697 lines
35 KiB
CSV
697 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,203400,244592530,15850,15850,15850,15850,10
|
|
20241126,203300,244592530,15850,15850,15850,15850,0
|
|
20241126,203200,244592530,15850,15850,15850,15850,0
|
|
20241126,203100,244592530,15850,15850,15850,15850,0
|
|
20241126,203000,244592530,15850,15850,15850,15850,0
|
|
20241126,202900,244592530,15850,15850,15850,15850,0
|
|
20241126,202800,244592530,15850,15850,15850,15850,0
|
|
20241126,202700,244592530,15850,15850,15850,15850,0
|
|
20241126,202600,244592530,15850,15850,15850,15850,0
|
|
20241126,202500,244592530,15850,15850,15850,15850,0
|
|
20241126,202400,244592530,15850,15850,15850,15850,0
|
|
20241126,202300,244592530,15850,15850,15850,15850,0
|
|
20241126,202200,244592530,15850,15850,15850,15850,0
|
|
20241126,202100,244592530,15850,15850,15850,15850,0
|
|
20241126,202000,244592530,15850,15850,15850,15850,0
|
|
20241126,201900,244592530,15850,15850,15850,15850,0
|
|
20241126,201800,244592530,15850,15850,15850,15850,0
|
|
20241126,201700,244592530,15850,15850,15850,15850,0
|
|
20241126,201600,244592530,15850,15850,15850,15850,0
|
|
20241126,201500,244592530,15850,15850,15850,15850,0
|
|
20241126,201400,244592530,15850,15850,15850,15850,0
|
|
20241126,201300,244592530,15850,15850,15850,15850,0
|
|
20241126,201200,244592530,15850,15850,15850,15850,0
|
|
20241126,201100,244592530,15850,15850,15850,15850,0
|
|
20241126,201000,244592530,15850,15850,15850,15850,0
|
|
20241126,200900,244592530,15850,15850,15850,15850,0
|
|
20241126,200800,244592530,15850,15850,15850,15850,0
|
|
20241126,200700,244592530,15850,15850,15850,15850,0
|
|
20241126,200600,244592530,15850,15850,15850,15850,0
|
|
20241126,200500,244592530,15850,15850,15850,15850,0
|
|
20241126,200400,244592530,15850,15850,15850,15850,10
|
|
20241126,200300,244592530,15850,15850,15850,15850,0
|
|
20241126,200200,244592530,15850,15850,15850,15850,0
|
|
20241126,200100,244592530,15850,15850,15850,15850,0
|
|
20241126,200000,244592530,15850,15850,15850,15850,0
|
|
20241126,195900,244592530,15850,15850,15850,15850,0
|
|
20241126,195800,244592530,15850,15850,15850,15850,0
|
|
20241126,195700,244592530,15850,15850,15850,15850,0
|
|
20241126,195600,244592530,15850,15850,15850,15850,0
|
|
20241126,195500,244592530,15850,15850,15850,15850,0
|
|
20241126,195400,244592530,15850,15850,15850,15850,0
|
|
20241126,195300,244592530,15850,15850,15850,15850,0
|
|
20241126,195200,244592530,15850,15850,15850,15850,0
|
|
20241126,195100,244592530,15850,15850,15850,15850,0
|
|
20241126,195000,244592530,15850,15850,15850,15850,0
|
|
20241126,194900,244592530,15850,15850,15850,15850,0
|
|
20241126,194800,244592530,15850,15850,15850,15850,0
|
|
20241126,194700,244592530,15850,15850,15850,15850,0
|
|
20241126,194600,244592530,15850,15850,15850,15850,0
|
|
20241126,194500,244592530,15850,15850,15850,15850,0
|
|
20241126,194400,244592530,15850,15850,15850,15850,0
|
|
20241126,194300,244592530,15850,15850,15850,15850,0
|
|
20241126,194200,244592530,15850,15850,15850,15850,0
|
|
20241126,194100,244592530,15850,15850,15850,15850,0
|
|
20241126,194000,244592530,15850,15850,15850,15850,0
|
|
20241126,193900,244592530,15850,15850,15850,15850,0
|
|
20241126,193800,244592530,15850,15850,15850,15850,0
|
|
20241126,193700,244592530,15850,15850,15850,15850,0
|
|
20241126,193600,244592530,15850,15850,15850,15850,0
|
|
20241126,193500,244592530,15850,15850,15850,15850,0
|
|
20241126,193400,244592530,15850,15850,15850,15850,10
|
|
20241126,193300,244592530,15850,15850,15850,15850,0
|
|
20241126,193200,244592530,15850,15850,15850,15850,0
|
|
20241126,193100,244592530,15850,15850,15850,15850,0
|
|
20241126,193000,244592530,15850,15850,15850,15850,0
|
|
20241126,192900,244592530,15850,15850,15850,15850,0
|
|
20241126,192800,244592530,15850,15850,15850,15850,0
|
|
20241126,192700,244592530,15850,15850,15850,15850,0
|
|
20241126,192600,244592530,15850,15850,15850,15850,0
|
|
20241126,192500,244592530,15850,15850,15850,15850,0
|
|
20241126,192400,244592530,15850,15850,15850,15850,0
|
|
20241126,192300,244592530,15850,15850,15850,15850,0
|
|
20241126,192200,244592530,15850,15850,15850,15850,0
|
|
20241126,192100,244592530,15850,15850,15850,15850,0
|
|
20241126,192000,244592530,15850,15850,15850,15850,0
|
|
20241126,191900,244592530,15850,15850,15850,15850,0
