666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,200300,882308660,20200,20200,20200,20200,369
|
|
20241126,200200,882308660,20200,20200,20200,20200,0
|
|
20241126,200100,882308660,20200,20200,20200,20200,0
|
|
20241126,200000,882308660,20200,20200,20200,20200,0
|
|
20241126,195900,882308660,20200,20200,20200,20200,0
|
|
20241126,195800,882308660,20200,20200,20200,20200,0
|
|
20241126,195700,882308660,20200,20200,20200,20200,0
|
|
20241126,195600,882308660,20200,20200,20200,20200,0
|
|
20241126,195500,882308660,20200,20200,20200,20200,0
|
|
20241126,195400,882308660,20200,20200,20200,20200,0
|
|
20241126,195300,882308660,20200,20200,20200,20200,0
|
|
20241126,195200,882308660,20200,20200,20200,20200,0
|
|
20241126,195100,882308660,20200,20200,20200,20200,0
|
|
20241126,195000,882308660,20200,20200,20200,20200,0
|
|
20241126,194900,882308660,20200,20200,20200,20200,0
|
|
20241126,194800,882308660,20200,20200,20200,20200,0
|
|
20241126,194700,882308660,20200,20200,20200,20200,0
|
|
20241126,194600,882308660,20200,20200,20200,20200,0
|
|
20241126,194500,882308660,20200,20200,20200,20200,0
|
|
20241126,194400,882308660,20200,20200,20200,20200,0
|
|
20241126,194300,882308660,20200,20200,20200,20200,0
|
|
20241126,194200,882308660,20200,20200,20200,20200,0
|
|
20241126,194100,882308660,20200,20200,20200,20200,0
|
|
20241126,194000,882308660,20200,20200,20200,20200,0
|
|
20241126,193900,882308660,20200,20200,20200,20200,0
|
|
20241126,193800,882308660,20200,20200,20200,20200,0
|
|
20241126,193700,882308660,20200,20200,20200,20200,0
|
|
20241126,193600,882308660,20200,20200,20200,20200,0
|
|
20241126,193500,882308660,20200,20200,20200,20200,0
|
|
20241126,193400,882308660,20200,20200,20200,20200,0
|
|
20241126,193300,882308660,20200,20200,20200,20200,369
|
|
20241126,193200,882308660,20200,20200,20200,20200,0
|
|
20241126,193100,882308660,20200,20200,20200,20200,0
|
|
20241126,193000,882308660,20200,20200,20200,20200,0
|
|
20241126,192900,882308660,20200,20200,20200,20200,0
|
|
20241126,192800,882308660,20200,20200,20200,20200,0
|
|
20241126,192700,882308660,20200,20200,20200,20200,0
|
|
20241126,192600,882308660,20200,20200,20200,20200,0
|
|
20241126,192500,882308660,20200,20200,20200,20200,0
|
|
20241126,192400,882308660,20200,20200,20200,20200,0
|
|
20241126,192300,882308660,20200,20200,20200,20200,0
|
|
20241126,192200,882308660,20200,20200,20200,20200,0
|
|
20241126,192100,882308660,20200,20200,20200,20200,0
|
|
20241126,192000,882308660,20200,20200,20200,20200,0
|
|
20241126,191900,882308660,20200,20200,20200,20200,0
|
|
20241126,191800,882308660,20200,20200,20200,20200,0
|
|
20241126,191700,882308660,20200,20200,20200,20200,0
|
|
20241126,191600,882308660,20200,20200,20200,20200,0
|
|
20241126,191500,882308660,20200,20200,20200,20200,0
|
|
20241126,191400,882308660,20200,20200,20200,20200,0
|
|
20241126,191300,882308660,20200,20200,20200,20200,0
|
|
20241126,191200,882308660,20200,20200,20200,20200,0
|
|
20241126,191100,882308660,20200,20200,20200,20200,0
|
|
20241126,191000,882308660,20200,20200,20200,20200,0
|
|
20241126,190900,882308660,20200,20200,20200,20200,0
|
|
20241126,190800,882308660,20200,20200,20200,20200,0
|
|
20241126,190700,882308660,20200,20200,20200,20200,0
|
|
20241126,190600,882308660,20200,20200,20200,20200,0
|
|
20241126,190500,882308660,20200,20200,20200,20200,0
|
|
20241126,190400,882308660,20200,20200,20200,20200,0
|
|
20241126,190300,882308660,20200,20200,20200,20200,369
|
|
20241126,190200,882308660,20200,20200,20200,20200,0
|
|
20241126,190100,882308660,20200,20200,20200,20200,0
|
|
20241126,190000,882308660,20200,20200,20200,20200,0
|
|
20241126,185900,882308660,20200,20200,20200,20200,0
|
|
20241126,185800,882308660,20200,20200,20200,20200,0
|
|
20241126,185700,882308660,20200,20200,20200,20200,0
|
|
20241126,185600,882308660,20200,20200,20200,20200,0
|
|
20241126,185500,882308660,20200,20200,20200,20200,0
|
|
20241126,185400,882308660,20200,20200,20200,20200,0
|
|
20241126,185300,882308660,20200,20200,20200,20200,0
|
|
20241126,185200,882308660,20200,20200,20200,20200,0
|
|
20241126,185100,882308660,20200,20200,20200,20200,0
|
|
20241126,185000,882308660,20200,20200,20200,20200,0
|
|
20241126,184900,882308660,20200,20200,20200,20200,0
|
|
20241126,184800,882308660,20200,20200,20200,20200,0
|
|
20241126,184700,882308660,20200,20200,20200,20200,0
|
|
20241126,184600,882308660,20200,20200,20200,20200,0
|
|
20241126,184500,882308660,20200,20200,20200,20200,0
|
|
20241126,184400,882308660,20200,20200,20200,20200,0
|
|
20241126,184300,882308660,20200,20200,20200,20200,0
|
|
20241126,184200,882308660,20200,20200,20200,20200,0
|
|
20241126,184100,882308660,20200,20200,20200,20200,0
