657 lines
30 KiB
CSV
657 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,195400,113344860,8300,8300,8300,8300,1590
|
|
20241126,195300,113344860,8300,8300,8300,8300,0
|
|
20241126,195200,113344860,8300,8300,8300,8300,0
|
|
20241126,195100,113344860,8300,8300,8300,8300,0
|
|
20241126,195000,113344860,8300,8300,8300,8300,0
|
|
20241126,194900,113344860,8300,8300,8300,8300,0
|
|
20241126,194800,113344860,8300,8300,8300,8300,0
|
|
20241126,194700,113344860,8300,8300,8300,8300,0
|
|
20241126,194600,113344860,8300,8300,8300,8300,0
|
|
20241126,194500,113344860,8300,8300,8300,8300,0
|
|
20241126,194400,113344860,8300,8300,8300,8300,0
|
|
20241126,194300,113344860,8300,8300,8300,8300,0
|
|
20241126,194200,113344860,8300,8300,8300,8300,0
|
|
20241126,194100,113344860,8300,8300,8300,8300,0
|
|
20241126,194000,113344860,8300,8300,8300,8300,0
|
|
20241126,193900,113344860,8300,8300,8300,8300,0
|
|
20241126,193800,113344860,8300,8300,8300,8300,0
|
|
20241126,193700,113344860,8300,8300,8300,8300,0
|
|
20241126,193600,113344860,8300,8300,8300,8300,0
|
|
20241126,193500,113344860,8300,8300,8300,8300,0
|
|
20241126,193400,113344860,8300,8300,8300,8300,0
|
|
20241126,193300,113344860,8300,8300,8300,8300,0
|
|
20241126,193200,113344860,8300,8300,8300,8300,0
|
|
20241126,193100,113344860,8300,8300,8300,8300,0
|
|
20241126,193000,113344860,8300,8300,8300,8300,0
|
|
20241126,192900,113344860,8300,8300,8300,8300,0
|
|
20241126,192800,113344860,8300,8300,8300,8300,0
|
|
20241126,192700,113344860,8300,8300,8300,8300,0
|
|
20241126,192600,113344860,8300,8300,8300,8300,0
|
|
20241126,192500,113344860,8300,8300,8300,8300,0
|
|
20241126,192400,113344860,8300,8300,8300,8300,1590
|
|
20241126,192300,113344860,8300,8300,8300,8300,0
|
|
20241126,192200,113344860,8300,8300,8300,8300,0
|
|
20241126,192100,113344860,8300,8300,8300,8300,0
|
|
20241126,192000,113344860,8300,8300,8300,8300,0
|
|
20241126,191900,113344860,8300,8300,8300,8300,0
|
|
20241126,191800,113344860,8300,8300,8300,8300,0
|
|
20241126,191700,113344860,8300,8300,8300,8300,0
|
|
20241126,191600,113344860,8300,8300,8300,8300,0
|
|
20241126,191500,113344860,8300,8300,8300,8300,0
|
|
20241126,191400,113344860,8300,8300,8300,8300,0
|
|
20241126,191300,113344860,8300,8300,8300,8300,0
|
|
20241126,191200,113344860,8300,8300,8300,8300,0
|
|
20241126,191100,113344860,8300,8300,8300,8300,0
|
|
20241126,191000,113344860,8300,8300,8300,8300,0
|
|
20241126,190900,113344860,8300,8300,8300,8300,0
|
|
20241126,190800,113344860,8300,8300,8300,8300,0
|
|
20241126,190700,113344860,8300,8300,8300,8300,0
|
|
20241126,190600,113344860,8300,8300,8300,8300,0
|
|
20241126,190500,113344860,8300,8300,8300,8300,0
|
|
20241126,190400,113344860,8300,8300,8300,8300,0
|
|
20241126,190300,113344860,8300,8300,8300,8300,0
|
|
20241126,190200,113344860,8300,8300,8300,8300,0
|
|
20241126,190100,113344860,8300,8300,8300,8300,0
|
|
20241126,190000,113344860,8300,8300,8300,8300,0
|
|
20241126,185900,113344860,8300,8300,8300,8300,0
|
|
20241126,185800,113344860,8300,8300,8300,8300,0
|
|
20241126,185700,113344860,8300,8300,8300,8300,0
|
|
20241126,185600,113344860,8300,8300,8300,8300,0
|
|
20241126,185500,113344860,8300,8300,8300,8300,0
|
|
20241126,185400,113344860,8300,8300,8300,8300,1590
|
|
20241126,185300,113344860,8300,8300,8300,8300,0
|
|
20241126,185200,113344860,8300,8300,8300,8300,0
|
|
20241126,185100,113344860,8300,8300,8300,8300,0
|
|
20241126,185000,113344860,8300,8300,8300,8300,0
|
|
20241126,184900,113344860,8300,8300,8300,8300,0
|
|
20241126,184800,113344860,8300,8300,8300,8300,0
|
|
20241126,184700,113344860,8300,8300,8300,8300,0
|
|
20241126,184600,113344860,8300,8300,8300,8300,0
|
|
20241126,184500,113344860,8300,8300,8300,8300,0
|
|
20241126,184400,113344860,8300,8300,8300,8300,0
|
|
20241126,184300,113344860,8300,8300,8300,8300,0
|
|
20241126,184200,113344860,8300,8300,8300,8300,0
|
|
20241126,184100,113344860,8300,8300,8300,8300,0
|
|
20241126,184000,113344860,8300,8300,8300,8300,0
|
|
20241126,183900,113344860,8300,8300,8300,8300,0
|
|
20241126,183800,113344860,8300,8300,8300,8300,0
|
|
20241126,183700,113344860,8300,8300,8300,8300,0
|
|
20241126,183600,113344860,8300,8300,8300,8300,0
|
|