|
|
20241126,191800,244592530,15850,15850,15850,15850,0
|
|
20241126,191700,244592530,15850,15850,15850,15850,0
|
|
20241126,191600,244592530,15850,15850,15850,15850,0
|
|
20241126,191500,244592530,15850,15850,15850,15850,0
|
|
20241126,191400,244592530,15850,15850,15850,15850,0
|
|
20241126,191300,244592530,15850,15850,15850,15850,0
|
|
20241126,191200,244592530,15850,15850,15850,15850,0
|
|
20241126,191100,244592530,15850,15850,15850,15850,0
|
|
20241126,191000,244592530,15850,15850,15850,15850,0
|
|
20241126,190900,244592530,15850,15850,15850,15850,0
|
|
20241126,190800,244592530,15850,15850,15850,15850,0
|
|
20241126,190700,244592530,15850,15850,15850,15850,0
|
|
20241126,190600,244592530,15850,15850,15850,15850,0
|
|
20241126,190500,244592530,15850,15850,15850,15850,0
|
|
20241126,190400,244592530,15850,15850,15850,15850,10
|
|
20241126,190300,244592530,15850,15850,15850,15850,0
|
|
20241126,190200,244592530,15850,15850,15850,15850,0
|
|
20241126,190100,244592530,15850,15850,15850,15850,0
|
|
20241126,190000,244592530,15850,15850,15850,15850,0
|
|
20241126,185900,244592530,15850,15850,15850,15850,0
|
|
20241126,185800,244592530,15850,15850,15850,15850,0
|
|
20241126,185700,244592530,15850,15850,15850,15850,0
|
|
20241126,185600,244592530,15850,15850,15850,15850,0
|
|
20241126,185500,244592530,15850,15850,15850,15850,0
|
|
20241126,185400,244592530,15850,15850,15850,15850,0
|
|
20241126,185300,244592530,15850,15850,15850,15850,0
|
|
20241126,185200,244592530,15850,15850,15850,15850,0
|
|
20241126,185100,244592530,15850,15850,15850,15850,0
|
|
20241126,185000,244592530,15850,15850,15850,15850,0
|
|
20241126,184900,244592530,15850,15850,15850,15850,0
|
|
20241126,184800,244592530,15850,15850,15850,15850,0
|
|
20241126,184700,244592530,15850,15850,15850,15850,0
|
|
20241126,184600,244592530,15850,15850,15850,15850,0
|
|
20241126,184500,244592530,15850,15850,15850,15850,0
|
|
20241126,184400,244592530,15850,15850,15850,15850,0
|
|
20241126,184300,244592530,15850,15850,15850,15850,0
|
|
20241126,184200,244592530,15850,15850,15850,15850,0
|
|
20241126,184100,244592530,15850,15850,15850,15850,0
|
|
20241126,184000,244592530,15850,15850,15850,15850,0
|
|
20241126,183900,244592530,15850,15850,15850,15850,0
|
|
20241126,183800,244592530,15850,15850,15850,15850,0
|
|
20241126,183700,244592530,15850,15850,15850,15850,0
|
|
20241126,183600,244592530,15850,15850,15850,15850,0
|
|
20241126,183500,244592530,15850,15850,15850,15850,0
|
|
20241126,183400,244592530,15850,15850,15850,15850,10
|
|
20241126,183300,244592530,15850,15850,15850,15850,0
|
|
20241126,183200,244592530,15850,15850,15850,15850,0
|
|
20241126,183100,244592530,15850,15850,15850,15850,0
|
|
20241126,183000,244592530,15850,15850,15850,15850,0
|
|
20241126,182900,244592530,15850,15850,15850,15850,0
|
|
20241126,182800,244592530,15850,15850,15850,15850,0
|
|
20241126,182700,244592530,15850,15850,15850,15850,0
|
|
20241126,182600,244592530,15850,15850,15850,15850,0
|
|
20241126,182500,244592530,15850,15850,15850,15850,0
|
|
20241126,182400,244592530,15850,15850,15850,15850,0
|
|
20241126,182300,244592530,15850,15850,15850,15850,0
|
|
20241126,182200,244592530,15850,15850,15850,15850,0
|
|
20241126,182100,244592530,15850,15850,15850,15850,0
|
|
20241126,182000,244592530,15850,15850,15850,15850,0
|
|
20241126,181900,244592530,15850,15850,15850,15850,0
|
|
20241126,181800,244592530,15850,15850,15850,15850,0
|
|
20241126,181700,244592530,15850,15850,15850,15850,0
|
|
20241126,181600,244592530,15850,15850,15850,15850,0
|
|
20241126,181500,244592530,15850,15850,15850,15850,0
|
|
20241126,181400,244592530,15850,15850,15850,15850,0
|
|
20241126,181300,244592530,15850,15850,15850,15850,0
|
|
20241126,181200,244592530,15850,15850,15850,15850,0
|
|
20241126,181100,244592530,15850,15850,15850,15850,0
|
|
20241126,181000,244592530,15850,15850,15850,15850,0
|
|
20241126,180900,244592530,15850,15850,15850,15850,0
|
|
20241126,180800,244592530,15850,15850,15850,15850,0
|
|
20241126,180700,244592530,15850,15850,15850,15850,0
|
|
20241126,180600,244592530,15850,15850,15850,15850,0
|
|
20241126,180500,244592530,15850,15850,15850,15850,0
|
|
20241126,180400,244592530,15850,15850,15850,15850,10
|
|
20241126,180300,244592530,15850,15850,15850,15850,0
|
|
20241126,180200,244592530,15850,15850,15850,15850,0
|