|
|
20241126,184000,882308660,20200,20200,20200,20200,0
|
|
20241126,183900,882308660,20200,20200,20200,20200,0
|
|
20241126,183800,882308660,20200,20200,20200,20200,0
|
|
20241126,183700,882308660,20200,20200,20200,20200,0
|
|
20241126,183600,882308660,20200,20200,20200,20200,0
|
|
20241126,183500,882308660,20200,20200,20200,20200,0
|
|
20241126,183400,882308660,20200,20200,20200,20200,0
|
|
20241126,183300,882308660,20200,20200,20200,20200,369
|
|
20241126,183200,882308660,20200,20200,20200,20200,0
|
|
20241126,183100,882308660,20200,20200,20200,20200,0
|
|
20241126,183000,882308660,20200,20200,20200,20200,0
|
|
20241126,182900,882308660,20200,20200,20200,20200,0
|
|
20241126,182800,882308660,20200,20200,20200,20200,0
|
|
20241126,182700,882308660,20200,20200,20200,20200,0
|
|
20241126,182600,882308660,20200,20200,20200,20200,0
|
|
20241126,182500,882308660,20200,20200,20200,20200,0
|
|
20241126,182400,882308660,20200,20200,20200,20200,0
|
|
20241126,182300,882308660,20200,20200,20200,20200,0
|
|
20241126,182200,882308660,20200,20200,20200,20200,0
|
|
20241126,182100,882308660,20200,20200,20200,20200,0
|
|
20241126,182000,882308660,20200,20200,20200,20200,0
|
|
20241126,181900,882308660,20200,20200,20200,20200,0
|
|
20241126,181800,882308660,20200,20200,20200,20200,0
|
|
20241126,181700,882308660,20200,20200,20200,20200,0
|
|
20241126,181600,882308660,20200,20200,20200,20200,0
|
|
20241126,181500,882308660,20200,20200,20200,20200,0
|
|
20241126,181400,882308660,20200,20200,20200,20200,0
|
|
20241126,181300,882308660,20200,20200,20200,20200,0
|
|
20241126,181200,882308660,20200,20200,20200,20200,0
|
|
20241126,181100,882308660,20200,20200,20200,20200,0
|
|
20241126,181000,882308660,20200,20200,20200,20200,0
|
|
20241126,180900,882308660,20200,20200,20200,20200,0
|
|
20241126,180800,882308660,20200,20200,20200,20200,0
|
|
20241126,180700,882308660,20200,20200,20200,20200,0
|
|
20241126,180600,882308660,20200,20200,20200,20200,0
|
|
20241126,180500,882308660,20200,20200,20200,20200,0
|
|
20241126,180400,882308660,20200,20200,20200,20200,0
|
|
20241126,180300,882308660,20200,20200,20200,20200,369
|
|
20241126,180200,882308660,20200,20200,20200,20200,0
|
|
20241126,180100,882308660,20200,20200,20200,20200,0
|
|
20241126,180000,882308660,20200,20200,20200,20200,0
|
|
20241126,175900,882308660,20200,20200,20200,20200,0
|
|
20241126,175800,882308660,20200,20200,20200,20200,0
|
|
20241126,175700,882308660,20200,20200,20200,20200,0
|
|
20241126,175600,882308660,20200,20200,20200,20200,0
|
|
20241126,175500,882308660,20200,20200,20200,20200,0
|
|
20241126,175400,882308660,20200,20200,20200,20200,0
|
|
20241126,175300,882308660,20200,20200,20200,20200,0
|
|
20241126,175200,882308660,20200,20200,20200,20200,0
|
|
20241126,175100,882308660,20200,20200,20200,20200,0
|
|
20241126,175000,882308660,20200,20200,20200,20200,0
|
|
20241126,174900,882308660,20200,20200,20200,20200,0
|
|
20241126,174800,882308660,20200,20200,20200,20200,0
|
|
20241126,174700,882308660,20200,20200,20200,20200,0
|
|
20241126,174600,882308660,20200,20200,20200,20200,0
|
|
20241126,174500,882308660,20200,20200,20200,20200,0
|
|
20241126,174400,882308660,20200,20200,20200,20200,0
|
|
20241126,174300,882308660,20200,20200,20200,20200,0
|
|
20241126,174200,882308660,20200,20200,20200,20200,0
|
|
20241126,174100,882308660,20200,20200,20200,20200,0
|
|
20241126,174000,882308660,20200,20200,20200,20200,0
|
|
20241126,173900,882308660,20200,20200,20200,20200,0
|
|
20241126,173800,882308660,20200,20200,20200,20200,0
|
|
20241126,173700,882308660,20200,20200,20200,20200,0
|
|
20241126,173600,882308660,20200,20200,20200,20200,0
|
|
20241126,173500,882308660,20200,20200,20200,20200,0
|
|
20241126,173400,882308660,20200,20200,20200,20200,0
|
|
20241126,173300,882308660,20200,20200,20200,20200,369
|
|
20241126,173200,882308660,20200,20200,20200,20200,0
|
|
20241126,173100,882308660,20200,20200,20200,20200,0
|
|
20241126,173000,882308660,20200,20200,20200,20200,0
|
|
20241126,172900,882308660,20200,20200,20200,20200,0
|
|
20241126,172800,882308660,20200,20200,20200,20200,0
|
|
20241126,172700,882308660,20200,20200,20200,20200,0
|
|
20241126,172600,882308660,20200,20200,20200,20200,0
|
|
20241126,172500,882308660,20200,20200,20200,20200,0
|
|
20241126,172400,882308660,20200,20200,20200,20200,0
|
|
20241126,172300,882308660,20200,20200,20200,20200,0
|
|
20241126,172200,882308660,20200,20200,20200,20200,0
|
|
20241126,172100,882308660,20200,20200,20200,20200,0
|
|
20241126,172000,882308660,20200,20200,20200,20200,0
|
|
20241126,171900,882308660,20200,20200,20200,20200,0
|
|
20241126,171800,882308660,20200,20200,20200,20200,0
|
|