20241126,183500,113344860,8300,8300,8300,8300,0
|
|
20241126,183400,113344860,8300,8300,8300,8300,0
|
|
20241126,183300,113344860,8300,8300,8300,8300,0
|
|
20241126,183200,113344860,8300,8300,8300,8300,0
|
|
20241126,183100,113344860,8300,8300,8300,8300,0
|
|
20241126,183000,113344860,8300,8300,8300,8300,0
|
|
20241126,182900,113344860,8300,8300,8300,8300,0
|
|
20241126,182800,113344860,8300,8300,8300,8300,0
|
|
20241126,182700,113344860,8300,8300,8300,8300,0
|
|
20241126,182600,113344860,8300,8300,8300,8300,0
|
|
20241126,182500,113344860,8300,8300,8300,8300,0
|
|
20241126,182400,113344860,8300,8300,8300,8300,1590
|
|
20241126,182300,113344860,8300,8300,8300,8300,0
|
|
20241126,182200,113344860,8300,8300,8300,8300,0
|
|
20241126,182100,113344860,8300,8300,8300,8300,0
|
|
20241126,182000,113344860,8300,8300,8300,8300,0
|
|
20241126,181900,113344860,8300,8300,8300,8300,0
|
|
20241126,181800,113344860,8300,8300,8300,8300,0
|
|
20241126,181700,113344860,8300,8300,8300,8300,0
|
|
20241126,181600,113344860,8300,8300,8300,8300,0
|
|
20241126,181500,113344860,8300,8300,8300,8300,0
|
|
20241126,181400,113344860,8300,8300,8300,8300,0
|
|
20241126,181300,113344860,8300,8300,8300,8300,0
|
|
20241126,181200,113344860,8300,8300,8300,8300,0
|
|
20241126,181100,113344860,8300,8300,8300,8300,0
|
|
20241126,181000,113344860,8300,8300,8300,8300,0
|
|
20241126,180900,113344860,8300,8300,8300,8300,0
|
|
20241126,180800,113344860,8300,8300,8300,8300,0
|
|
20241126,180700,113344860,8300,8300,8300,8300,0
|
|
20241126,180600,113344860,8300,8300,8300,8300,0
|
|
20241126,180500,113344860,8300,8300,8300,8300,0
|
|
20241126,180400,113344860,8300,8300,8300,8300,0
|
|
20241126,180300,113344860,8300,8300,8300,8300,0
|
|
20241126,180200,113344860,8300,8300,8300,8300,0
|
|
20241126,180100,113344860,8300,8300,8300,8300,0
|
|
20241126,180000,113344860,8300,8300,8300,8300,0
|
|
20241126,175900,113344860,8300,8300,8300,8300,0
|
|
20241126,175800,113344860,8300,8300,8300,8300,0
|
|
20241126,175700,113344860,8300,8300,8300,8300,0
|
|
20241126,175600,113344860,8300,8300,8300,8300,0
|
|
20241126,175500,113344860,8300,8300,8300,8300,0
|
|
20241126,175400,113344860,8300,8300,8300,8300,1590
|
|
20241126,175300,113344860,8300,8300,8300,8300,0
|
|
20241126,175200,113344860,8300,8300,8300,8300,0
|
|
20241126,175100,113344860,8300,8300,8300,8300,0
|
|
20241126,175000,113344860,8300,8300,8300,8300,0
|
|
20241126,174900,113344860,8300,8300,8300,8300,0
|
|
20241126,174800,113344860,8300,8300,8300,8300,0
|
|
20241126,174700,113344860,8300,8300,8300,8300,0
|
|
20241126,174600,113344860,8300,8300,8300,8300,0
|
|
20241126,174500,113344860,8300,8300,8300,8300,0
|
|
20241126,174400,113344860,8300,8300,8300,8300,0
|
|
20241126,174300,113344860,8300,8300,8300,8300,0
|
|
20241126,174200,113344860,8300,8300,8300,8300,0
|
|
20241126,174100,113344860,8300,8300,8300,8300,0
|
|
20241126,174000,113344860,8300,8300,8300,8300,0
|
|
20241126,173900,113344860,8300,8300,8300,8300,0
|
|
20241126,173800,113344860,8300,8300,8300,8300,0
|
|
20241126,173700,113344860,8300,8300,8300,8300,0
|
|
20241126,173600,113344860,8300,8300,8300,8300,0
|
|
20241126,173500,113344860,8300,8300,8300,8300,0
|
|
20241126,173400,113344860,8300,8300,8300,8300,0
|
|
20241126,173300,113344860,8300,8300,8300,8300,0
|
|
20241126,173200,113344860,8300,8300,8300,8300,0
|
|
20241126,173100,113344860,8300,8300,8300,8300,0
|
|
20241126,173000,113344860,8300,8300,8300,8300,0
|
|
20241126,172900,113344860,8300,8300,8300,8300,0
|
|
20241126,172800,113344860,8300,8300,8300,8300,0
|
|
20241126,172700,113344860,8300,8300,8300,8300,0
|
|
20241126,172600,113344860,8300,8300,8300,8300,0
|
|
20241126,172500,113344860,8300,8300,8300,8300,0
|
|
20241126,172400,113344860,8300,8300,8300,8300,1590
|
|
20241126,172300,113344860,8300,8300,8300,8300,0
|
|
20241126,172200,113344860,8300,8300,8300,8300,0
|
|
20241126,172100,113344860,8300,8300,8300,8300,0
|
|
20241126,172000,113344860,8300,8300,8300,8300,0
|
|
20241126,171900,113344860,8300,8300,8300,8300,0
|
|
20241126,171800,113344860,8300,8300,8300,8300,0
|
|
20241126,171700,113344860,8300,8300,8300,8300,0
|
|
20241126,171600,113344860,8300,8300,8300,8300,0
|
|
20241126,171500,113344860,8300,8300,8300,8300,0
|
|