|
20241126,180100,244592530,15850,15850,15850,15850,0
|
|
20241126,180000,244592530,15850,15850,15850,15850,0
|
|
20241126,175900,244592530,15850,15850,15850,15850,0
|
|
20241126,175800,244592530,15850,15850,15850,15850,0
|
|
20241126,175700,244592530,15850,15850,15850,15850,0
|
|
20241126,175600,244592530,15850,15850,15850,15850,0
|
|
20241126,175500,244592530,15850,15850,15850,15850,0
|
|
20241126,175400,244592530,15850,15850,15850,15850,0
|
|
20241126,175300,244592530,15850,15850,15850,15850,0
|
|
20241126,175200,244592530,15850,15850,15850,15850,0
|
|
20241126,175100,244592530,15850,15850,15850,15850,0
|
|
20241126,175000,244592530,15850,15850,15850,15850,0
|
|
20241126,174900,244592530,15850,15850,15850,15850,0
|
|
20241126,174800,244592530,15850,15850,15850,15850,0
|
|
20241126,174700,244592530,15850,15850,15850,15850,0
|
|
20241126,174600,244592530,15850,15850,15850,15850,0
|
|
20241126,174500,244592530,15850,15850,15850,15850,0
|
|
20241126,174400,244592530,15850,15850,15850,15850,0
|
|
20241126,174300,244592530,15850,15850,15850,15850,0
|
|
20241126,174200,244592530,15850,15850,15850,15850,0
|
|
20241126,174100,244592530,15850,15850,15850,15850,0
|
|
20241126,174000,244592530,15850,15850,15850,15850,0
|
|
20241126,173900,244592530,15850,15850,15850,15850,0
|
|
20241126,173800,244592530,15850,15850,15850,15850,0
|
|
20241126,173700,244592530,15850,15850,15850,15850,0
|
|
20241126,173600,244592530,15850,15850,15850,15850,0
|
|
20241126,173500,244592530,15850,15850,15850,15850,0
|
|
20241126,173400,244592530,15850,15850,15850,15850,10
|
|
20241126,173300,244592530,15850,15850,15850,15850,0
|
|
20241126,173200,244592530,15850,15850,15850,15850,0
|
|
20241126,173100,244592530,15850,15850,15850,15850,0
|
|
20241126,173000,244592530,15850,15850,15850,15850,0
|
|
20241126,172900,244592530,15850,15850,15850,15850,0
|
|
20241126,172800,244592530,15850,15850,15850,15850,0
|
|
20241126,172700,244592530,15850,15850,15850,15850,0
|
|
20241126,172600,244592530,15850,15850,15850,15850,0
|
|
20241126,172500,244592530,15850,15850,15850,15850,0
|
|
20241126,172400,244592530,15850,15850,15850,15850,0
|
|
20241126,172300,244592530,15850,15850,15850,15850,0
|
|
20241126,172200,244592530,15850,15850,15850,15850,0
|
|
20241126,172100,244592530,15850,15850,15850,15850,0
|
|
20241126,172000,244592530,15850,15850,15850,15850,0
|
|
20241126,171900,244592530,15850,15850,15850,15850,0
|
|
20241126,171800,244592530,15850,15850,15850,15850,0
|
|
20241126,171700,244592530,15850,15850,15850,15850,0
|
|
20241126,171600,244592530,15850,15850,15850,15850,0
|
|
20241126,171500,244592530,15850,15850,15850,15850,0
|
|
20241126,171400,244592530,15850,15850,15850,15850,0
|
|
20241126,171300,244592530,15850,15850,15850,15850,0
|
|
20241126,171200,244592530,15850,15850,15850,15850,0
|
|
20241126,171100,244592530,15850,15850,15850,15850,0
|
|
20241126,171000,244592530,15850,15850,15850,15850,0
|
|
20241126,170900,244592530,15850,15850,15850,15850,0
|
|
20241126,170800,244592530,15850,15850,15850,15850,0
|
|
20241126,170700,244592530,15850,15850,15850,15850,0
|
|
20241126,170600,244592530,15850,15850,15850,15850,0
|
|
20241126,170500,244592530,15850,15850,15850,15850,0
|
|
20241126,170400,244592530,15850,15850,15850,15850,10
|
|
20241126,170300,244592530,15850,15850,15850,15850,0
|
|
20241126,170200,244592530,15850,15850,15850,15850,0
|
|
20241126,170100,244592530,15850,15850,15850,15850,0
|
|
20241126,170000,244592530,15850,15850,15850,15850,0
|
|
20241126,165900,244592530,15850,15850,15850,15850,0
|
|
20241126,165800,244592530,15850,15850,15850,15850,0
|
|
20241126,165700,244592530,15850,15850,15850,15850,0
|
|
20241126,165600,244592530,15850,15850,15850,15850,0
|
|
20241126,165500,244592530,15850,15850,15850,15850,0
|
|
20241126,165400,244592530,15850,15850,15850,15850,0
|
|
20241126,165300,244592530,15850,15850,15850,15850,0
|
|
20241126,165200,244592530,15850,15850,15850,15850,0
|
|
20241126,165100,244592530,15850,15850,15850,15850,0
|
|
20241126,165000,244592530,15850,15850,15850,15850,0
|
|
20241126,164900,244592530,15850,15850,15850,15850,0
|
|
20241126,164800,244592530,15850,15850,15850,15850,0
|
|
20241126,164700,244592530,15850,15850,15850,15850,0
|
|
20241126,164600,244592530,15850,15850,15850,15850,0
|
|
20241126,164500,244592530,15850,15850,15850,15850,0
|
|