20241126,171700,882308660,20200,20200,20200,20200,0
|
|
20241126,171600,882308660,20200,20200,20200,20200,0
|
|
20241126,171500,882308660,20200,20200,20200,20200,0
|
|
20241126,171400,882308660,20200,20200,20200,20200,0
|
|
20241126,171300,882308660,20200,20200,20200,20200,0
|
|
20241126,171200,882308660,20200,20200,20200,20200,0
|
|
20241126,171100,882308660,20200,20200,20200,20200,0
|
|
20241126,171000,882308660,20200,20200,20200,20200,0
|
|
20241126,170900,882308660,20200,20200,20200,20200,0
|
|
20241126,170800,882308660,20200,20200,20200,20200,0
|
|
20241126,170700,882308660,20200,20200,20200,20200,0
|
|
20241126,170600,882308660,20200,20200,20200,20200,0
|
|
20241126,170500,882308660,20200,20200,20200,20200,0
|
|
20241126,170400,882308660,20200,20200,20200,20200,0
|
|
20241126,170300,882308660,20200,20200,20200,20200,369
|
|
20241126,170200,882308660,20200,20200,20200,20200,0
|
|
20241126,170100,882308660,20200,20200,20200,20200,0
|
|
20241126,170000,882308660,20200,20200,20200,20200,0
|
|
20241126,165900,882308660,20200,20200,20200,20200,0
|
|
20241126,165800,882308660,20200,20200,20200,20200,0
|
|
20241126,165700,882308660,20200,20200,20200,20200,0
|
|
20241126,165600,882308660,20200,20200,20200,20200,0
|
|
20241126,165500,882308660,20200,20200,20200,20200,0
|
|
20241126,165400,882308660,20200,20200,20200,20200,0
|
|
20241126,165300,882308660,20200,20200,20200,20200,0
|
|
20241126,165200,882308660,20200,20200,20200,20200,0
|
|
20241126,165100,882308660,20200,20200,20200,20200,0
|
|
20241126,165000,882308660,20200,20200,20200,20200,0
|
|
20241126,164900,882308660,20200,20200,20200,20200,0
|
|
20241126,164800,882308660,20200,20200,20200,20200,0
|
|
20241126,164700,882308660,20200,20200,20200,20200,0
|
|
20241126,164600,882308660,20200,20200,20200,20200,0
|
|
20241126,164500,882308660,20200,20200,20200,20200,0
|
|
20241126,164400,882308660,20200,20200,20200,20200,0
|
|
20241126,164300,882308660,20200,20200,20200,20200,0
|
|
20241126,164200,882308660,20200,20200,20200,20200,0
|
|
20241126,164100,882308660,20200,20200,20200,20200,0
|
|
20241126,164000,882308660,20200,20200,20200,20200,0
|
|
20241126,163900,882308660,20200,20200,20200,20200,0
|
|
20241126,163800,882308660,20200,20200,20200,20200,0
|
|
20241126,163700,882308660,20200,20200,20200,20200,0
|
|
20241126,163600,882308660,20200,20200,20200,20200,0
|
|
20241126,163500,882308660,20200,20200,20200,20200,0
|
|
20241126,163400,882308660,20200,20200,20200,20200,0
|
|
20241126,163300,882308660,20200,20200,20200,20200,369
|
|
20241126,163200,882308660,20200,20200,20200,20200,0
|
|
20241126,163100,882308660,20200,20200,20200,20200,0
|
|
20241126,163000,882308660,20200,20200,20200,20200,0
|
|
20241126,162900,882308660,20200,20200,20200,20200,0
|
|
20241126,162800,882308660,20200,20200,20200,20200,0
|
|
20241126,162700,882308660,20200,20200,20200,20200,0
|
|
20241126,162600,882308660,20200,20200,20200,20200,0
|
|
20241126,162500,882308660,20200,20200,20200,20200,0
|
|
20241126,162400,882308660,20200,20200,20200,20200,0
|
|
20241126,162300,882308660,20200,20200,20200,20200,0
|
|
20241126,162200,882308660,20200,20200,20200,20200,0
|
|
20241126,162100,882308660,20200,20200,20200,20200,0
|
|
20241126,162000,882308660,20200,20200,20200,20200,0
|
|
20241126,161900,882308660,20200,20200,20200,20200,0
|
|
20241126,161800,882308660,20200,20200,20200,20200,0
|
|
20241126,161700,882308660,20200,20200,20200,20200,0
|
|
20241126,161600,882308660,20200,20200,20200,20200,0
|
|
20241126,161500,882308660,20200,20200,20200,20200,0
|
|
20241126,161400,882308660,20200,20200,20200,20200,0
|
|
20241126,161300,882308660,20200,20200,20200,20200,0
|
|
20241126,161200,882308660,20200,20200,20200,20200,0
|
|
20241126,161100,882308660,20200,20200,20200,20200,0
|
|
20241126,161000,882308660,20200,20200,20200,20200,0
|
|
20241126,160900,882308660,20200,20200,20200,20200,0
|
|
20241126,160800,882308660,20200,20200,20200,20200,0
|
|
20241126,160700,882308660,20200,20200,20200,20200,0
|
|
20241126,160600,882308660,20200,20200,20200,20200,0
|
|
20241126,160500,882308660,20200,20200,20200,20200,0
|
|
20241126,160400,882308660,20200,20200,20200,20200,0
|
|
20241126,160300,882308660,20200,20200,20200,20200,369
|
|
20241126,160200,882308660,20200,20200,20200,20200,0
|
|
20241126,160100,882308660,20200,20200,20200,20200,0
|
|
20241126,160000,882308660,20200,20200,20200,20200,0
|
|
20241126,155900,882308660,20200,20200,20200,20200,0
|
|
20241126,155800,882308660,20200,20200,20200,20200,0
|
|
20241126,155700,882308660,20200,20200,20200,20200,0
|
|
20241126,155600,882308660,20200,20200,20200,20200,0
|
|
20241126,155500,882308660,20200,20200,20200,20200,0
|
|
20241126,155400,882308660,20200,20200,20200,20200,0
|
|