20241126,171400,113344860,8300,8300,8300,8300,0
|
|
20241126,171300,113344860,8300,8300,8300,8300,0
|
|
20241126,171200,113344860,8300,8300,8300,8300,0
|
|
20241126,171100,113344860,8300,8300,8300,8300,0
|
|
20241126,171000,113344860,8300,8300,8300,8300,0
|
|
20241126,170900,113344860,8300,8300,8300,8300,0
|
|
20241126,170800,113344860,8300,8300,8300,8300,0
|
|
20241126,170700,113344860,8300,8300,8300,8300,0
|
|
20241126,170600,113344860,8300,8300,8300,8300,0
|
|
20241126,170500,113344860,8300,8300,8300,8300,0
|
|
20241126,170400,113344860,8300,8300,8300,8300,0
|
|
20241126,170300,113344860,8300,8300,8300,8300,0
|
|
20241126,170200,113344860,8300,8300,8300,8300,0
|
|
20241126,170100,113344860,8300,8300,8300,8300,0
|
|
20241126,170000,113344860,8300,8300,8300,8300,0
|
|
20241126,165900,113344860,8300,8300,8300,8300,0
|
|
20241126,165800,113344860,8300,8300,8300,8300,0
|
|
20241126,165700,113344860,8300,8300,8300,8300,0
|
|
20241126,165600,113344860,8300,8300,8300,8300,0
|
|
20241126,165500,113344860,8300,8300,8300,8300,0
|
|
20241126,165400,113344860,8300,8300,8300,8300,1590
|
|
20241126,165300,113344860,8300,8300,8300,8300,0
|
|
20241126,165200,113344860,8300,8300,8300,8300,0
|
|
20241126,165100,113344860,8300,8300,8300,8300,0
|
|
20241126,165000,113344860,8300,8300,8300,8300,0
|
|
20241126,164900,113344860,8300,8300,8300,8300,0
|
|
20241126,164800,113344860,8300,8300,8300,8300,0
|
|
20241126,164700,113344860,8300,8300,8300,8300,0
|
|
20241126,164600,113344860,8300,8300,8300,8300,0
|
|
20241126,164500,113344860,8300,8300,8300,8300,0
|
|
20241126,164400,113344860,8300,8300,8300,8300,0
|
|
20241126,164300,113344860,8300,8300,8300,8300,0
|
|
20241126,164200,113344860,8300,8300,8300,8300,0
|
|
20241126,164100,113344860,8300,8300,8300,8300,0
|
|
20241126,164000,113344860,8300,8300,8300,8300,0
|
|
20241126,163900,113344860,8300,8300,8300,8300,0
|
|
20241126,163800,113344860,8300,8300,8300,8300,0
|
|
20241126,163700,113344860,8300,8300,8300,8300,0
|
|
20241126,163600,113344860,8300,8300,8300,8300,0
|
|
20241126,163500,113344860,8300,8300,8300,8300,0
|
|
20241126,163400,113344860,8300,8300,8300,8300,0
|
|
20241126,163300,113344860,8300,8300,8300,8300,0
|
|
20241126,163200,113344860,8300,8300,8300,8300,0
|
|
20241126,163100,113344860,8300,8300,8300,8300,0
|
|
20241126,163000,113344860,8300,8300,8300,8300,0
|
|
20241126,162900,113344860,8300,8300,8300,8300,0
|
|
20241126,162800,113344860,8300,8300,8300,8300,0
|
|
20241126,162700,113344860,8300,8300,8300,8300,0
|
|
20241126,162600,113344860,8300,8300,8300,8300,0
|
|
20241126,162500,113344860,8300,8300,8300,8300,0
|
|
20241126,162400,113344860,8300,8300,8300,8300,1590
|
|
20241126,162300,113344860,8300,8300,8300,8300,0
|
|
20241126,162200,113344860,8300,8300,8300,8300,0
|
|
20241126,162100,113344860,8300,8300,8300,8300,0
|
|
20241126,162000,113344860,8300,8300,8300,8300,0
|
|
20241126,161900,113344860,8300,8300,8300,8300,0
|
|
20241126,161800,113344860,8300,8300,8300,8300,0
|
|
20241126,161700,113344860,8300,8300,8300,8300,0
|
|
20241126,161600,113344860,8300,8300,8300,8300,0
|
|
20241126,161500,113344860,8300,8300,8300,8300,0
|
|
20241126,161400,113344860,8300,8300,8300,8300,0
|
|
20241126,161300,113344860,8300,8300,8300,8300,0
|
|
20241126,161200,113344860,8300,8300,8300,8300,0
|
|
20241126,161100,113344860,8300,8300,8300,8300,0
|
|
20241126,161000,113344860,8300,8300,8300,8300,0
|
|
20241126,160900,113344860,8300,8300,8300,8300,0
|
|
20241126,160800,113344860,8300,8300,8300,8300,0
|
|
20241126,160700,113344860,8300,8300,8300,8300,0
|
|
20241126,160600,113344860,8300,8300,8300,8300,0
|
|
20241126,160500,113344860,8300,8300,8300,8300,0
|
|
20241126,160400,113344860,8300,8300,8300,8300,0
|
|
20241126,160300,113344860,8300,8300,8300,8300,0
|
|
20241126,160200,113344860,8300,8300,8300,8300,0
|
|
20241126,160100,113344860,8300,8300,8300,8300,0
|
|
20241126,160000,113344860,8300,8300,8300,8300,0
|
|
20241126,155900,113344860,8300,8300,8300,8300,0
|
|
20241126,155800,113344860,8300,8300,8300,8300,0
|
|
20241126,155700,113344860,8300,8300,8300,8300,0
|
|
20241126,155600,113344860,8300,8300,8300,8300,0
|
|
20241126,155500,113344860,8300,8300,8300,8300,0
|
|
20241126,155400,113344860,8300,8300,8300,8300,1590
|
|