20241126,164400,244592530,15850,15850,15850,15850,0
|
|
20241126,164300,244592530,15850,15850,15850,15850,0
|
|
20241126,164200,244592530,15850,15850,15850,15850,0
|
|
20241126,164100,244592530,15850,15850,15850,15850,0
|
|
20241126,164000,244592530,15850,15850,15850,15850,0
|
|
20241126,163900,244592530,15850,15850,15850,15850,0
|
|
20241126,163800,244592530,15850,15850,15850,15850,0
|
|
20241126,163700,244592530,15850,15850,15850,15850,0
|
|
20241126,163600,244592530,15850,15850,15850,15850,0
|
|
20241126,163500,244592530,15850,15850,15850,15850,0
|
|
20241126,163400,244592530,15850,15850,15850,15850,10
|
|
20241126,163300,244592530,15850,15850,15850,15850,0
|
|
20241126,163200,244592530,15850,15850,15850,15850,0
|
|
20241126,163100,244592530,15850,15850,15850,15850,0
|
|
20241126,163000,244592530,15850,15850,15850,15850,0
|
|
20241126,162900,244592530,15850,15850,15850,15850,0
|
|
20241126,162800,244592530,15850,15850,15850,15850,0
|
|
20241126,162700,244592530,15850,15850,15850,15850,0
|
|
20241126,162600,244592530,15850,15850,15850,15850,0
|
|
20241126,162500,244592530,15850,15850,15850,15850,0
|
|
20241126,162400,244592530,15850,15850,15850,15850,0
|
|
20241126,162300,244592530,15850,15850,15850,15850,0
|
|
20241126,162200,244592530,15850,15850,15850,15850,0
|
|
20241126,162100,244592530,15850,15850,15850,15850,0
|
|
20241126,162000,244592530,15850,15850,15850,15850,0
|
|
20241126,161900,244592530,15850,15850,15850,15850,0
|
|
20241126,161800,244592530,15850,15850,15850,15850,0
|
|
20241126,161700,244592530,15850,15850,15850,15850,0
|
|
20241126,161600,244592530,15850,15850,15850,15850,0
|
|
20241126,161500,244592530,15850,15850,15850,15850,0
|
|
20241126,161400,244592530,15850,15850,15850,15850,0
|
|
20241126,161300,244592530,15850,15850,15850,15850,0
|
|
20241126,161200,244592530,15850,15850,15850,15850,0
|
|
20241126,161100,244592530,15850,15850,15850,15850,0
|
|
20241126,161000,244592530,15850,15850,15850,15850,0
|
|
20241126,160900,244592530,15850,15850,15850,15850,0
|
|
20241126,160800,244592530,15850,15850,15850,15850,0
|
|
20241126,160700,244592530,15850,15850,15850,15850,0
|
|
20241126,160600,244592530,15850,15850,15850,15850,0
|
|
20241126,160500,244592530,15850,15850,15850,15850,0
|
|
20241126,160400,244592530,15850,15850,15850,15850,10
|
|
20241126,160300,244592530,15850,15850,15850,15850,0
|
|
20241126,160200,244592530,15850,15850,15850,15850,0
|
|
20241126,160100,244592530,15850,15850,15850,15850,0
|
|
20241126,160000,244592530,15850,15850,15850,15850,0
|
|
20241126,155900,244592530,15850,15850,15850,15850,0
|
|
20241126,155800,244592530,15850,15850,15850,15850,0
|
|
20241126,155700,244592530,15850,15850,15850,15850,0
|
|
20241126,155600,244592530,15850,15850,15850,15850,0
|
|
20241126,155500,244592530,15850,15850,15850,15850,0
|
|
20241126,155400,244592530,15850,15850,15850,15850,0
|
|
20241126,155300,244592530,15850,15850,15850,15850,0
|
|
20241126,155200,244592530,15850,15850,15850,15850,0
|
|
20241126,155100,244592530,15850,15850,15850,15850,0
|
|
20241126,155000,244592530,15850,15850,15850,15850,0
|
|
20241126,154900,244592530,15850,15850,15850,15850,0
|
|
20241126,154800,244592530,15850,15850,15850,15850,0
|
|
20241126,154700,244592530,15850,15850,15850,15850,0
|
|
20241126,154600,244592530,15850,15850,15850,15850,0
|
|
20241126,154500,244592530,15850,15850,15850,15850,0
|
|
20241126,154400,244592530,15850,15850,15850,15850,0
|
|
20241126,154300,244592530,15850,15850,15850,15850,0
|
|
20241126,154200,244592530,15850,15850,15850,15850,0
|
|
20241126,154100,244592530,15850,15850,15850,15850,0
|
|
20241126,154000,244592530,15850,15850,15850,15850,0
|
|
20241126,153900,244592530,15850,15850,15850,15850,0
|
|
20241126,153800,244592530,15850,15850,15850,15850,0
|
|
20241126,153700,244592530,15850,15850,15850,15850,0
|
|
20241126,153600,244592530,15850,15850,15850,15850,0
|
|
20241126,153500,244592530,15850,15850,15850,15850,0
|
|
20241126,153400,244592530,15850,15850,15850,15850,10
|
|
20241126,153300,244592530,15850,15850,15850,15850,0
|
|
20241126,153200,244592530,15850,15850,15850,15850,0
|
|
20241126,153100,244592530,15850,15850,15850,15850,0
|
|
20241126,153000,244592530,15850,15850,15850,15850,10
|
|
20241126,152900,244434030,15850,15850,15850,15850,0
|
|
20241126,152800,244434030,15850,15850,15850,15850,0
|
|
