0
|
|
20241122,175700,36937260,14780,14780,14780,14780,0
|
|
20241122,175600,36937260,14780,14780,14780,14780,0
|
|
20241122,175500,36937260,14780,14780,14780,14780,0
|
|
20241122,175400,36937260,14780,14780,14780,14780,0
|
|
20241122,175300,36937260,14780,14780,14780,14780,0
|
|
20241122,175200,36937260,14780,14780,14780,14780,0
|
|
20241122,175100,36937260,14780,14780,14780,14780,0
|
|
20241122,175000,36937260,14780,14780,14780,14780,0
|
|
20241122,174900,36937260,14780,14780,14780,14780,0
|
|
20241122,174800,36937260,14780,14780,14780,14780,0
|
|
20241122,174700,36937260,14780,14780,14780,14780,0
|
|
20241122,174600,36937260,14780,14780,14780,14780,0
|
|
20241122,174500,36937260,14780,14780,14780,14780,0
|
|
20241122,174400,36937260,14780,14780,14780,14780,0
|
|
20241122,174300,36937260,14780,14780,14780,14780,0
|
|
20241122,174200,36937260,14780,14780,14780,14780,0
|
|
20241122,174100,36937260,14780,14780,14780,14780,0
|
|
20241122,174000,36937260,14780,14780,14780,14780,0
|
|
20241122,173900,36937260,14780,14780,14780,14780,39
|
|
20241122,173800,36937260,14780,14780,14780,14780,0
|
|
20241122,173700,36937260,14780,14780,14780,14780,0
|
|
20241122,173600,36937260,14780,14780,14780,14780,0
|
|
20241122,173500,36937260,14780,14780,14780,14780,0
|
|
20241122,173400,36937260,14780,14780,14780,14780,0
|
|
20241122,173300,36937260,14780,14780,14780,14780,0
|
|
20241122,173200,36937260,14780,14780,14780,14780,0
|
|
20241122,173100,36937260,14780,14780,14780,14780,0
|
|
20241122,173000,36937260,14780,14780,14780,14780,0
|
|
20241122,172900,36937260,14780,14780,14780,14780,0
|
|
20241122,172800,36937260,14780,14780,14780,14780,0
|
|
20241122,172700,36937260,14780,14780,14780,14780,0
|
|
20241122,172600,36937260,14780,14780,14780,14780,0
|
|
20241122,172500,36937260,14780,14780,14780,14780,0
|
|
20241122,172400,36937260,14780,14780,14780,14780,0
|
|
20241122,172300,36937260,14780,14780,14780,14780,0
|
|
20241122,172200,36937260,14780,14780,14780,14780,0
|
|
20241122,172100,36937260,14780,14780,14780,14780,0
|
|
20241122,172000,36937260,14780,14780,14780,14780,0
|
|
20241122,171900,36937260,14780,14780,14780,14780,0
|
|
20241122,171800,36937260,14780,14780,14780,14780,0
|
|
20241122,171700,36937260,14780,14780,14780,14780,0
|
|
20241122,171600,36937260,14780,14780,14780,14780,0
|
|
20241122,171500,36937260,14780,14780,14780,14780,0
|
|
20241122,171400,36937260,14780,14780,14780,14780,0
|
|
20241122,171300,36937260,14780,14780,14780,14780,0
|
|
20241122,171200,36937260,14780,14780,14780,14780,0
|
|
20241122,171100,36937260,14780,14780,14780,14780,0
|
|
20241122,171000,36937260,14780,14780,14780,14780,0
|
|
20241122,170900,36937260,14780,14780,14780,14780,39
|
|
20241122,170800,36937260,14780,14780,14780,14780,0
|
|
20241122,170700,36937260,14780,14780,14780,14780,0
|
|
20241122,170600,36937260,14780,14780,14780,14780,0
|
|
20241122,170500,36937260,14780,14780,14780,14780,0
|
|
20241122,170400,36937260,14780,14780,14780,14780,0
|
|
20241122,170300,36937260,14780,14780,14780,14780,0
|
|
20241122,170200,36937260,14780,14780,14780,14780,0
|
|
20241122,170100,36937260,14780,14780,14780,14780,0
|
|
20241122,170000,36937260,14780,14780,14780,14780,0
|
|
20241122,165900,36937260,14780,14780,14780,14780,0
|
|
20241122,165800,36937260,14780,14780,14780,14780,0
|
|
20241122,165700,36937260,14780,14780,14780,14780,0
|
|
20241122,165600,36937260,14780,14780,14780,14780,0
|
|
20241122,165500,36937260,14780,14780,14780,14780,0
|
|
20241122,165400,36937260,14780,14780,14780,14780,0
|
|
20241122,165300,36937260,14780,14780,14780,14780,0
|
|
20241122,165200,36937260,14780,14780,14780,14780,0
|
|
20241122,165100,36937260,14780,14780,14780,14780,0