20241126,155300,882308660,20200,20200,20200,20200,0
|
|
20241126,155200,882308660,20200,20200,20200,20200,0
|
|
20241126,155100,882308660,20200,20200,20200,20200,0
|
|
20241126,155000,882308660,20200,20200,20200,20200,0
|
|
20241126,154900,882308660,20200,20200,20200,20200,0
|
|
20241126,154800,882308660,20200,20200,20200,20200,0
|
|
20241126,154700,882308660,20200,20200,20200,20200,0
|
|
20241126,154600,882308660,20200,20200,20200,20200,0
|
|
20241126,154500,882308660,20200,20200,20200,20200,0
|
|
20241126,154400,882308660,20200,20200,20200,20200,0
|
|
20241126,154300,882308660,20200,20200,20200,20200,0
|
|
20241126,154200,882308660,20200,20200,20200,20200,0
|
|
20241126,154100,882308660,20200,20200,20200,20200,0
|
|
20241126,154000,882308660,20200,20200,20200,20200,0
|
|
20241126,153900,882308660,20200,20200,20200,20200,0
|
|
20241126,153800,882308660,20200,20200,20200,20200,0
|
|
20241126,153700,882308660,20200,20200,20200,20200,0
|
|
20241126,153600,882308660,20200,20200,20200,20200,0
|
|
20241126,153500,882308660,20200,20200,20200,20200,0
|
|
20241126,153400,882308660,20200,20200,20200,20200,0
|
|
20241126,153300,882308660,20200,20200,20200,20200,369
|
|
20241126,153200,882308660,20200,20200,20200,20200,0
|
|
20241126,153100,882308660,20200,20200,20200,20200,0
|
|
20241126,153000,882308660,20200,20200,20200,20200,369
|
|
20241126,152900,874854860,20150,20150,20150,20150,0
|
|
20241126,152800,874854860,20150,20150,20150,20150,0
|
|
20241126,152700,874854860,20150,20150,20150,20150,0
|
|
20241126,152600,874854860,20150,20150,20150,20150,0
|
|
20241126,152500,874854860,20150,20150,20150,20150,0
|
|
20241126,152400,874854860,20150,20150,20150,20150,0
|
|
20241126,152300,874854860,20150,20150,20150,20150,0
|
|
20241126,152200,874854860,20150,20150,20150,20150,0
|
|
20241126,152100,874854860,20150,20150,20150,20150,0
|
|
20241126,152000,874854860,20150,20150,20150,20150,0
|
|
20241126,151900,874854860,20150,20100,20150,20100,59
|
|
20241126,151800,873666110,20150,20150,20200,20150,250
|
|
20241126,151700,868627360,20150,20150,20200,20150,205
|
|
20241126,151600,864486610,20150,20200,20200,20150,79
|
|
20241126,151500,862891660,20150,20150,20150,20150,28
|
|
20241126,151400,862327460,20150,20100,20200,20100,61
|
|
20241126,151300,861098260,20100,20100,20150,20100,198
|
|
20241126,151200,857113310,20050,20100,20100,20050,26
|
|
20241126,151100,856590760,20050,20050,20100,20000,18
|
|
20241126,151000,856229710,20050,20000,20050,20000,140
|
|
20241126,150900,853423010,20000,20000,20000,20000,3
|
|
20241126,150800,853363010,20000,20050,20050,20000,137
|
|
20241126,150700,850618210,20000,20050,20050,20000,6
|
|
20241126,150600,850498060,20000,20050,20050,20000,54
|
|
20241126,150500,849417910,20000,20000,20000,20000,2
|
|
20241126,150400,849377910,20050,20050,20100,20000,454
|
|
20241126,150300,840263910,20050,20050,20050,20050,96
|
|
20241126,150200,838339110,20050,20000,20050,20000,297
|
|
20241126,150100,832384310,20000,20000,20000,20000,1
|
|
20241126,150000,832364310,20000,20000,20000,20000,3
|
|
20241126,145900,832304310,20050,20050,20050,20050,3
|
|
20241126,145800,832244160,20000,20000,20000,20000,1
|
|
20241126,145700,832224160,20000,20000,20000,20000,3
|
|
20241126,145600,832164160,20000,20000,20000,20000,56
|
|
20241126,145500,831044160,20000,20000,20000,20000,1
|
|
20241126,145400,831024160,20050,20050,20050,20050,25
|
|
20241126,145300,830522910,20000,20050,20050,20000,212
|
|
20241126,145200,826282860,20050,20000,20050,20000,27
|
|
20241126,145100,825741610,20050,20000,20050,20000,26
|
|
20241126,145000,825221560,20050,20050,20050,20000,80
|
|
20241126,144900,823620260,20000,20050,20050,20000,12
|
|
20241126,144800,823380210,20050,20050,20050,20050,1
|
|
20241126,144700,823360160,20000,19990,20050,19990,101
|
|
20241126,144600,821336320,20000,20050,20050,20000,532
|
|
20241126,144500,810696120,20000,20000,20000,20000,31
|
|
20241126,144400,810076120,19990,19990,20000,19990,118
|
|
20241126,144300,807716250,20000,20000,20000,20000,1
|
|
20241126,144200,807696250,20000,20000,20000,20000,1
|
|
20241126,144100,807676250,19990,19990,19990,19990,1
|
|
20241126,144000,807656260,20000,20050,20050,20000,48
|
|
20241126,143900,806694960,20000,20000,20050,20000,64
|
|
20241126,143800,805414910,20000,20050,20050,20000,40
|
|
20241126,143700,804613210,20050,20050,20050,20050,26
|
|
20241126,143600,804091910,20050,20000,20050,20000,33
|
|
20241126,143500,803430310,20000,20000,20000,20000,20
|
|
20241126,143400,803030310,20050,20000,20050,20000,27
|
|
20241126,143300,802489010,20050,20000,20050,20000,2
|
|
20241126,143200,802448960,20050,20000,20050,20000,2
|
|
20241126,143100,802408910,19990,20050,20050,19990,71