20241126,152700,244434030,15850,15850,15850,15850,0
|
|
20241126,152600,244434030,15850,15850,15850,15850,0
|
|
20241126,152500,244434030,15850,15850,15850,15850,0
|
|
20241126,152400,244434030,15850,15850,15850,15850,0
|
|
20241126,152300,244434030,15850,15850,15850,15850,0
|
|
20241126,152200,244434030,15850,15850,15850,15850,0
|
|
20241126,152100,244434030,15850,15850,15850,15850,0
|
|
20241126,152000,244434030,15850,15850,15850,15850,0
|
|
20241126,151900,244434030,15850,15850,15850,15850,0
|
|
20241126,151800,244434030,15850,15850,15850,15850,0
|
|
20241126,151700,244434030,15850,15850,15850,15850,0
|
|
20241126,151600,244434030,15850,15850,15850,15850,0
|
|
20241126,151500,244434030,15850,15850,15850,15850,0
|
|
20241126,151400,244434030,15850,15850,15850,15850,0
|
|
20241126,151300,244434030,15850,15850,15850,15850,0
|
|
20241126,151200,244434030,15850,15850,15850,15850,0
|
|
20241126,151100,244434030,15850,15850,15850,15850,0
|
|
20241126,151000,244434030,15850,15850,15850,15850,0
|
|
20241126,150900,244434030,15850,15850,15850,15850,0
|
|
20241126,150800,244434030,15850,15850,15850,15850,0
|
|
20241126,150700,244434030,15850,15850,15850,15850,0
|
|
20241126,150600,244434030,15850,15850,15850,15850,0
|
|
20241126,150500,244434030,15850,15850,15850,15850,0
|
|
20241126,150400,244434030,15850,15850,15850,15850,0
|
|
20241126,150300,244434030,15850,15850,15850,15850,0
|
|
20241126,150200,244434030,15850,15850,15850,15850,0
|
|
20241126,150100,244434030,15850,15850,15850,15850,50
|
|
20241126,150000,243641530,15720,15720,15720,15720,0
|
|
20241126,145900,243641530,15720,15700,15720,15700,5332
|
|
20241126,145800,159827890,15600,15600,15600,15600,0
|
|
20241126,145700,159827890,15600,15600,15600,15600,0
|
|
20241126,145600,159827890,15600,15600,15600,15600,121
|
|
20241126,145500,157940290,15600,15600,15600,15600,0
|
|
20241126,145400,157940290,15600,15600,15600,15600,0
|
|
20241126,145300,157940290,15600,15600,15600,15600,0
|
|
20241126,145200,157940290,15600,15600,15600,15600,0
|
|
20241126,145100,157940290,15600,15600,15600,15600,0
|
|
20241126,145000,157940290,15600,15600,15600,15600,0
|
|
20241126,144900,157940290,15600,15600,15600,15600,0
|
|
20241126,144800,157940290,15600,15600,15600,15600,77
|
|
20241126,144700,156739090,15700,15700,15700,15700,0
|
|
20241126,144600,156739090,15700,15700,15700,15700,0
|
|
20241126,144500,156739090,15700,15700,15700,15700,0
|
|
20241126,144400,156739090,15700,15700,15700,15700,0
|
|
20241126,144300,156739090,15700,15700,15700,15700,0
|
|
20241126,144200,156739090,15700,15700,15700,15700,0
|
|
20241126,144100,156739090,15700,15700,15700,15700,0
|
|
20241126,144000,156739090,15700,15700,15700,15700,0
|
|
20241126,143900,156739090,15700,15700,15700,15700,0
|
|
20241126,143800,156739090,15700,15700,15700,15700,0
|
|
20241126,143700,156739090,15700,15700,15700,15700,0
|
|
20241126,143600,156739090,15700,15700,15700,15700,0
|
|
20241126,143500,156739090,15700,15700,15700,15700,0
|
|
20241126,143400,156739090,15700,15700,15700,15700,0
|
|
20241126,143300,156739090,15700,15700,15700,15700,0
|
|
20241126,143200,156739090,15700,15700,15700,15700,0
|
|
20241126,143100,156739090,15700,15700,15700,15700,30
|
|
20241126,143000,156268090,15720,15720,15720,15720,0
|
|
20241126,142900,156268090,15720,15720,15720,15720,0
|
|
20241126,142800,156268090,15720,15720,15720,15720,0
|
|
20241126,142700,156268090,15720,15720,15720,15720,0
|
|
20241126,142600,156268090,15720,15720,15720,15720,0
|
|
20241126,142500,156268090,15720,15720,15720,15720,0
|
|
20241126,142400,156268090,15720,15720,15720,15720,0
|
|
20241126,142300,156268090,15720,15720,15720,15720,127
|
|
20241126,142200,154271650,15710,15710,15710,15710,0
|
|
20241126,142100,154271650,15710,15710,15710,15710,0
|
|
20241126,142000,154271650,15710,15710,15710,15710,127
|
|
20241126,141900,152276480,15710,15710,15710,15710,0
|
|
20241126,141800,152276480,15710,15710,15710,15710,0
|
|
20241126,141700,152276480,15710,15710,15710,15710,0
|
|
20241126,141600,152276480,15710,15710,15710,15710,0
|
|
20241126,141500,152276480,15710,15710,15710,15710,0
|
|
20241126,141400,152276480,15710,15710,15710,15710,0
|
|
20241126,141300,152276480,15710,15710,15710,15710,183
|
|
20241126,141200,149401550,15710,15710,15710,15710,100
|
|
20241126,141100,147830550,15710,15710,15710,15710,90
|
|