|
|
20241122,165000,36937260,14780,14780,14780,14780,0
|
|
20241122,164900,36937260,14780,14780,14780,14780,0
|
|
20241122,164800,36937260,14780,14780,14780,14780,0
|
|
20241122,164700,36937260,14780,14780,14780,14780,0
|
|
20241122,164600,36937260,14780,14780,14780,14780,0
|
|
20241122,164500,36937260,14780,14780,14780,14780,0
|
|
20241122,164400,36937260,14780,14780,14780,14780,0
|
|
20241122,164300,36937260,14780,14780,14780,14780,0
|
|
20241122,164200,36937260,14780,14780,14780,14780,0
|
|
20241122,164100,36937260,14780,14780,14780,14780,0
|
|
20241122,164000,36937260,14780,14780,14780,14780,0
|
|
20241122,163900,36937260,14780,14780,14780,14780,39
|
|
20241122,163800,36937260,14780,14780,14780,14780,0
|
|
20241122,163700,36937260,14780,14780,14780,14780,0
|
|
20241122,163600,36937260,14780,14780,14780,14780,0
|
|
20241122,163500,36937260,14780,14780,14780,14780,0
|
|
20241122,163400,36937260,14780,14780,14780,14780,0
|
|
20241122,163300,36937260,14780,14780,14780,14780,0
|
|
20241122,163200,36937260,14780,14780,14780,14780,0
|
|
20241122,163100,36937260,14780,14780,14780,14780,0
|
|
20241122,163000,36937260,14780,14780,14780,14780,0
|
|
20241122,162900,36937260,14780,14780,14780,14780,0
|
|
20241122,162800,36937260,14780,14780,14780,14780,0
|
|
20241122,162700,36937260,14780,14780,14780,14780,0
|
|
20241122,162600,36937260,14780,14780,14780,14780,0
|
|
20241122,162500,36937260,14780,14780,14780,14780,0
|
|
20241122,162400,36937260,14780,14780,14780,14780,0
|
|
20241122,162300,36937260,14780,14780,14780,14780,0
|
|
20241122,162200,36937260,14780,14780,14780,14780,0
|
|
20241122,162100,36937260,14780,14780,14780,14780,0
|
|
20241122,162000,36937260,14780,14780,14780,14780,0
|
|
20241122,161900,36937260,14780,14780,14780,14780,0
|
|
20241122,161800,36937260,14780,14780,14780,14780,0
|
|
20241122,161700,36937260,14780,14780,14780,14780,0
|
|
20241122,161600,36937260,14780,14780,14780,14780,0
|
|
20241122,161500,36937260,14780,14780,14780,14780,0
|
|
20241122,161400,36937260,14780,14780,14780,14780,0
|
|
20241122,161300,36937260,14780,14780,14780,14780,0
|
|
20241122,161200,36937260,14780,14780,14780,14780,0
|
|
20241122,161100,36937260,14780,14780,14780,14780,0
|
|
20241122,161000,36937260,14780,14780,14780,14780,0
|
|
20241122,160900,36937260,14780,14780,14780,14780,39
|
|
20241122,160800,36937260,14780,14780,14780,14780,0
|
|
20241122,160700,36937260,14780,14780,14780,14780,0
|
|
20241122,160600,36937260,14780,14780,14780,14780,0
|
|
20241122,160500,36937260,14780,14780,14780,14780,0
|
|
20241122,160400,36937260,14780,14780,14780,14780,0
|
|
20241122,160300,36937260,14780,14780,14780,14780,0
|
|
20241122,160200,36937260,14780,14780,14780,14780,0
|
|
20241122,160100,36937260,14780,14780,14780,14780,0
|
|
20241122,160000,36937260,14780,14780,14780,14780,0
|
|
20241122,155900,36937260,14780,14780,14780,14780,0
|
|
20241122,155800,36937260,14780,14780,14780,14780,0
|
|
20241122,155700,36937260,14780,14780,14780,14780,0
|
|
20241122,155600,36937260,14780,14780,14780,14780,0
|
|
20241122,155500,36937260,14780,14780,14780,14780,0
|
|
20241122,155400,36937260,14780,14780,14780,14780,0
|
|
20241122,155300,36937260,14780,14780,14780,14780,0
|
|
20241122,155200,36937260,14780,14780,14780,14780,0
|
|
20241122,155100,36937260,14780,14780,14780,14780,0
|
|
20241122,155000,36937260,14780,14780,14780,14780,0
|
|
20241122,154900,36937260,14780,14780,14780,14780,0
|
|
20241122,154800,36937260,14780,14780,14780,14780,0
|
|
20241122,154700,36937260,14780,14780,14780,14780,0
|
|
20241122,154600,36937260,14780,14780,14780,14780,0
|
|
20241122,154500,36937260,14780,14780,14780,14780,0
|
|
20241122,154400,36937260,14780,14780,14780,14780,0