20241126,155300,113344860,8300,8300,8300,8300,0
|
|
20241126,155200,113344860,8300,8300,8300,8300,0
|
|
20241126,155100,113344860,8300,8300,8300,8300,0
|
|
20241126,155000,113344860,8300,8300,8300,8300,0
|
|
20241126,154900,113344860,8300,8300,8300,8300,0
|
|
20241126,154800,113344860,8300,8300,8300,8300,0
|
|
20241126,154700,113344860,8300,8300,8300,8300,0
|
|
20241126,154600,113344860,8300,8300,8300,8300,0
|
|
20241126,154500,113344860,8300,8300,8300,8300,0
|
|
20241126,154400,113344860,8300,8300,8300,8300,0
|
|
20241126,154300,113344860,8300,8300,8300,8300,0
|
|
20241126,154200,113344860,8300,8300,8300,8300,0
|
|
20241126,154100,113344860,8300,8300,8300,8300,0
|
|
20241126,154000,113344860,8300,8300,8300,8300,0
|
|
20241126,153900,113344860,8300,8300,8300,8300,0
|
|
20241126,153800,113344860,8300,8300,8300,8300,0
|
|
20241126,153700,113344860,8300,8300,8300,8300,0
|
|
20241126,153600,113344860,8300,8300,8300,8300,0
|
|
20241126,153500,113344860,8300,8300,8300,8300,0
|
|
20241126,153400,113344860,8300,8300,8300,8300,0
|
|
20241126,153300,113344860,8300,8300,8300,8300,0
|
|
20241126,153200,113344860,8300,8300,8300,8300,0
|
|
20241126,153100,113344860,8300,8300,8300,8300,0
|
|
20241126,153000,113344860,8300,8300,8300,8300,1590
|
|
20241126,152900,100147860,8310,8310,8310,8310,0
|
|
20241126,152800,100147860,8310,8310,8310,8310,0
|
|
20241126,152700,100147860,8310,8310,8310,8310,0
|
|
20241126,152600,100147860,8310,8310,8310,8310,0
|
|
20241126,152500,100147860,8310,8310,8310,8310,0
|
|
20241126,152400,100147860,8310,8310,8310,8310,0
|
|
20241126,152300,100147860,8310,8310,8310,8310,0
|
|
20241126,152200,100147860,8310,8310,8310,8310,0
|
|
20241126,152100,100147860,8310,8310,8310,8310,0
|
|
20241126,152000,100147860,8310,8310,8310,8310,0
|
|
20241126,151900,100147860,8310,8310,8310,8310,41
|
|
20241126,151800,99807150,8310,8310,8310,8310,0
|
|
20241126,151700,99807150,8310,8310,8310,8310,0
|
|
20241126,151600,99807150,8310,8310,8310,8310,0
|
|
20241126,151500,99807150,8310,8310,8310,8310,0
|
|
20241126,151400,99807150,8310,8310,8310,8310,0
|
|
20241126,151300,99807150,8310,8300,8310,8300,97
|
|
20241126,151200,99001750,8310,8310,8310,8310,0
|
|
20241126,151100,99001750,8310,8310,8310,8310,5
|
|
20241126,151000,98960200,8300,8300,8300,8300,0
|
|
20241126,150900,98960200,8300,8300,8300,8300,0
|
|
20241126,150800,98960200,8300,8300,8300,8300,0
|
|
20241126,150700,98960200,8300,8300,8300,8300,26
|
|
20241126,150600,98744400,8300,8300,8300,8300,0
|
|
20241126,150500,98744400,8300,8300,8300,8300,0
|
|
20241126,150400,98744400,8300,8300,8300,8300,0
|
|
20241126,150300,98744400,8300,8300,8300,8300,6
|
|
20241126,150200,98694600,8290,8270,8290,8260,404
|
|
20241126,150100,95350020,8260,8260,8260,8260,0
|
|
20241126,150000,95350020,8260,8260,8260,8260,300
|
|
20241126,145900,92872020,8280,8280,8280,8280,0
|
|
20241126,145800,92872020,8280,8290,8290,8280,200
|
|
20241126,145700,91215140,8320,8270,8320,8270,3688
|
|
20241126,145600,60588750,8250,8250,8250,8250,0
|
|
20241126,145500,60588750,8250,8250,8250,8250,69
|
|
20241126,145400,60019500,8210,8210,8220,8210,1176
|
|
20241126,145300,50362690,8180,8180,8180,8180,0
|
|
20241126,145200,50362690,8180,8180,8180,8180,0
|
|
20241126,145100,50362690,8180,8180,8180,8180,0
|
|
20241126,145000,50362690,8180,8180,8180,8180,18
|
|
20241126,144900,50215450,8180,8170,8180,8170,100
|
|
20241126,144800,49398040,8150,8150,8150,8150,0
|
|
20241126,144700,49398040,8150,8150,8150,8150,0
|
|
20241126,144600,49398040,8150,8150,8150,8150,0
|
|
20241126,144500,49398040,8150,8150,8150,8150,0
|
|
20241126,144400,49398040,8150,8150,8150,8150,0
|
|
20241126,144300,49398040,8150,8150,8150,8150,0
|
|
20241126,144200,49398040,8150,8150,8150,8150,0
|
|
20241126,144100,49398040,8150,8150,8150,8150,0
|
|
20241126,144000,49398040,8150,8150,8150,8150,0
|
|
20241126,143900,49398040,8150,8150,8150,8150,0
|
|
20241126,143800,49398040,8150,8150,8150,8150,0
|
|
20241126,143700,49398040,8150,8150,8150,8150,0
|
|
20241126,143600,49398040,8150,8150,8150,8150,0
|
|
20241126,143500,49398040,8150,8150,8150,8150,0
|
|
20241126,143400,49398040,8150,8150,8150,8150,0
|
|
20241126,143300,49398040,8150,8150,8150,8150,0
|
|