20241126,141000,146416650,15700,15700,15700,15700,0
|
|
20241126,140900,146416650,15700,15700,15700,15700,0
|
|
20241126,140800,146416650,15700,15700,15700,15700,72
|
|
20241126,140700,145286250,15700,15700,15700,15700,0
|
|
20241126,140600,145286250,15700,15700,15700,15700,100
|
|
20241126,140500,143716250,15700,15700,15700,15700,0
|
|
20241126,140400,143716250,15700,15700,15700,15700,0
|
|
20241126,140300,143716250,15700,15700,15700,15700,0
|
|
20241126,140200,143716250,15700,15700,15700,15700,15
|
|
20241126,140100,143480750,15700,15700,15700,15700,0
|
|
20241126,140000,143480750,15700,15700,15700,15700,461
|
|
20241126,135900,136243050,15700,15700,15700,15700,0
|
|
20241126,135800,136243050,15700,15700,15700,15700,368
|
|
20241126,135700,130465450,15700,15700,15700,15700,0
|
|
20241126,135600,130465450,15700,15700,15700,15700,0
|
|
20241126,135500,130465450,15700,15700,15700,15700,0
|
|
20241126,135400,130465450,15700,15700,15700,15700,0
|
|
20241126,135300,130465450,15700,15700,15700,15700,0
|
|
20241126,135200,130465450,15700,15700,15700,15700,0
|
|
20241126,135100,130465450,15700,15700,15700,15700,0
|
|
20241126,135000,130465450,15700,15700,15700,15700,0
|
|
20241126,134900,130465450,15700,15700,15700,15700,0
|
|
20241126,134800,130465450,15700,15700,15700,15700,0
|
|
20241126,134700,130465450,15700,15700,15700,15700,0
|
|
20241126,134600,130465450,15700,15700,15700,15700,0
|
|
20241126,134500,130465450,15700,15700,15700,15700,0
|
|
20241126,134400,130465450,15700,15700,15700,15700,0
|
|
20241126,134300,130465450,15700,15700,15700,15700,0
|
|
20241126,134200,130465450,15700,15700,15700,15700,284
|
|
20241126,134100,126006650,15700,15700,15700,15700,0
|
|
20241126,134000,126006650,15700,15700,15700,15700,0
|
|
20241126,133900,126006650,15700,15700,15700,15700,0
|
|
20241126,133800,126006650,15700,15700,15700,15700,0
|
|
20241126,133700,126006650,15700,15700,15700,15700,0
|
|
20241126,133600,126006650,15700,15700,15700,15700,0
|
|
20241126,133500,126006650,15700,15700,15700,15700,0
|
|
20241126,133400,126006650,15700,15700,15700,15700,0
|
|
20241126,133300,126006650,15700,15700,15700,15700,48
|
|
20241126,133200,125253050,15710,15710,15710,15710,0
|
|
20241126,133100,125253050,15710,15710,15710,15710,0
|
|
20241126,133000,125253050,15710,15710,15710,15710,0
|
|
20241126,132900,125253050,15710,15710,15710,15710,0
|
|
20241126,132800,125253050,15710,15710,15710,15710,0
|
|
20241126,132700,125253050,15710,15710,15710,15710,0
|
|
20241126,132600,125253050,15710,15710,15710,15710,1
|
|
20241126,132500,125237340,15720,15720,15720,15720,0
|
|
20241126,132400,125237340,15720,15720,15720,15720,0
|
|
20241126,132300,125237340,15720,15720,15720,15720,0
|
|
20241126,132200,125237340,15720,15720,15720,15720,0
|
|
20241126,132100,125237340,15720,15720,15720,15720,0
|
|
20241126,132000,125237340,15720,15720,15720,15720,0
|
|
20241126,131900,125237340,15720,15720,15720,15720,0
|
|
20241126,131800,125237340,15720,15720,15720,15720,0
|
|
20241126,131700,125237340,15720,15720,15720,15720,0
|
|
20241126,131600,125237340,15720,15720,15720,15720,0
|
|
20241126,131500,125237340,15720,15720,15720,15720,0
|
|
20241126,131400,125237340,15720,15720,15720,15720,0
|
|
20241126,131300,125237340,15720,15720,15720,15720,0
|
|
20241126,131200,125237340,15720,15720,15720,15720,0
|
|
20241126,131100,125237340,15720,15720,15720,15720,0
|
|
20241126,131000,125237340,15720,15720,15720,15720,0
|
|
20241126,130900,125237340,15720,15720,15720,15720,0
|
|
20241126,130800,125237340,15720,15720,15720,15720,0
|
|
20241126,130700,125237340,15720,15720,15720,15720,0
|
|
20241126,130600,125237340,15720,15720,15720,15720,0
|
|
20241126,130500,125237340,15720,15720,15720,15720,0
|
|
20241126,130400,125237340,15720,15720,15720,15720,0
|
|
20241126,130300,125237340,15720,15720,15720,15720,0
|
|
20241126,130200,125237340,15720,15720,15720,15720,0
|
|
20241126,130100,125237340,15720,15720,15720,15720,0
|
|
20241126,130000,125237340,15720,15720,15720,15720,0
|
|
20241126,125900,125237340,15720,15720,15720,15720,0
|
|
20241126,125800,125237340,15720,15720,15720,15720,0
|
|
20241126,125700,125237340,15720,15720,15720,15720,0
|
|
20241126,125600,125237340,15720,15720,15720,15720,0
|
|
20241126,125500,125237340,15720,15720,15720,15720,0
|
|
20241126,125400,125237340,15720,15720,15720,15720,0
|
|