|
|
20241122,154300,36937260,14780,14780,14780,14780,0
|
|
20241122,154200,36937260,14780,14780,14780,14780,0
|
|
20241122,154100,36937260,14780,14780,14780,14780,0
|
|
20241122,154000,36937260,14780,14780,14780,14780,0
|
|
20241122,153900,36937260,14780,14780,14780,14780,39
|
|
20241122,153800,36937260,14780,14780,14780,14780,0
|
|
20241122,153700,36937260,14780,14780,14780,14780,0
|
|
20241122,153600,36937260,14780,14780,14780,14780,0
|
|
20241122,153500,36937260,14780,14780,14780,14780,0
|
|
20241122,153400,36937260,14780,14780,14780,14780,0
|
|
20241122,153300,36937260,14780,14780,14780,14780,0
|
|
20241122,153200,36937260,14780,14780,14780,14780,0
|
|
20241122,153100,36937260,14780,14780,14780,14780,0
|
|
20241122,153000,36937260,14780,14780,14780,14780,39
|
|
20241122,152900,36360840,14780,14780,14780,14780,0
|
|
20241122,152800,36360840,14780,14780,14780,14780,0
|
|
20241122,152700,36360840,14780,14780,14780,14780,0
|
|
20241122,152600,36360840,14780,14780,14780,14780,0
|
|
20241122,152500,36360840,14780,14780,14780,14780,0
|
|
20241122,152400,36360840,14780,14780,14780,14780,0
|
|
20241122,152300,36360840,14780,14780,14780,14780,0
|
|
20241122,152200,36360840,14780,14780,14780,14780,0
|
|
20241122,152100,36360840,14780,14780,14780,14780,0
|
|
20241122,152000,36360840,14780,14780,14780,14780,0
|
|
20241122,151900,36360840,14780,14780,14780,14780,20
|
|
20241122,151800,36065240,14800,14800,14800,14800,0
|
|
20241122,151700,36065240,14800,14800,14800,14800,1
|
|
20241122,151600,36050440,14770,14770,14770,14770,0
|
|
20241122,151500,36050440,14770,14770,14770,14770,0
|
|
20241122,151400,36050440,14770,14770,14770,14770,0
|
|
20241122,151300,36050440,14770,14770,14770,14770,0
|
|
20241122,151200,36050440,14770,14770,14770,14770,0
|
|
20241122,151100,36050440,14770,14770,14770,14770,0
|
|
20241122,151000,36050440,14770,14770,14770,14770,0
|
|
20241122,150900,36050440,14770,14770,14770,14770,0
|
|
20241122,150800,36050440,14770,14770,14770,14770,0
|
|
20241122,150700,36050440,14770,14770,14770,14770,0
|
|
20241122,150600,36050440,14770,14770,14770,14770,0
|
|
20241122,150500,36050440,14770,14770,14770,14770,0
|
|
20241122,150400,36050440,14770,14770,14770,14770,0
|
|
20241122,150300,36050440,14770,14770,14770,14770,0
|
|
20241122,150200,36050440,14770,14770,14770,14770,0
|
|
20241122,150100,36050440,14770,14770,14770,14770,0
|
|
20241122,150000,36050440,14770,14770,14770,14770,0
|
|
20241122,145900,36050440,14770,14770,14770,14770,0
|
|
20241122,145800,36050440,14770,14770,14770,14770,1
|
|
20241122,145700,36035670,14790,14790,14790,14790,0
|
|
20241122,145600,36035670,14790,14790,14790,14790,0
|
|
20241122,145500,36035670,14790,14780,14790,14780,4
|
|
20241122,145400,35976540,14780,14780,14780,14780,10
|
|
20241122,145300,35828740,14770,14770,14770,14770,0
|
|
20241122,145200,35828740,14770,14770,14770,14770,19
|
|
20241122,145100,35548110,14780,14790,14790,14780,24
|
|
20241122,145000,35193340,14790,14790,14790,14790,0
|
|
20241122,144900,35193340,14790,14790,14790,14790,0
|
|
20241122,144800,35193340,14790,14790,14790,14790,0
|
|
20241122,144700,35193340,14790,14790,14790,14790,0
|
|
20241122,144600,35193340,14790,14800,14800,14790,15
|
|
20241122,144500,34971350,14800,14800,14800,14800,0
|
|
20241122,144400,34971350,14800,14800,14800,14800,0
|
|
20241122,144300,34971350,14800,14800,14800,14800,0
|
|
20241122,144200,34971350,14800,14800,14800,14800,0
|
|
20241122,144100,34971350,14800,14800,14800,14800,0
|
|
20241122,144000,34971350,14800,14800,14800,14800,0
|
|
20241122,143900,34971350,14800,14800,14800,14800,0
|
|
20241122,143800,34971350,14800,14800,14800,14800,0
|
|