|
|
20241126,143000,800988930,20000,20050,20050,20000,58
|
|
20241126,142900,799827680,20050,20000,20050,20000,86
|
|
20241126,142800,798107630,20000,20000,20000,20000,26
|
|
20241126,142700,797587630,19990,20000,20000,19990,2
|
|
20241126,142600,797547640,20000,20000,20000,20000,2
|
|
20241126,142500,797507640,20000,20050,20050,20000,112
|
|
20241126,142400,795267590,20000,20050,20050,20000,9
|
|
20241126,142300,795087190,20100,20100,20100,20100,1
|
|
20241126,142200,795067090,20100,20050,20100,20050,85
|
|
20241126,142100,793362790,20050,20050,20100,20050,140
|
|
20241126,142000,790555590,20050,20050,20050,20050,1
|
|
20241126,141900,790535540,20000,20050,20050,20000,114
|
|
20241126,141800,788255490,20000,20050,20050,20000,3
|
|
20241126,141700,788195440,20050,20000,20050,20000,4
|
|
20241126,141600,788115390,20050,20050,20050,20000,3
|
|
20241126,141500,788055290,20100,19970,20100,19970,3534
|
|
20241126,141400,717381240,19970,19970,19970,19970,1
|
|
20241126,141300,717361270,19960,19970,19970,19960,41
|
|
20241126,141200,716542510,19970,19940,19970,19940,151
|
|
20241126,141100,713530000,19940,19930,19950,19930,111
|
|
20241126,141000,711316690,19940,19910,19940,19900,17
|
|
20241126,140900,710978150,19920,19910,19930,19900,11
|
|
20241126,140800,710759140,19900,19910,19930,19890,23
|
|
20241126,140700,710301390,19900,19900,19900,19900,10
|
|
20241126,140600,710102390,19900,19900,19900,19890,51
|
|
20241126,140500,709087690,19910,19910,19940,19910,8
|
|
20241126,140400,708928350,19930,19930,19930,19910,13
|
|
20241126,140300,708669460,19910,19910,19920,19910,3
|
|
20241126,140200,708609720,19920,19920,19920,19920,1
|
|
20241126,140100,708589800,19900,19900,19900,19900,11
|
|
20241126,140000,708370900,19900,19890,19900,19890,5
|
|
20241126,135900,708271420,19900,19900,19940,19890,136
|
|
20241126,135800,705564520,19900,19900,19900,19900,3
|
|
20241126,135700,705504820,19890,19910,19910,19890,24
|
|
20241126,135600,705027400,19910,19930,19930,19910,29
|
|
20241126,135500,704449900,19930,19920,19940,19920,3
|
|
20241126,135400,704390110,19920,19930,19940,19920,74
|
|
20241126,135300,702915500,19950,19950,19950,19930,43
|
|
20241126,135200,702057950,19950,19950,19950,19950,17
|
|
20241126,135100,701718800,19940,19940,19950,19940,18
|
|
20241126,135000,701359860,19950,19950,19950,19950,2
|
|
20241126,134900,701319960,19950,19940,19950,19940,15
|
|
20241126,134800,701020730,19950,19950,19950,19950,2
|
|
20241126,134700,700980830,19950,19940,19950,19930,30
|
|
20241126,134600,700382750,19930,19920,19930,19920,57
|
|
20241126,134500,699246750,19930,19930,19930,19930,3
|
|
20241126,134400,699186960,19930,19910,19930,19910,17
|
|
20241126,134300,698848350,19930,19920,19930,19920,7
|
|
20241126,134200,698708880,19930,19910,19930,19910,25
|
|
20241126,134100,698210960,19910,19910,19910,19910,3
|
|
20241126,134000,698151230,19900,19900,19900,19900,250
|
|
20241126,133900,693176230,19900,19900,19900,19900,3
|
|
20241126,133800,693116530,19900,19900,19900,19900,27
|
|
20241126,133700,692579230,19890,19900,19900,19890,3
|
|
20241126,133600,692519540,19900,19900,19900,19900,3
|
|
20241126,133500,692459840,19900,19890,19900,19890,3
|
|
20241126,133400,692400150,19900,19890,19900,19890,7
|
|
20241126,133300,692260910,19890,19900,19900,19890,8
|
|
20241126,133200,692101760,19900,19900,19900,19890,296
|
|
20241126,133100,686211370,19900,19900,19900,19900,2
|
|
20241126,133000,686171570,19890,19890,19900,19870,518
|
|
20241126,132900,675868570,19870,19850,19890,19850,123
|
|
20241126,132800,673426830,19850,19850,19850,19850,4
|
|
20241126,132700,673347430,19850,19850,19850,19850,2
|
|
20241126,132600,673307730,19850,19840,19860,19840,10
|
|
20241126,132500,673109260,19830,19860,19860,19830,31
|
|
20241126,132400,672494210,19860,19850,19860,19850,6
|
|
20241126,132300,672375060,19860,19860,19860,19860,3
|
|
20241126,132200,672315480,19860,19860,19860,19850,5
|
|
20241126,132100,672216200,19860,19860,19860,19850,3
|
|
20241126,132000,672156630,19860,19860,19860,19860,12
|
|
20241126,131900,671918310,19860,19830,19860,19830,4
|
|
20241126,131800,671838920,19840,19850,19850,19840,3
|
|
20241126,131700,671779380,19850,19850,19850,19850,3
|
|
20241126,131600,671719830,19840,19830,19840,19830,3
|
|
20241126,131500,671660320,19840,19830,19840,19820,51
|
|
20241126,131400,670649070,19850,19850,19900,19850,14
|
|
20241126,131300,670371030,19850,19820,19850,19820,41
|
|
20241126,131200,669558020,19840,19820,19840,19820,20
|
|
20241126,131100,669161480,19840,19830,19840,19830,5
|
|
20241126,131000,669062300,19840,19800,19850,19800,1667
|
|
20241126,130900,636041000,19800,19750,19800,19750,3
|
|
20241126,130800,635981650,19770,19730,19770,19730,5