20241126,143200,49398040,8150,8150,8150,8150,0
|
|
20241126,143100,49398040,8150,8150,8150,8150,0
|
|
20241126,143000,49398040,8150,8150,8150,8150,0
|
|
20241126,142900,49398040,8150,8150,8150,8150,0
|
|
20241126,142800,49398040,8150,8150,8150,8150,0
|
|
20241126,142700,49398040,8150,8150,8150,8150,0
|
|
20241126,142600,49398040,8150,8150,8150,8150,0
|
|
20241126,142500,49398040,8150,8150,8150,8150,0
|
|
20241126,142400,49398040,8150,8160,8160,8150,283
|
|
20241126,142300,47091280,8170,8170,8170,8170,17
|
|
20241126,142200,46952390,8180,8180,8180,8180,0
|
|
20241126,142100,46952390,8180,8180,8180,8180,0
|
|
20241126,142000,46952390,8180,8180,8180,8180,0
|
|
20241126,141900,46952390,8180,8180,8180,8180,0
|
|
20241126,141800,46952390,8180,8180,8180,8180,0
|
|
20241126,141700,46952390,8180,8180,8180,8180,0
|
|
20241126,141600,46952390,8180,8180,8180,8180,0
|
|
20241126,141500,46952390,8180,8180,8180,8180,0
|
|
20241126,141400,46952390,8180,8180,8180,8180,0
|
|
20241126,141300,46952390,8180,8180,8180,8180,0
|
|
20241126,141200,46952390,8180,8180,8180,8180,0
|
|
20241126,141100,46952390,8180,8180,8180,8180,66
|
|
20241126,141000,46412510,8170,8170,8170,8170,0
|
|
20241126,140900,46412510,8170,8170,8170,8170,0
|
|
20241126,140800,46412510,8170,8170,8170,8170,0
|
|
20241126,140700,46412510,8170,8170,8170,8170,0
|
|
20241126,140600,46412510,8170,8170,8170,8170,17
|
|
20241126,140500,46273620,8170,8170,8170,8170,0
|
|
20241126,140400,46273620,8170,8170,8170,8170,15
|
|
20241126,140300,46151070,8180,8180,8180,8180,0
|
|
20241126,140200,46151070,8180,8180,8180,8180,0
|
|
20241126,140100,46151070,8180,8180,8180,8180,0
|
|
20241126,140000,46151070,8180,8180,8180,8180,21
|
|
20241126,135900,45979290,8180,8180,8180,8180,0
|
|
20241126,135800,45979290,8180,8190,8190,8180,995
|
|
20241126,135700,37835740,8210,8210,8210,8210,0
|
|
20241126,135600,37835740,8210,8210,8210,8210,0
|
|
20241126,135500,37835740,8210,8210,8210,8210,1
|
|
20241126,135400,37827530,8190,8190,8190,8190,0
|
|
20241126,135300,37827530,8190,8190,8190,8190,0
|
|
20241126,135200,37827530,8190,8190,8190,8190,0
|
|
20241126,135100,37827530,8190,8190,8190,8190,0
|
|
20241126,135000,37827530,8190,8190,8190,8190,0
|
|
20241126,134900,37827530,8190,8190,8190,8190,0
|
|
20241126,134800,37827530,8190,8190,8190,8190,0
|
|
20241126,134700,37827530,8190,8190,8190,8190,0
|
|
20241126,134600,37827530,8190,8190,8190,8190,0
|
|
20241126,134500,37827530,8190,8190,8190,8190,0
|
|
20241126,134400,37827530,8190,8190,8190,8190,0
|
|
20241126,134300,37827530,8190,8190,8190,8190,0
|
|
20241126,134200,37827530,8190,8190,8190,8190,0
|
|
20241126,134100,37827530,8190,8190,8190,8190,0
|
|
20241126,134000,37827530,8190,8190,8190,8190,0
|
|
20241126,133900,37827530,8190,8190,8190,8190,50
|
|
20241126,133800,37418030,8200,8200,8200,8200,0
|
|
20241126,133700,37418030,8200,8200,8200,8200,0
|
|
20241126,133600,37418030,8200,8200,8200,8200,0
|
|
20241126,133500,37418030,8200,8200,8200,8200,0
|
|
20241126,133400,37418030,8200,8190,8200,8190,42
|
|
20241126,133300,37073800,8190,8190,8190,8190,0
|
|
20241126,133200,37073800,8190,8190,8190,8190,0
|
|
20241126,133100,37073800,8190,8210,8210,8190,270
|
|
20241126,133000,34861380,8220,8220,8220,8220,0
|
|
20241126,132900,34861380,8220,8220,8220,8220,0
|
|
20241126,132800,34861380,8220,8220,8220,8220,0
|
|
20241126,132700,34861380,8220,8220,8220,8220,0
|
|
20241126,132600,34861380,8220,8220,8220,8220,0
|
|
20241126,132500,34861380,8220,8220,8220,8220,0
|
|
20241126,132400,34861380,8220,8220,8220,8220,0
|
|
20241126,132300,34861380,8220,8220,8220,8220,315
|
|
20241126,132200,32272080,8220,8220,8220,8220,0
|
|
20241126,132100,32272080,8220,8220,8220,8220,0
|
|
20241126,132000,32272080,8220,8220,8220,8220,0
|
|
20241126,131900,32272080,8220,8220,8220,8220,17
|
|
20241126,131800,32132340,8220,8220,8220,8220,0
|
|
20241126,131700,32132340,8220,8220,8220,8220,0
|
|
20241126,131600,32132340,8220,8220,8220,8220,0
|
|
20241126,131500,32132340,8220,8220,8220,8220,0
|
|
20241126,131400,32132340,8220,8220,8220,8220,0
|
|
20241126,131300,32132340,8220,8220,8220,8220,0
|
|
20241126,131200,32132340,8220,8220,8220,8220,669
|
|
20241126,131100,26633160,8220,8220,8220,8220,4
|
|
20241126,131000,26600280,8220,8220,8220,8220,0