20241122,143700,34971350,14800,14800,14800,14800,0
|
|
20241122,143600,34971350,14800,14800,14800,14800,1
|
|
20241122,143500,34956550,14800,14800,14800,14800,34
|
|
20241122,143400,34453350,14830,14830,14830,14830,0
|
|
20241122,143300,34453350,14830,14830,14830,14830,0
|
|
20241122,143200,34453350,14830,14830,14830,14830,0
|
|
20241122,143100,34453350,14830,14830,14830,14830,0
|
|
20241122,143000,34453350,14830,14830,14830,14830,0
|
|
20241122,142900,34453350,14830,14830,14830,14830,0
|
|
20241122,142800,34453350,14830,14830,14830,14830,0
|
|
20241122,142700,34453350,14830,14830,14830,14830,0
|
|
20241122,142600,34453350,14830,14830,14830,14830,0
|
|
20241122,142500,34453350,14830,14830,14830,14830,0
|
|
20241122,142400,34453350,14830,14830,14830,14830,0
|
|
20241122,142300,34453350,14830,14830,14830,14830,0
|
|
20241122,142200,34453350,14830,14830,14830,14830,0
|
|
20241122,142100,34453350,14830,14830,14830,14830,0
|
|
20241122,142000,34453350,14830,14830,14830,14830,0
|
|
20241122,141900,34453350,14830,14830,14830,14830,0
|
|
20241122,141800,34453350,14830,14830,14830,14830,0
|
|
20241122,141700,34453350,14830,14830,14830,14830,0
|
|
20241122,141600,34453350,14830,14830,14830,14830,0
|
|
20241122,141500,34453350,14830,14830,14830,14830,1
|
|
20241122,141400,34438520,14800,14800,14800,14800,0
|
|
20241122,141300,34438520,14800,14800,14800,14800,0
|
|
20241122,141200,34438520,14800,14800,14800,14800,0
|
|
20241122,141100,34438520,14800,14800,14800,14800,0
|
|
20241122,141000,34438520,14800,14800,14800,14800,0
|
|
20241122,140900,34438520,14800,14800,14800,14800,0
|
|
20241122,140800,34438520,14800,14800,14800,14800,0
|
|
20241122,140700,34438520,14800,14800,14800,14800,0
|
|
20241122,140600,34438520,14800,14800,14800,14800,0
|
|
20241122,140500,34438520,14800,14800,14800,14800,0
|
|
20241122,140400,34438520,14800,14800,14800,14800,0
|
|
20241122,140300,34438520,14800,14800,14800,14800,0
|
|
20241122,140200,34438520,14800,14800,14800,14800,0
|
|
20241122,140100,34438520,14800,14800,14800,14800,0
|
|
20241122,140000,34438520,14800,14800,14800,14800,0
|
|
20241122,135900,34438520,14800,14800,14800,14800,0
|
|
20241122,135800,34438520,14800,14800,14800,14800,0
|
|
20241122,135700,34438520,14800,14800,14800,14800,3
|
|
20241122,135600,34394120,14800,14800,14800,14800,0
|
|
20241122,135500,34394120,14800,14800,14800,14800,15
|
|
20241122,135400,34172120,14790,14790,14790,14790,0
|
|
20241122,135300,34172120,14790,14790,14790,14790,0
|
|
20241122,135200,34172120,14790,14820,14820,14790,530
|
|
20241122,135100,26325310,14820,14830,14830,14820,23
|
|
20241122,135000,25984410,14820,14820,14820,14820,25
|
|
20241122,134900,25613910,14810,14810,14810,14810,2
|
|
20241122,134800,25584290,14840,14840,14840,14840,0
|
|
20241122,134700,25584290,14840,14840,14840,14840,0
|
|
20241122,134600,25584290,14840,14840,14840,14840,0
|
|
20241122,134500,25584290,14840,14840,14840,14840,0
|
|
20241122,134400,25584290,14840,14840,14840,14840,0
|
|
20241122,134300,25584290,14840,14840,14840,14840,0
|
|
20241122,134200,25584290,14840,14840,14840,14840,0
|
|
20241122,134100,25584290,14840,14840,14840,14840,0
|
|
20241122,134000,25584290,14840,14840,14840,14840,0
|
|
20241122,133900,25584290,14840,14840,14840,14840,0
|
|
20241122,133800,25584290,14840,14840,14840,14840,0
|
|
20241122,133700,25584290,14840,14840,14840,14840,0
|
|
20241122,133600,25584290,14840,14840,14840,14840,0
|
|
20241122,133500,25584290,14840,14840,14840,14840,0
|
|
20241122,133400,25584290,14840,14840,14840,14840,0
|
|
20241122,133300,25584290,14840,14840,14840,14840,0
|
|
20241122,133200,25584290,14840,14840,14840,14840,0
|
|
20241122,133100,25584290,14840,14840,14840,14840,0
|
|