|
|
20241126,130700,635882910,19750,19720,19750,19720,6
|
|
20241126,130600,635764500,19720,19800,19800,19720,855
|
|
20241126,130500,618865550,19800,19780,19800,19780,6
|
|
20241126,130400,618746780,19800,19780,19800,19780,4
|
|
20241126,130300,618667640,19800,19820,19820,19780,3
|
|
20241126,130200,618608240,19820,19800,19820,19790,9
|
|
20241126,130100,618430000,19790,19800,19800,19790,3
|
|
20241126,130000,618370610,19790,19780,19810,19780,75
|
|
20241126,125900,616886350,19790,19790,19790,19780,16
|
|
20241126,125800,616569790,19790,19790,19790,19780,22
|
|
20241126,125700,616134420,19810,19780,19810,19780,55
|
|
20241126,125600,615046040,19780,19770,19790,19770,6
|
|
20241126,125500,614927360,19780,19750,19790,19750,132
|
|
20241126,125400,612318560,19760,19780,19780,19740,13
|
|
20241126,125300,612061480,19720,19760,19780,19720,468
|
|
20241126,125200,602827750,19770,19800,19820,19770,440
|
|
20241126,125100,594116670,19780,19780,19810,19780,31
|
|
20241126,125000,593503170,19770,19800,19830,19770,10
|
|
20241126,124900,593305180,19800,19780,19810,19780,17
|
|
20241126,124800,592968700,19780,19780,19780,19780,1
|
|
20241126,124700,592948920,19800,19800,19800,19800,0
|
|
20241126,124600,592948920,19800,19780,19800,19770,10
|
|
20241126,124500,592751080,19790,19770,19800,19730,55
|
|
20241126,124400,591664560,19740,19750,19790,19730,11
|
|
20241126,124300,591447270,19750,19760,19760,19740,15
|
|
20241126,124200,591151040,19750,19760,19780,19730,12
|
|
20241126,124100,590913950,19770,19730,19770,19730,6
|
|
20241126,124000,590795480,19750,19810,19810,19720,332
|
|
20241126,123900,584241690,19820,19830,19840,19820,4
|
|
20241126,123800,584162380,19860,19860,19860,19860,0
|
|
20241126,123700,584162380,19860,19890,19890,19860,184
|
|
20241126,123600,580505060,19900,19900,19900,19900,10
|
|
20241126,123500,580306060,19900,19900,19900,19900,50
|
|
20241126,123400,579311060,19890,19890,19890,19890,61
|
|
20241126,123300,578097770,19890,19900,19900,19890,28
|
|
20241126,123200,577540830,19890,19890,19890,19890,130
|
|
20241126,123100,574955130,19880,19880,19880,19880,1
|
|
20241126,123000,574935250,19890,19890,19890,19890,0
|
|
20241126,122900,574935250,19890,19890,19890,19890,3
|
|
20241126,122800,574875580,19880,19880,19880,19880,2
|
|
20241126,122700,574835820,19890,19880,19890,19880,17
|
|
20241126,122600,574497800,19890,19880,19890,19880,11
|
|
20241126,122500,574279020,19890,19870,19890,19870,123
|
|
20241126,122400,571833850,19880,19880,19880,19880,3
|
|
20241126,122300,571774210,19870,19870,19880,19870,41
|
|
20241126,122200,570959420,19870,19850,19870,19850,16
|
|
20241126,122100,570641560,19860,19870,19870,19850,12
|
|
20241126,122000,570403210,19850,19850,19850,19850,22
|
|
20241126,121900,569966510,19850,19840,19870,19840,291
|
|
20241126,121800,564184620,19850,19840,19850,19830,16
|
|
20241126,121700,563867150,19840,19870,19870,19840,79
|
|
20241126,121600,562298940,19860,19850,19860,19850,5
|
|
20241126,121500,562199660,19870,19870,19870,19870,1
|
|
20241126,121400,562179790,19860,19860,19860,19860,1
|
|
20241126,121300,562159930,19870,19870,19870,19870,1
|
|
20241126,121200,562140060,19860,19850,19860,19850,31
|
|
20241126,121100,561524420,19860,19830,19860,19830,2
|
|
20241126,121000,561484730,19860,19840,19860,19830,83
|
|
20241126,120900,559838760,19860,19850,19860,19810,268
|
|
20241126,120800,554526220,19850,19850,19850,19850,0
|
|
20241126,120700,554526220,19850,19850,19850,19850,56
|
|
20241126,120600,553414620,19850,19850,19860,19850,5
|
|
20241126,120500,553315340,19860,19840,19860,19840,60
|
|
20241126,120400,552124330,19830,19850,19850,19830,29
|
|
20241126,120300,551548700,19840,19840,19840,19840,36
|
|
20241126,120200,550834460,19840,19840,19840,19830,257
|
|
20241126,120100,545736090,19830,19840,19840,19830,76
|
|
20241126,120000,544228430,19850,19850,19850,19850,0
|
|
20241126,115900,544228430,19850,19850,19850,19850,35
|
|
20241126,115800,543533680,19840,19840,19840,19840,2
|
|
20241126,115700,543494000,19850,19850,19850,19850,0
|
|
20241126,115600,543494000,19850,19830,19850,19830,451
|
|
20241126,115500,534543950,19830,19810,19830,19810,214
|
|
20241126,115400,530301380,19820,19810,19820,19810,5
|
|
20241126,115300,530202320,19810,19790,19810,19790,56
|
|
20241126,115200,529093540,19790,19740,19790,19740,1023
|
|
20241126,115100,508887250,19750,19750,19750,19750,0
|
|
20241126,115000,508887250,19750,19740,19750,19740,103
|
|
20241126,114900,506853270,19750,19750,19750,19750,1
|
|
20241126,114800,506833520,19750,19750,19750,19750,90
|
|
20241126,114700,505056020,19740,19740,19740,19740,2
|
|
20241126,114600,505016540,19750,19750,19750,19750,0
|
|