20241126,125300,125237340,15720,15720,15720,15720,0
|
|
20241126,125200,125237340,15720,15720,15720,15720,0
|
|
20241126,125100,125237340,15720,15720,15720,15720,0
|
|
20241126,125000,125237340,15720,15720,15720,15720,0
|
|
20241126,124900,125237340,15720,15720,15720,15720,0
|
|
20241126,124800,125237340,15720,15720,15720,15720,0
|
|
20241126,124700,125237340,15720,15720,15720,15720,0
|
|
20241126,124600,125237340,15720,15720,15720,15720,0
|
|
20241126,124500,125237340,15720,15720,15720,15720,2
|
|
20241126,124400,125205900,15720,15720,15720,15720,0
|
|
20241126,124300,125205900,15720,15720,15720,15720,0
|
|
20241126,124200,125205900,15720,15720,15720,15720,0
|
|
20241126,124100,125205900,15720,15720,15720,15720,0
|
|
20241126,124000,125205900,15720,15720,15720,15720,0
|
|
20241126,123900,125205900,15720,15720,15720,15720,0
|
|
20241126,123800,125205900,15720,15720,15720,15720,100
|
|
20241126,123700,123633900,15720,15720,15720,15720,0
|
|
20241126,123600,123633900,15720,15720,15720,15720,0
|
|
20241126,123500,123633900,15720,15720,15720,15720,0
|
|
20241126,123400,123633900,15720,15720,15720,15720,0
|
|
20241126,123300,123633900,15720,15720,15720,15720,0
|
|
20241126,123200,123633900,15720,15720,15720,15720,0
|
|
20241126,123100,123633900,15720,15720,15720,15720,0
|
|
20241126,123000,123633900,15720,15720,15720,15720,61
|
|
20241126,122900,122674980,15720,15720,15720,15720,0
|
|
20241126,122800,122674980,15720,15720,15720,15720,0
|
|
20241126,122700,122674980,15720,15720,15720,15720,0
|
|
20241126,122600,122674980,15720,15720,15720,15720,0
|
|
20241126,122500,122674980,15720,15720,15720,15720,3
|
|
20241126,122400,122627820,15720,15720,15720,15720,0
|
|
20241126,122300,122627820,15720,15720,15720,15720,60
|
|
20241126,122200,121684620,15720,15720,15720,15720,600
|
|
20241126,122100,112252620,15720,15720,15720,15720,300
|
|
20241126,122000,107536620,15720,15720,15720,15720,1300
|
|
20241126,121900,87100620,15720,15720,15720,15720,0
|
|
20241126,121800,87100620,15720,15720,15720,15720,635
|
|
20241126,121700,77118420,15720,15720,15720,15720,2
|
|
20241126,121600,77086980,15770,15770,15770,15770,0
|
|
20241126,121500,77086980,15770,15770,15770,15770,0
|
|
20241126,121400,77086980,15770,15770,15770,15770,0
|
|
20241126,121300,77086980,15770,15750,15770,15750,33
|
|
20241126,121200,76567210,15720,15720,15720,15720,0
|
|
20241126,121100,76567210,15720,15720,15720,15720,0
|
|
20241126,121000,76567210,15720,15720,15720,15720,0
|
|
20241126,120900,76567210,15720,15720,15720,15720,0
|
|
20241126,120800,76567210,15720,15720,15720,15720,0
|
|
20241126,120700,76567210,15720,15720,15720,15720,0
|
|
20241126,120600,76567210,15720,15720,15720,15720,0
|
|
20241126,120500,76567210,15720,15720,15720,15720,0
|
|
20241126,120400,76567210,15720,15720,15720,15720,81
|
|
20241126,120300,75293890,15720,15720,15720,15720,10
|
|
20241126,120200,75136690,15720,15720,15720,15720,0
|
|
20241126,120100,75136690,15720,15720,15720,15720,6
|
|
20241126,120000,75042370,15450,15450,15450,15450,0
|
|
20241126,115900,75042370,15450,15450,15450,15450,0
|
|
20241126,115800,75042370,15450,15450,15450,15450,0
|
|
20241126,115700,75042370,15450,15450,15450,15450,0
|
|
20241126,115600,75042370,15450,15450,15450,15450,0
|
|
20241126,115500,75042370,15450,15450,15450,15450,0
|
|
20241126,115400,75042370,15450,15450,15450,15450,0
|
|
20241126,115300,75042370,15450,15450,15450,15450,0
|
|
20241126,115200,75042370,15450,15450,15450,15450,0
|
|
20241126,115100,75042370,15450,15450,15450,15450,0
|
|
20241126,115000,75042370,15450,15550,15550,15450,459
|
|
20241126,114900,67930970,15600,15600,15600,15600,10
|
|
20241126,114800,67774970,15600,15600,15600,15600,0
|
|
20241126,114700,67774970,15600,15610,15610,15600,1031
|
|
20241126,114600,51691170,15710,15710,15710,15710,0
|
|
20241126,114500,51691170,15710,15710,15710,15710,10
|
|
20241126,114400,51534070,15710,15710,15710,15710,0
|
|
20241126,114300,51534070,15710,15710,15710,15710,0
|
|
20241126,114200,51534070,15710,15710,15710,15710,35
|
|
20241126,114100,50984220,15710,15710,15710,15710,0
|
|
20241126,114000,50984220,15710,15710,15710,15710,0
|
|
20241126,113900,50984220,15710,15710,15710,15710,0
|
|
20241126,113800,50984220,15710,15710,15710,15710,10
|
|
20241126,113700,50827120,15790,15790,15790,15790,0
|
|
20241126,113600,50827120,15790,15790,15790,15790,0