20241122,133000,25584290,14840,14840,14840,14840,0
|
|
20241122,132900,25584290,14840,14840,14840,14840,0
|
|
20241122,132800,25584290,14840,14840,14840,14840,0
|
|
20241122,132700,25584290,14840,14840,14840,14840,1
|
|
20241122,132600,25569450,14810,14810,14810,14810,0
|
|
20241122,132500,25569450,14810,14810,14810,14810,0
|
|
20241122,132400,25569450,14810,14810,14810,14810,0
|
|
20241122,132300,25569450,14810,14810,14810,14810,0
|
|
20241122,132200,25569450,14810,14810,14810,14810,0
|
|
20241122,132100,25569450,14810,14810,14810,14810,0
|
|
20241122,132000,25569450,14810,14810,14810,14810,0
|
|
20241122,131900,25569450,14810,14810,14810,14810,2
|
|
20241122,131800,25539830,14810,14810,14810,14810,0
|
|
20241122,131700,25539830,14810,14810,14810,14810,0
|
|
20241122,131600,25539830,14810,14810,14810,14810,0
|
|
20241122,131500,25539830,14810,14810,14810,14810,0
|
|
20241122,131400,25539830,14810,14810,14810,14810,0
|
|
20241122,131300,25539830,14810,14810,14810,14810,0
|
|
20241122,131200,25539830,14810,14810,14810,14810,0
|
|
20241122,131100,25539830,14810,14810,14810,14810,0
|
|
20241122,131000,25539830,14810,14810,14810,14810,0
|
|
20241122,130900,25539830,14810,14810,14810,14810,0
|
|
20241122,130800,25539830,14810,14810,14810,14810,0
|
|
20241122,130700,25539830,14810,14810,14810,14810,0
|
|
20241122,130600,25539830,14810,14810,14810,14810,0
|
|
20241122,130500,25539830,14810,14810,14810,14810,0
|
|
20241122,130400,25539830,14810,14810,14810,14810,0
|
|
20241122,130300,25539830,14810,14810,14810,14810,0
|
|
20241122,130200,25539830,14810,14810,14810,14810,0
|
|
20241122,130100,25539830,14810,14810,14810,14810,3
|
|
20241122,130000,25495400,14800,14800,14800,14800,0
|
|
20241122,125900,25495400,14800,14800,14800,14800,0
|
|
20241122,125800,25495400,14800,14800,14800,14800,0
|
|
20241122,125700,25495400,14800,14800,14800,14800,0
|
|
20241122,125600,25495400,14800,14800,14800,14800,0
|
|
20241122,125500,25495400,14800,14800,14800,14800,0
|
|
20241122,125400,25495400,14800,14800,14800,14800,0
|
|
20241122,125300,25495400,14800,14800,14800,14800,4
|
|
20241122,125200,25436200,14810,14810,14810,14810,0
|
|
20241122,125100,25436200,14810,14810,14810,14810,0
|
|
20241122,125000,25436200,14810,14810,14810,14810,7
|
|
20241122,124900,25332530,14810,14810,14810,14810,0
|
|
20241122,124800,25332530,14810,14810,14810,14810,0
|
|
20241122,124700,25332530,14810,14810,14810,14810,0
|
|
20241122,124600,25332530,14810,14810,14810,14810,0
|
|
20241122,124500,25332530,14810,14840,14840,14810,9
|
|
20241122,124400,25199090,14800,14800,14800,14800,0
|
|
20241122,124300,25199090,14800,14800,14800,14800,0
|
|
20241122,124200,25199090,14800,14800,14800,14800,0
|
|
20241122,124100,25199090,14800,14800,14800,14800,0
|
|
20241122,124000,25199090,14800,14800,14800,14800,0
|
|
20241122,123900,25199090,14800,14800,14800,14800,0
|
|
20241122,123800,25199090,14800,14800,14800,14800,0
|
|
20241122,123700,25199090,14800,14800,14800,14800,0
|
|
20241122,123600,25199090,14800,14800,14800,14800,0
|
|
20241122,123500,25199090,14800,14800,14800,14800,0
|
|
20241122,123400,25199090,14800,14800,14800,14800,0
|
|
20241122,123300,25199090,14800,14800,14800,14800,0
|
|
20241122,123200,25199090,14800,14800,14800,14800,0
|
|
20241122,123100,25199090,14800,14800,14800,14800,0
|
|
20241122,123000,25199090,14800,14800,14800,14800,0
|
|
20241122,122900,25199090,14800,14800,14800,14800,0
|
|
20241122,122800,25199090,14800,14800,14800,14800,0
|
|
20241122,122700,25199090,14800,14800,14800,14800,0
|
|
20241122,122600,25199090,14800,14800,14800,14800,0
|
|
20241122,122500,25199090,14800,14800,14800,14800,0
|
|
20241122,122400,25199090,14800,14850,14850,14800,5
|
|