|
|
20241126,130900,26600280,8220,8220,8220,8220,0
|
|
20241126,130800,26600280,8220,8220,8220,8220,0
|
|
20241126,130700,26600280,8220,8220,8220,8220,15
|
|
20241126,130600,26476980,8220,8220,8220,8220,0
|
|
20241126,130500,26476980,8220,8220,8220,8220,0
|
|
20241126,130400,26476980,8220,8220,8220,8220,0
|
|
20241126,130300,26476980,8220,8220,8220,8220,0
|
|
20241126,130200,26476980,8220,8230,8230,8220,160
|
|
20241126,130100,25161730,8240,8240,8240,8240,0
|
|
20241126,130000,25161730,8240,8240,8240,8240,0
|
|
20241126,125900,25161730,8240,8240,8240,8240,0
|
|
20241126,125800,25161730,8240,8240,8240,8240,0
|
|
20241126,125700,25161730,8240,8240,8240,8240,0
|
|
20241126,125600,25161730,8240,8240,8240,8240,0
|
|
20241126,125500,25161730,8240,8240,8240,8240,0
|
|
20241126,125400,25161730,8240,8240,8240,8240,0
|
|
20241126,125300,25161730,8240,8240,8240,8240,0
|
|
20241126,125200,25161730,8240,8240,8240,8240,0
|
|
20241126,125100,25161730,8240,8240,8240,8240,20
|
|
20241126,125000,24996930,8240,8240,8240,8240,55
|
|
20241126,124900,24543730,8240,8240,8240,8240,0
|
|
20241126,124800,24543730,8240,8240,8240,8240,9
|
|
20241126,124700,24469570,8240,8240,8240,8240,0
|
|
20241126,124600,24469570,8240,8240,8240,8240,0
|
|
20241126,124500,24469570,8240,8240,8240,8240,0
|
|
20241126,124400,24469570,8240,8240,8240,8240,0
|
|
20241126,124300,24469570,8240,8240,8240,8240,0
|
|
20241126,124200,24469570,8240,8240,8240,8240,0
|
|
20241126,124100,24469570,8240,8240,8240,8240,0
|
|
20241126,124000,24469570,8240,8240,8240,8240,0
|
|
20241126,123900,24469570,8240,8240,8240,8240,22
|
|
20241126,123800,24288290,8240,8240,8240,8240,0
|
|
20241126,123700,24288290,8240,8240,8240,8240,0
|
|
20241126,123600,24288290,8240,8240,8240,8240,0
|
|
20241126,123500,24288290,8240,8240,8240,8240,0
|
|
20241126,123400,24288290,8240,8240,8240,8240,0
|
|
20241126,123300,24288290,8240,8240,8240,8240,0
|
|
20241126,123200,24288290,8240,8240,8240,8240,0
|
|
20241126,123100,24288290,8240,8240,8240,8240,0
|
|
20241126,123000,24288290,8240,8240,8240,8240,0
|
|
20241126,122900,24288290,8240,8260,8260,8240,50
|
|
20241126,122800,23875620,8260,8260,8260,8260,0
|
|
20241126,122700,23875620,8260,8260,8260,8260,0
|
|
20241126,122600,23875620,8260,8260,8260,8260,0
|
|
20241126,122500,23875620,8260,8260,8260,8260,0
|
|
20241126,122400,23875620,8260,8260,8260,8260,0
|
|
20241126,122300,23875620,8260,8260,8260,8260,0
|
|
20241126,122200,23875620,8260,8260,8260,8260,0
|
|
20241126,122100,23875620,8260,8260,8260,8260,0
|
|
20241126,122000,23875620,8260,8260,8260,8260,0
|
|
20241126,121900,23875620,8260,8260,8260,8260,0
|
|
20241126,121800,23875620,8260,8260,8260,8260,0
|
|
20241126,121700,23875620,8260,8260,8260,8260,0
|
|
20241126,121600,23875620,8260,8260,8260,8260,0
|
|
20241126,121500,23875620,8260,8260,8260,8260,0
|
|
20241126,121400,23875620,8260,8260,8260,8260,0
|
|
20241126,121300,23875620,8260,8260,8260,8260,0
|
|
20241126,121200,23875620,8260,8260,8260,8260,110
|
|
20241126,121100,22967020,8310,8310,8310,8310,0
|
|
20241126,121000,22967020,8310,8310,8310,8310,0
|
|
20241126,120900,22967020,8310,8310,8310,8310,0
|
|
20241126,120800,22967020,8310,8310,8310,8310,0
|
|
20241126,120700,22967020,8310,8310,8310,8310,0
|
|
20241126,120600,22967020,8310,8310,8310,8310,0
|
|
20241126,120500,22967020,8310,8310,8310,8310,0
|
|
20241126,120400,22967020,8310,8310,8310,8310,0
|
|
20241126,120300,22967020,8310,8310,8310,8310,9
|
|
20241126,120200,22892230,8260,8260,8260,8260,0
|
|
20241126,120100,22892230,8260,8260,8260,8260,0
|
|
20241126,120000,22892230,8260,8260,8260,8260,0
|
|
20241126,115900,22892230,8260,8260,8260,8260,0
|
|
20241126,115800,22892230,8260,8260,8260,8260,0
|
|
20241126,115700,22892230,8260,8260,8260,8260,0
|
|
20241126,115600,22892230,8260,8260,8260,8260,0
|
|
20241126,115500,22892230,8260,8260,8260,8260,0
|
|
20241126,115400,22892230,8260,8260,8260,8260,0
|
|
20241126,115300,22892230,8260,8260,8260,8260,0
|
|
20241126,115200,22892230,8260,8260,8260,8260,0
|
|
20241126,115100,22892230,8260,8260,8260,8260,0
|
|
20241126,115000,22892230,8260,8260,8260,8260,0
|
|
20241126,114900,22892230,8260,8260,8260,8260,0
|
|
20241126,114800,22892230,8260,8260,8260,8260,0
|