20241126,114500,505016540,19750,19750,19750,19750,0
|
|
20241126,114400,505016540,19750,19730,19750,19730,3
|
|
20241126,114300,504957330,19750,19710,19750,19710,223
|
|
20241126,114200,500556800,19710,19710,19710,19710,3
|
|
20241126,114100,500497670,19700,19700,19700,19700,1
|
|
20241126,114000,500477970,19710,19710,19720,19700,72
|
|
20241126,113900,499059320,19720,19700,19720,19700,13
|
|
20241126,113800,498803050,19710,19710,19710,19710,0
|
|
20241126,113700,498803050,19710,19700,19710,19690,357
|
|
20241126,113600,491770150,19690,19680,19700,19680,7
|
|
20241126,113500,491632310,19680,19680,19680,19680,23
|
|
20241126,113400,491179670,19670,19670,19670,19670,0
|
|
20241126,113300,491179670,19670,19670,19670,19670,1
|
|
20241126,113200,491160000,19680,19680,19680,19680,0
|
|
20241126,113100,491160000,19680,19680,19680,19680,3
|
|
20241126,113000,491100960,19670,19670,19670,19670,1
|
|
20241126,112900,491081290,19670,19670,19670,19670,35
|
|
20241126,112800,490392840,19660,19660,19660,19660,1
|
|
20241126,112700,490373180,19660,19650,19680,19650,103
|
|
20241126,112600,488347640,19660,19650,19660,19650,6
|
|
20241126,112500,488229710,19660,19650,19660,19640,57
|
|
20241126,112400,487109390,19640,19630,19650,19630,5
|
|
20241126,112300,487011200,19640,19620,19640,19620,47
|
|
20241126,112200,486088530,19630,19610,19630,19610,13
|
|
20241126,112100,485833500,19610,19610,19610,19610,25
|
|
20241126,112000,485343250,19610,19600,19610,19600,7
|
|
20241126,111900,485206010,19590,19590,19590,19590,4
|
|
20241126,111800,485127650,19610,19600,19610,19600,4
|
|
20241126,111700,485049230,19610,19580,19630,19580,422
|
|
20241126,111600,476786220,19590,19620,19650,19570,1291
|
|
20241126,111500,451490040,19620,19630,19670,19620,49
|
|
20241126,111400,450527710,19640,19610,19640,19580,271
|
|
20241126,111300,445209080,19610,19610,19610,19610,7
|
|
20241126,111200,445071810,19600,19580,19600,19580,73
|
|
20241126,111100,443641030,19580,19580,19580,19580,45
|
|
20241126,111000,442759930,19610,19560,19610,19560,546
|
|
20241126,110900,432063510,19560,19560,19560,19560,6
|
|
20241126,110800,431946150,19560,19560,19560,19550,5
|
|
20241126,110700,431848360,19560,19560,19560,19560,5
|
|
20241126,110600,431750560,19550,19550,19550,19550,50
|
|
20241126,110500,430773060,19550,19560,19560,19550,125
|
|
20241126,110400,428328350,19570,19570,19570,19570,0
|
|
20241126,110300,428328350,19570,19580,19590,19570,33
|
|
20241126,110200,427682450,19580,19560,19580,19560,281
|
|
20241126,110100,422181530,19570,19560,19570,19560,24
|
|
20241126,110000,421711860,19550,19540,19580,19540,7
|
|
20241126,105900,421574940,19550,19550,19550,19550,0
|
|
20241126,105800,421574940,19550,19540,19550,19540,3
|
|
20241126,105700,421516300,19530,19540,19550,19530,104
|
|
20241126,105600,419485130,19530,19530,19540,19530,10
|
|
20241126,105500,419289810,19530,19570,19570,19530,1504
|
|
20241126,105400,389902150,19560,19570,19570,19560,5
|
|
20241126,105300,389804320,19560,19560,19570,19560,4
|
|
20241126,105200,389726060,19550,19550,19550,19550,1
|
|
20241126,105100,389706510,19560,19560,19560,19560,1
|
|
20241126,105000,389686950,19550,19530,19550,19530,299
|
|
20241126,104900,383843550,19550,19520,19550,19520,947
|
|
20241126,104800,365341000,19530,19530,19530,19530,0
|
|
20241126,104700,365341000,19530,19530,19530,19530,26
|
|
20241126,104600,364833220,19530,19530,19530,19530,3
|
|
20241126,104500,364774630,19530,19540,19540,19530,5
|
|
20241126,104400,364676970,19550,19560,19560,19550,50
|
|
20241126,104300,363699430,19570,19600,19600,19570,3318
|
|
20241126,104200,298677560,19600,19620,19620,19600,2651
|
|
20241126,104100,246712750,19610,19610,19610,19610,0
|
|
20241126,104000,246712750,19610,19610,19620,19610,8
|
|
20241126,103900,246555850,19620,19620,19620,19620,3
|
|
20241126,103800,246496990,19620,19630,19630,19620,17
|
|
20241126,103700,246163440,19630,19620,19630,19620,11
|
|
20241126,103600,245947610,19630,19630,19630,19630,3
|
|
20241126,103500,245888720,19640,19630,19640,19630,14
|
|
20241126,103400,245613880,19630,19620,19630,19620,4
|
|
20241126,103300,245535380,19620,19620,19620,19620,0
|
|
20241126,103200,245535380,19620,19620,19620,19620,72
|
|
20241126,103100,244122740,19630,19620,19630,19620,3
|
|
20241126,103000,244063860,19630,19630,19630,19630,0
|
|
20241126,102900,244063860,19630,19620,19630,19620,2
|
|
20241126,102800,244024610,19620,19620,19620,19620,3
|
|
20241126,102700,243965750,19630,19620,19630,19620,3
|
|
20241126,102600,243906880,19630,19630,19630,19630,2
|
|
20241126,102500,243867620,19620,19620,19630,19620,8
|
|
20241126,102400,243710640,19620,19620,19620,19620,3
|
|
20241126,102300,243651780,19630,19630,19630,19630,0
|
|