20241122,122300,25124890,14850,14850,14850,14850,0
|
|
20241122,122200,25124890,14850,14850,14850,14850,0
|
|
20241122,122100,25124890,14850,14800,14850,14800,5
|
|
20241122,122000,25050840,14800,14800,14800,14800,0
|
|
20241122,121900,25050840,14800,14800,14800,14800,0
|
|
20241122,121800,25050840,14800,14800,14800,14800,0
|
|
20241122,121700,25050840,14800,14800,14800,14800,0
|
|
20241122,121600,25050840,14800,14800,14800,14800,0
|
|
20241122,121500,25050840,14800,14800,14800,14800,4
|
|
20241122,121400,24991640,14800,14800,14800,14800,0
|
|
20241122,121300,24991640,14800,14800,14800,14800,0
|
|
20241122,121200,24991640,14800,14800,14800,14800,0
|
|
20241122,121100,24991640,14800,14800,14800,14800,0
|
|
20241122,121000,24991640,14800,14800,14800,14800,0
|
|
20241122,120900,24991640,14800,14800,14800,14800,4
|
|
20241122,120800,24932440,14850,14850,14850,14850,100
|
|
20241122,120700,23447440,14800,14800,14800,14800,0
|
|
20241122,120600,23447440,14800,14800,14800,14800,0
|
|
20241122,120500,23447440,14800,14800,14800,14800,0
|
|
20241122,120400,23447440,14800,14800,14800,14800,0
|
|
20241122,120300,23447440,14800,14800,14800,14800,0
|
|
20241122,120200,23447440,14800,14800,14800,14800,0
|
|
20241122,120100,23447440,14800,14800,14800,14800,0
|
|
20241122,120000,23447440,14800,14800,14800,14800,0
|
|
20241122,115900,23447440,14800,14800,14800,14800,0
|
|
20241122,115800,23447440,14800,14800,14800,14800,0
|
|
20241122,115700,23447440,14800,14800,14800,14800,0
|
|
20241122,115600,23447440,14800,14800,14800,14800,2
|
|
20241122,115500,23417840,14810,14810,14810,14810,0
|
|
20241122,115400,23417840,14810,14810,14810,14810,0
|
|
20241122,115300,23417840,14810,14810,14810,14810,0
|
|
20241122,115200,23417840,14810,14810,14810,14810,0
|
|
20241122,115100,23417840,14810,14810,14810,14810,0
|
|
20241122,115000,23417840,14810,14810,14810,14810,0
|
|
20241122,114900,23417840,14810,14810,14810,14810,0
|
|
20241122,114800,23417840,14810,14810,14810,14810,0
|
|
20241122,114700,23417840,14810,14810,14810,14810,0
|
|
20241122,114600,23417840,14810,14810,14810,14810,0
|
|
20241122,114500,23417840,14810,14810,14810,14810,0
|
|
20241122,114400,23417840,14810,14810,14810,14810,0
|
|
20241122,114300,23417840,14810,14810,14810,14810,0
|
|
20241122,114200,23417840,14810,14810,14810,14810,2
|
|
20241122,114100,23388220,14810,14810,14810,14810,2
|
|
20241122,114000,23358600,14810,14810,14810,14810,0
|
|
20241122,113900,23358600,14810,14810,14810,14810,0
|
|
20241122,113800,23358600,14810,14810,14810,14810,0
|
|
20241122,113700,23358600,14810,14810,14810,14810,5
|
|
20241122,113600,23284550,14810,14810,14810,14810,0
|
|
20241122,113500,23284550,14810,14810,14810,14810,0
|
|
20241122,113400,23284550,14810,14810,14810,14810,0
|
|
20241122,113300,23284550,14810,14810,14810,14810,1
|
|
20241122,113200,23269740,14810,14810,14810,14810,0
|
|
20241122,113100,23269740,14810,14810,14810,14810,10
|
|
20241122,113000,23121640,14840,14840,14840,14840,0
|
|
20241122,112900,23121640,14840,14840,14840,14840,0
|
|
20241122,112800,23121640,14840,14840,14840,14840,0
|
|
20241122,112700,23121640,14840,14840,14840,14840,0
|
|
20241122,112600,23121640,14840,14840,14840,14840,0
|
|
20241122,112500,23121640,14840,14840,14840,14840,0
|
|
20241122,112400,23121640,14840,14840,14840,14840,0
|
|
20241122,112300,23121640,14840,14840,14840,14840,0
|
|
20241122,112200,23121640,14840,14840,14840,14840,0
|
|
20241122,112100,23121640,14840,14840,14840,14840,0
|
|
20241122,112000,23121640,14840,14840,14840,14840,0
|
|
20241122,111900,23121640,14840,14840,14840,14840,22
|
|
20241122,111800,22795160,14840,14840,14840,14840,2
|
|
20241122,111700,22765480,14840,14840,14840,14840,0
|
|