|
20241126,114700,22892230,8260,8260,8260,8260,0
|
|
20241126,114600,22892230,8260,8260,8260,8260,0
|
|
20241126,114500,22892230,8260,8260,8260,8260,0
|
|
20241126,114400,22892230,8260,8260,8260,8260,0
|
|
20241126,114300,22892230,8260,8260,8260,8260,0
|
|
20241126,114200,22892230,8260,8260,8260,8260,0
|
|
20241126,114100,22892230,8260,8260,8260,8260,0
|
|
20241126,114000,22892230,8260,8260,8260,8260,0
|
|
20241126,113900,22892230,8260,8260,8260,8260,0
|
|
20241126,113800,22892230,8260,8260,8260,8260,0
|
|
20241126,113700,22892230,8260,8260,8260,8260,7
|
|
20241126,113600,22834410,8260,8260,8260,8260,0
|
|
20241126,113500,22834410,8260,8260,8260,8260,0
|
|
20241126,113400,22834410,8260,8260,8260,8260,0
|
|
20241126,113300,22834410,8260,8260,8260,8260,0
|
|
20241126,113200,22834410,8260,8260,8260,8260,0
|
|
20241126,113100,22834410,8260,8260,8260,8260,0
|
|
20241126,113000,22834410,8260,8260,8260,8260,0
|
|
20241126,112900,22834410,8260,8260,8260,8260,10
|
|
20241126,112800,22751810,8310,8310,8310,8310,10
|
|
20241126,112700,22668710,8310,8310,8310,8310,1
|
|
20241126,112600,22660400,8310,8320,8320,8310,320
|
|
20241126,112500,19998010,8320,8300,8320,8300,1140
|
|
20241126,112400,10526120,8260,8260,8260,8260,0
|
|
20241126,112300,10526120,8260,8260,8260,8260,0
|
|
20241126,112200,10526120,8260,8260,8260,8260,0
|
|
20241126,112100,10526120,8260,8260,8260,8260,0
|
|
20241126,112000,10526120,8260,8260,8260,8260,0
|
|
20241126,111900,10526120,8260,8260,8260,8260,0
|
|
20241126,111800,10526120,8260,8260,8260,8260,0
|
|
20241126,111700,10526120,8260,8260,8260,8260,0
|
|
20241126,111600,10526120,8260,8260,8260,8260,0
|
|
20241126,111500,10526120,8260,8260,8260,8260,0
|
|
20241126,111400,10526120,8260,8260,8260,8260,0
|
|
20241126,111300,10526120,8260,8260,8260,8260,0
|
|
20241126,111200,10526120,8260,8260,8260,8260,0
|
|
20241126,111100,10526120,8260,8260,8260,8260,0
|
|
20241126,111000,10526120,8260,8260,8260,8260,0
|
|
20241126,110900,10526120,8260,8260,8260,8260,0
|
|
20241126,110800,10526120,8260,8260,8260,8260,0
|
|
20241126,110700,10526120,8260,8260,8260,8260,254
|
|
20241126,110600,8428080,8260,8260,8260,8260,0
|
|
20241126,110500,8428080,8260,8260,8260,8260,0
|
|
20241126,110400,8428080,8260,8260,8260,8260,0
|
|
20241126,110300,8428080,8260,8260,8260,8260,0
|
|
20241126,110200,8428080,8260,8260,8260,8260,0
|
|
20241126,110100,8428080,8260,8260,8260,8260,0
|
|
20241126,110000,8428080,8260,8260,8260,8260,0
|
|
20241126,105900,8428080,8260,8260,8260,8260,0
|
|
20241126,105800,8428080,8260,8260,8260,8260,0
|
|
20241126,105700,8428080,8260,8260,8260,8260,0
|
|
20241126,105600,8428080,8260,8260,8260,8260,0
|
|
20241126,105500,8428080,8260,8260,8260,8260,0
|
|
20241126,105400,8428080,8260,8260,8260,8260,0
|
|
20241126,105300,8428080,8260,8260,8260,8260,0
|
|
20241126,105200,8428080,8260,8260,8260,8260,0
|
|
20241126,105100,8428080,8260,8260,8260,8260,0
|
|
20241126,105000,8428080,8260,8260,8260,8260,0
|
|
20241126,104900,8428080,8260,8260,8260,8260,0
|
|
20241126,104800,8428080,8260,8260,8260,8260,0
|
|
20241126,104700,8428080,8260,8260,8260,8260,0
|
|
20241126,104600,8428080,8260,8260,8260,8260,0
|
|
20241126,104500,8428080,8260,8260,8260,8260,0
|
|
20241126,104400,8428080,8260,8260,8260,8260,0
|
|
20241126,104300,8428080,8260,8260,8260,8260,0
|
|
20241126,104200,8428080,8260,8260,8260,8260,0
|
|
20241126,104100,8428080,8260,8260,8260,8260,0
|
|
20241126,104000,8428080,8260,8260,8260,8260,0
|
|
20241126,103900,8428080,8260,8260,8260,8260,0
|
|
20241126,103800,8428080,8260,8260,8260,8260,0
|
|
20241126,103700,8428080,8260,8260,8260,8260,0
|
|
20241126,103600,8428080,8260,8260,8260,8260,0
|
|
20241126,103500,8428080,8260,8260,8260,8260,0
|
|
20241126,103400,8428080,8260,8260,8260,8260,0
|
|
20241126,103300,8428080,8260,8260,8260,8260,0
|
|
20241126,103200,8428080,8260,8260,8260,8260,0
|
|
20241126,103100,8428080,8260,8260,8260,8260,0
|
|
20241126,103000,8428080,8260,8260,8260,8260,0
|
|
20241126,102900,8428080,8260,8260,8260,8260,1
|
|
20241126,102800,8419820,8320,8320,8320,8320,0
|
|
20241126,102700,8419820,8320,8320,8320,8320,0
|
|
20241126,102600,8419820,8320,8320,8320,8320,0
|
|
20241126,102500,8419820,8320,8320,8320,8320,0
|
|