20241126,102200,243651780,19630,19630,19630,19630,2
|
|
20241126,102100,243612520,19620,19600,19620,19600,912
|
|
20241126,102000,225733310,19610,19610,19610,19610,1
|
|
20241126,101900,225713700,19600,19610,19610,19600,84
|
|
20241126,101800,224067280,19600,19600,19600,19600,1
|
|
20241126,101700,224047680,19610,19610,19610,19610,3
|
|
20241126,101600,223988850,19600,19600,19600,19600,28
|
|
20241126,101500,223440050,19610,19600,19610,19600,6
|
|
20241126,101400,223322430,19610,19610,19610,19610,5
|
|
20241126,101300,223224380,19620,19620,19620,19620,0
|
|
20241126,101200,223224380,19620,19600,19620,19600,55
|
|
20241126,101100,222146300,19610,19620,19620,19610,5
|
|
20241126,101000,222048230,19600,19610,19610,19600,6
|
|
20241126,100900,221930580,19650,19680,19680,19650,1000
|
|
20241126,100800,202274730,19700,19700,19700,19700,0
|
|
20241126,100700,202274730,19700,19680,19700,19670,9
|
|
20241126,100600,202097580,19680,19680,19680,19680,1
|
|
20241126,100500,202077900,19680,19670,19680,19670,17
|
|
20241126,100400,201743450,19670,19740,19740,19670,1118
|
|
20241126,100300,179694450,19740,19740,19740,19740,1
|
|
20241126,100200,179674710,19750,19740,19750,19740,2
|
|
20241126,100100,179635220,19750,19750,19750,19750,2
|
|
20241126,100000,179595720,19750,19750,19750,19750,0
|
|
20241126,095900,179595720,19750,19750,19750,19750,1
|
|
20241126,095800,179575970,19740,19750,19750,19740,78
|
|
20241126,095700,178035620,19770,19760,19770,19760,2
|
|
20241126,095600,177996090,19770,19730,19770,19730,289
|
|
20241126,095500,172290150,19750,19740,19750,19740,8
|
|
20241126,095400,172132210,19740,19750,19750,19740,11
|
|
20241126,095300,171914970,19760,19760,19820,19760,113
|
|
20241126,095200,169676180,19820,19740,19820,19740,225
|
|
20241126,095100,165232540,19740,19730,19740,19730,277
|
|
20241126,095000,159767290,19730,19730,19730,19730,1
|
|
20241126,094900,159747560,19740,19750,19750,19740,57
|
|
20241126,094800,158622330,19750,19750,19750,19750,3
|
|
20241126,094700,158563080,19750,19810,19810,19750,369
|
|
20241126,094600,151266220,19820,19820,19820,19820,1
|
|
20241126,094500,151246400,19820,19820,19820,19820,4
|
|
20241126,094400,151167120,19820,19820,19820,19820,7
|
|
20241126,094300,151028380,19820,19800,19820,19800,135
|
|
20241126,094200,148355290,19800,19780,19800,19780,278
|
|
20241126,094100,142852990,19780,19770,19780,19770,4
|
|
20241126,094000,142773880,19780,19740,19790,19740,665
|
|
20241126,093900,129646640,19730,19760,19760,19730,168
|
|
20241126,093800,126330290,19750,19750,19770,19750,505
|
|
20241126,093700,116354310,19750,19750,19750,19750,19
|
|
20241126,093600,115979060,19750,19750,19750,19750,0
|
|
20241126,093500,115979060,19750,19750,19750,19750,5
|
|
20241126,093400,115880310,19750,19750,19750,19750,30
|
|
20241126,093300,115287810,19760,19770,19770,19760,114
|
|
20241126,093200,113034050,19790,19780,19790,19780,4
|
|
20241126,093100,112954910,19780,19780,19780,19780,0
|
|
20241126,093000,112954910,19780,19780,19780,19780,0
|
|
20241126,092900,112954910,19780,19780,19780,19780,1
|
|
20241126,092800,112935130,19810,19740,19810,19740,384
|
|
20241126,092700,105352030,19740,19760,19760,19720,1794
|
|
20241126,092600,69951240,19780,19770,19780,19760,40
|
|
20241126,092500,69160670,19780,19730,19780,19730,14
|
|
20241126,092400,68883860,19730,19720,19740,19720,73
|
|
20241126,092300,67443970,19740,19740,19740,19740,0
|
|
20241126,092200,67443970,19740,19720,19740,19710,13
|
|
20241126,092100,67187590,19720,19700,19720,19700,196
|
|
20241126,092000,63326020,19700,19810,19810,19700,786
|
|
20241126,091900,47799250,19830,19810,19830,19810,21
|
|
20241126,091800,47382840,19830,19810,19840,19810,14
|
|
20241126,091700,47105440,19830,19800,19860,19780,77
|
|
20241126,091600,45579500,19790,19720,19790,19720,317
|
|
20241126,091500,39319230,19730,19700,19740,19700,214
|
|
20241126,091400,35095920,19690,19610,19690,19610,442
|
|
20241126,091300,26410950,19640,19630,19640,19610,20
|
|
20241126,091200,26018700,19640,19610,19670,19610,244
|
|
20241126,091100,21220150,19610,19590,19620,19590,11
|
|
20241126,091000,21004520,19590,19550,19660,19550,199
|
|
20241126,090900,17101890,19550,19550,19550,19550,0
|
|
20241126,090800,17101890,19550,19550,19550,19550,21
|
|
20241126,090700,16691340,19550,19550,19550,19550,0
|
|
20241126,090600,16691340,19550,19560,19560,19550,312
|
|
20241126,090500,10590170,19670,19670,19670,19670,1
|
|
20241126,090400,10570500,19670,19580,19670,19570,6
|
|
20241126,090300,10452770,19580,19580,19580,19580,1
|
|
20241126,090200,10433190,19560,19560,19560,19560,1
|
|
20241126,090100,10413630,19580,19590,19590,19570,115
|
|
20241126,090000,8161980,19690,19620,19690,19590,416
|