20241122,111600,22765480,14840,14840,14840,14840,0
|
|
20241122,111500,22765480,14840,14840,14840,14840,1
|
|
20241122,111400,22750640,14800,14800,14800,14800,0
|
|
20241122,111300,22750640,14800,14800,14800,14800,0
|
|
20241122,111200,22750640,14800,14800,14800,14800,0
|
|
20241122,111100,22750640,14800,14800,14800,14800,0
|
|
20241122,111000,22750640,14800,14800,14800,14800,0
|
|
20241122,110900,22750640,14800,14800,14800,14800,0
|
|
20241122,110800,22750640,14800,14800,14800,14800,0
|
|
20241122,110700,22750640,14800,14800,14800,14800,0
|
|
20241122,110600,22750640,14800,14800,14800,14800,0
|
|
20241122,110500,22750640,14800,14800,14800,14800,3
|
|
20241122,110400,22706240,14840,14840,14840,14840,0
|
|
20241122,110300,22706240,14840,14840,14840,14840,0
|
|
20241122,110200,22706240,14840,14840,14840,14840,0
|
|
20241122,110100,22706240,14840,14840,14840,14840,0
|
|
20241122,110000,22706240,14840,14840,14840,14840,0
|
|
20241122,105900,22706240,14840,14840,14840,14840,0
|
|
20241122,105800,22706240,14840,14840,14840,14840,0
|
|
20241122,105700,22706240,14840,14800,14840,14800,6
|
|
20241122,105600,22617400,14800,14800,14800,14800,0
|
|
20241122,105500,22617400,14800,14800,14800,14800,0
|
|
20241122,105400,22617400,14800,14800,14800,14800,7
|
|
20241122,105300,22513800,14800,14800,14800,14800,0
|
|
20241122,105200,22513800,14800,14800,14800,14800,0
|
|
20241122,105100,22513800,14800,14800,14800,14800,7
|
|
20241122,105000,22410200,14840,14840,14840,14840,1
|
|
20241122,104900,22395360,14800,14830,14830,14800,1037
|
|
20241122,104800,7023120,14830,14830,14830,14830,0
|
|
20241122,104700,7023120,14830,14830,14830,14830,0
|
|
20241122,104600,7023120,14830,14830,14830,14830,7
|
|
20241122,104500,6919310,14830,14830,14830,14830,0
|
|
20241122,104400,6919310,14830,14830,14830,14830,0
|
|
20241122,104300,6919310,14830,14830,14830,14830,0
|
|
20241122,104200,6919310,14830,14830,14830,14830,0
|
|
20241122,104100,6919310,14830,14830,14830,14830,0
|
|
20241122,104000,6919310,14830,14830,14830,14830,7
|
|
20241122,103900,6815500,14830,14830,14830,14830,0
|
|
20241122,103800,6815500,14830,14830,14830,14830,0
|
|
20241122,103700,6815500,14830,14830,14830,14830,0
|
|
20241122,103600,6815500,14830,14830,14830,14830,12
|
|
20241122,103500,6637540,14830,14830,14830,14830,7
|
|
20241122,103400,6533730,14850,14850,14850,14850,0
|
|
20241122,103300,6533730,14850,14850,14850,14850,0
|
|
20241122,103200,6533730,14850,14850,14850,14850,0
|
|
20241122,103100,6533730,14850,14850,14850,14850,0
|
|
20241122,103000,6533730,14850,14850,14850,14850,0
|
|
20241122,102900,6533730,14850,14850,14850,14850,0
|
|
20241122,102800,6533730,14850,14850,14850,14850,6
|
|
20241122,102700,6444630,14830,14830,14830,14830,8
|
|
20241122,102600,6325990,14850,14850,14850,14850,0
|
|
20241122,102500,6325990,14850,14850,14850,14850,0
|
|
20241122,102400,6325990,14850,14850,14850,14850,1
|
|
20241122,102300,6311140,14830,14830,14830,14830,0
|
|
20241122,102200,6311140,14830,14830,14830,14830,6
|
|
20241122,102100,6222160,14830,14830,14830,14830,0
|
|
20241122,102000,6222160,14830,14830,14830,14830,0
|
|
20241122,101900,6222160,14830,14830,14830,14830,0
|
|
20241122,101800,6222160,14830,14830,14830,14830,0
|
|
20241122,101700,6222160,14830,14820,14830,14820,17
|
|
20241122,101600,5970120,14810,14810,14810,14810,0
|
|
20241122,101500,5970120,14810,14810,14810,14810,0
|
|
20241122,101400,5970120,14810,14810,14810,14810,0
|
|
20241122,101300,5970120,14810,14810,14810,14810,87
|
|
20241122,101200,4681650,14810,14810,14810,14810,7
|
|
20241122,101100,4577980,14820,14820,14820,14820,1
|
|
20241122,101000,4563160,14810,14810,14810,14810,0
|
|
20241122,100900,4563160,14810,14820,14820,14810,26