20241126,102400,8419820,8320,8320,8320,8320,0
|
|
20241126,102300,8419820,8320,8320,8320,8320,0
|
|
20241126,102200,8419820,8320,8320,8320,8320,6
|
|
20241126,102100,8369900,8320,8320,8320,8320,0
|
|
20241126,102000,8369900,8320,8320,8320,8320,0
|
|
20241126,101900,8369900,8320,8320,8320,8320,5
|
|
20241126,101800,8328300,8320,8320,8320,8320,0
|
|
20241126,101700,8328300,8320,8320,8320,8320,0
|
|
20241126,101600,8328300,8320,8320,8320,8320,0
|
|
20241126,101500,8328300,8320,8320,8320,8320,0
|
|
20241126,101400,8328300,8320,8320,8320,8320,0
|
|
20241126,101300,8328300,8320,8320,8320,8320,0
|
|
20241126,101200,8328300,8320,8320,8320,8320,4
|
|
20241126,101100,8295020,8320,8320,8320,8320,0
|
|
20241126,101000,8295020,8320,8320,8320,8320,1
|
|
20241126,100900,8286700,8320,8320,8320,8320,40
|
|
20241126,100800,7953900,8320,8320,8320,8320,1
|
|
20241126,100700,7945580,8250,8250,8250,8250,0
|
|
20241126,100600,7945580,8250,8250,8250,8250,0
|
|
20241126,100500,7945580,8250,8240,8250,8240,9
|
|
20241126,100400,7871340,8220,8220,8220,8220,0
|
|
20241126,100300,7871340,8220,8220,8220,8220,80
|
|
20241126,100200,7213740,8260,8260,8260,8260,5
|
|
20241126,100100,7172440,8260,8260,8260,8260,0
|
|
20241126,100000,7172440,8260,8260,8260,8260,0
|
|
20241126,095900,7172440,8260,8260,8260,8260,2
|
|
20241126,095800,7155920,8190,8190,8190,8190,0
|
|
20241126,095700,7155920,8190,8190,8190,8190,0
|
|
20241126,095600,7155920,8190,8190,8190,8190,0
|
|
20241126,095500,7155920,8190,8190,8190,8190,0
|
|
20241126,095400,7155920,8190,8190,8190,8190,0
|
|
20241126,095300,7155920,8190,8190,8190,8190,0
|
|
20241126,095200,7155920,8190,8190,8190,8190,0
|
|
20241126,095100,7155920,8190,8190,8190,8190,0
|
|
20241126,095000,7155920,8190,8250,8250,8190,14
|
|
20241126,094900,7040540,8240,8240,8240,8240,0
|
|
20241126,094800,7040540,8240,8240,8240,8240,0
|
|
20241126,094700,7040540,8240,8240,8240,8240,0
|
|
20241126,094600,7040540,8240,8240,8240,8240,0
|
|
20241126,094500,7040540,8240,8240,8240,8240,0
|
|
20241126,094400,7040540,8240,8230,8240,8230,7
|
|
20241126,094300,6982870,8230,8230,8230,8230,0
|
|
20241126,094200,6982870,8230,8230,8230,8230,1
|
|
20241126,094100,6974640,8240,8240,8240,8240,0
|
|
20241126,094000,6974640,8240,8240,8240,8240,0
|
|
20241126,093900,6974640,8240,8240,8240,8240,0
|
|
20241126,093800,6974640,8240,8240,8240,8240,0
|
|
20241126,093700,6974640,8240,8240,8240,8240,68
|
|
20241126,093600,6414320,8260,8260,8260,8260,0
|
|
20241126,093500,6414320,8260,8260,8260,8260,2
|
|
20241126,093400,6397800,8260,8260,8260,8260,0
|
|
20241126,093300,6397800,8260,8260,8260,8260,0
|
|
20241126,093200,6397800,8260,8260,8260,8260,0
|
|
20241126,093100,6397800,8260,8260,8260,8260,5
|
|
20241126,093000,6356500,8220,8220,8220,8220,0
|
|
20241126,092900,6356500,8220,8220,8220,8220,67
|
|
20241126,092800,5805760,8210,8210,8210,8210,0
|
|
20241126,092700,5805760,8210,8230,8230,8200,501
|
|
20241126,092600,1692240,8210,8210,8210,8210,0
|
|
20241126,092500,1692240,8210,8210,8210,8210,0
|
|
20241126,092400,1692240,8210,8210,8210,8210,0
|
|
20241126,092300,1692240,8210,8210,8210,8210,0
|
|
20241126,092200,1692240,8210,8210,8210,8210,0
|
|
20241126,092100,1692240,8210,8210,8210,8210,0
|
|
20241126,092000,1692240,8210,8210,8210,8210,0
|
|
20241126,091900,1692240,8210,8210,8210,8210,0
|
|
20241126,091800,1692240,8210,8210,8210,8210,0
|
|
20241126,091700,1692240,8210,8210,8210,8210,0
|
|
20241126,091600,1692240,8210,8210,8210,8210,0
|
|
20241126,091500,1692240,8210,8210,8210,8210,0
|
|
20241126,091400,1692240,8210,8210,8210,8210,0
|
|
20241126,091300,1692240,8210,8210,8210,8210,0
|
|
20241126,091200,1692240,8210,8210,8210,8210,0
|
|
20241126,091100,1692240,8210,8210,8210,8210,0
|
|
20241126,091000,1692240,8210,8210,8210,8210,0
|
|
20241126,090900,1692240,8210,8220,8220,8210,200
|
|
20241126,090800,49500,8210,8210,8210,8210,5
|
|
20241126,090700,8450,8450,8450,8450,8450,0
|
|
20241126,090600,8450,8450,8450,8450,8450,0
|
|
20241126,090500,8450,8450,8450,8450,8450,0
|
|
20241126,090400,8450,8450,8450,8450,8450,1
|
|
20241126,090300,0,8280,8280,8280,8280,0
|
|
20241126,090200,0,8280,8280,8280,8280,0
|
|
20241126,090100,0,8280,8280,8280,8280,0
|
|
20241126,090000,0,8280,8280,8280,8280,0
|