|
|
20241122,100800,4178050,14810,14810,14810,14810,0
|
|
20241122,100700,4178050,14810,14810,14810,14810,0
|
|
20241122,100600,4178050,14810,14810,14810,14810,7
|
|
20241122,100500,4074380,14810,14810,14810,14810,0
|
|
20241122,100400,4074380,14810,14810,14810,14810,0
|
|
20241122,100300,4074380,14810,14810,14810,14810,0
|
|
20241122,100200,4074380,14810,14820,14820,14810,231
|
|
20241122,100100,652300,14820,14820,14820,14820,0
|
|
20241122,100000,652300,14820,14820,14820,14820,0
|
|
20241122,095900,652300,14820,14820,14820,14820,0
|
|
20241122,095800,652300,14820,14820,14820,14820,9
|
|
20241122,095700,518920,14810,14810,14810,14810,0
|
|
20241122,095600,518920,14810,14810,14810,14810,0
|
|
20241122,095500,518920,14810,14810,14810,14810,0
|
|
20241122,095400,518920,14810,14810,14810,14810,0
|
|
20241122,095300,518920,14810,14810,14810,14810,0
|
|
20241122,095200,518920,14810,14810,14810,14810,0
|
|
20241122,095100,518920,14810,14810,14810,14810,15
|
|
20241122,095000,296770,14800,14800,14800,14800,0
|
|
20241122,094900,296770,14800,14800,14800,14800,0
|
|
20241122,094800,296770,14800,14800,14800,14800,0
|
|
20241122,094700,296770,14800,14810,14810,14800,11
|
|
20241122,094600,133910,14910,14910,14910,14910,0
|
|
20241122,094500,133910,14910,14910,14910,14910,0
|
|
20241122,094400,133910,14910,14910,14910,14910,0
|
|
20241122,094300,133910,14910,14910,14910,14910,0
|
|
20241122,094200,133910,14910,14910,14910,14910,0
|
|
20241122,094100,133910,14910,14910,14910,14910,0
|
|
20241122,094000,133910,14910,14910,14910,14910,0
|
|
20241122,093900,133910,14910,14910,14910,14910,0
|
|
20241122,093800,133910,14910,14910,14910,14910,0
|
|
20241122,093700,133910,14910,14910,14910,14910,0
|
|
20241122,093600,133910,14910,14910,14910,14910,0
|
|
20241122,093500,133910,14910,14910,14910,14910,0
|
|
20241122,093400,133910,14910,14910,14910,14910,0
|
|
20241122,093300,133910,14910,14910,14910,14910,0
|
|
20241122,093200,133910,14910,14910,14910,14910,0
|
|
20241122,093100,133910,14910,14910,14910,14910,0
|
|
20241122,093000,133910,14910,14910,14910,14910,0
|
|
20241122,092900,133910,14910,14910,14910,14910,0
|
|
20241122,092800,133910,14910,14910,14910,14910,0
|
|
20241122,092700,133910,14910,14910,14910,14910,0
|
|
20241122,092600,133910,14910,14910,14910,14910,0
|
|
20241122,092500,133910,14910,14910,14910,14910,0
|
|
20241122,092400,133910,14910,14910,14910,14910,0
|
|
20241122,092300,133910,14910,14910,14910,14910,0
|
|
20241122,092200,133910,14910,14910,14910,14910,0
|
|
20241122,092100,133910,14910,14910,14910,14910,0
|
|
20241122,092000,133910,14910,14910,14910,14910,0
|
|
20241122,091900,133910,14910,14910,14910,14910,0
|
|
20241122,091800,133910,14910,14910,14910,14910,1
|
|
20241122,091700,119000,14880,14880,14880,14880,0
|
|
20241122,091600,119000,14880,14880,14880,14880,0
|
|
20241122,091500,119000,14880,14880,14880,14880,0
|
|
20241122,091400,119000,14880,14880,14880,14880,0
|
|
20241122,091300,119000,14880,14880,14880,14880,0
|
|
20241122,091200,119000,14880,14880,14880,14880,0
|
|
20241122,091100,119000,14880,14880,14880,14880,0
|
|
20241122,091000,119000,14880,14880,14880,14880,0
|
|
20241122,090900,119000,14880,14880,14880,14880,0
|
|
20241122,090800,119000,14880,14880,14880,14880,6
|
|
20241122,090700,29720,14930,14930,14930,14930,0
|
|
20241122,090600,29720,14930,14930,14930,14930,0
|
|
20241122,090500,29720,14930,14930,14930,14930,0
|
|
20241122,090400,29720,14930,14930,14930,14930,1
|
|
20241122,090300,14790,14790,14790,14790,14790,0
|
|
20241122,090200,14790,14790,14790,14790,14790,0
|
|
20241122,090100,14790,14790,14790,14790,14790,0
|
|
20241122,090000,14790,14790,14790,14790,14790,1
|