|
|
20241126,113500,50827120,15790,15790,15790,15790,0
|
|
20241126,113400,50827120,15790,15790,15790,15790,0
|
|
20241126,113300,50827120,15790,15790,15790,15790,10
|
|
20241126,113200,50669220,15790,15790,15790,15790,0
|
|
20241126,113100,50669220,15790,15790,15790,15790,0
|
|
20241126,113000,50669220,15790,15790,15790,15790,0
|
|
20241126,112900,50669220,15790,15790,15790,15790,0
|
|
20241126,112800,50669220,15790,15790,15790,15790,1
|
|
20241126,112700,50653430,15700,15700,15700,15700,0
|
|
20241126,112600,50653430,15700,15700,15700,15700,0
|
|
20241126,112500,50653430,15700,15700,15700,15700,0
|
|
20241126,112400,50653430,15700,15700,15700,15700,0
|
|
20241126,112300,50653430,15700,15700,15700,15700,34
|
|
20241126,112200,50119630,15700,15700,15700,15700,0
|
|
20241126,112100,50119630,15700,15700,15700,15700,0
|
|
20241126,112000,50119630,15700,15700,15700,15700,0
|
|
20241126,111900,50119630,15700,15700,15700,15700,0
|
|
20241126,111800,50119630,15700,15700,15700,15700,99
|
|
20241126,111700,48565330,15790,15790,15790,15790,0
|
|
20241126,111600,48565330,15790,15790,15790,15790,0
|
|
20241126,111500,48565330,15790,15790,15790,15790,0
|
|
20241126,111400,48565330,15790,15790,15790,15790,0
|
|
20241126,111300,48565330,15790,15790,15790,15790,0
|
|
20241126,111200,48565330,15790,15790,15790,15790,0
|
|
20241126,111100,48565330,15790,15730,15790,15730,1848
|
|
20241126,111000,19496230,15790,15790,15790,15790,5
|
|
20241126,110900,19417280,15790,15790,15790,15790,0
|
|
20241126,110800,19417280,15790,15790,15790,15790,0
|
|
20241126,110700,19417280,15790,15790,15790,15790,0
|
|
20241126,110600,19417280,15790,15790,15790,15790,0
|
|
20241126,110500,19417280,15790,15790,15790,15790,0
|
|
20241126,110400,19417280,15790,15790,15790,15790,0
|
|
20241126,110300,19417280,15790,15790,15790,15790,0
|
|
20241126,110200,19417280,15790,15790,15790,15790,0
|
|
20241126,110100,19417280,15790,15790,15790,15790,0
|
|
20241126,110000,19417280,15790,15790,15790,15790,0
|
|
20241126,105900,19417280,15790,15790,15790,15790,0
|
|
20241126,105800,19417280,15790,15790,15790,15790,3
|
|
20241126,105700,19369910,15790,15790,15790,15790,0
|
|
20241126,105600,19369910,15790,15790,15790,15790,0
|
|
20241126,105500,19369910,15790,15790,15790,15790,0
|
|
20241126,105400,19369910,15790,15790,15790,15790,0
|
|
20241126,105300,19369910,15790,15790,15790,15790,0
|
|
20241126,105200,19369910,15790,15790,15790,15790,0
|
|
20241126,105100,19369910,15790,15790,15790,15790,0
|
|
20241126,105000,19369910,15790,15790,15790,15790,0
|
|
20241126,104900,19369910,15790,15790,15790,15790,0
|
|
20241126,104800,19369910,15790,15790,15790,15790,0
|
|
20241126,104700,19369910,15790,15790,15790,15790,0
|
|
20241126,104600,19369910,15790,15790,15790,15790,0
|
|
20241126,104500,19369910,15790,15790,15790,15790,0
|
|
20241126,104400,19369910,15790,15790,15790,15790,0
|
|
20241126,104300,19369910,15790,15790,15790,15790,0
|
|
20241126,104200,19369910,15790,15790,15790,15790,0
|
|
20241126,104100,19369910,15790,15790,15790,15790,0
|
|
20241126,104000,19369910,15790,15790,15790,15790,0
|
|
20241126,103900,19369910,15790,15790,15790,15790,0
|
|
20241126,103800,19369910,15790,15790,15790,15790,0
|
|
20241126,103700,19369910,15790,15790,15790,15790,0
|
|
20241126,103600,19369910,15790,15790,15790,15790,0
|
|
20241126,103500,19369910,15790,15790,15790,15790,0
|
|
20241126,103400,19369910,15790,15790,15790,15790,0
|
|
20241126,103300,19369910,15790,15790,15790,15790,0
|
|
20241126,103200,19369910,15790,15790,15790,15790,0
|
|
20241126,103100,19369910,15790,15790,15790,15790,0
|
|
20241126,103000,19369910,15790,15790,15790,15790,0
|
|
20241126,102900,19369910,15790,15790,15790,15790,0
|
|
20241126,102800,19369910,15790,15790,15790,15790,0
|
|
20241126,102700,19369910,15790,15790,15790,15790,0
|
|
20241126,102600,19369910,15790,15790,15790,15790,0
|
|
20241126,102500,19369910,15790,15790,15790,15790,0
|
|
20241126,102400,19369910,15790,15790,15790,15790,0
|
|
20241126,102300,19369910,15790,15790,15790,15790,0
|
|
20241126,102200,19369910,15790,15790,15790,15790,0
|
|
20241126,102100,19369910,15790,15790,15790,15790,0
|
|
20241126,102000,19369910,15790,15790,15790,15790,0
|
|
20241126,101900,19369910,15790,15790,15790,15790,2
|
|
20241126,101800,19338330,15790,15790,15790,15790,0
|
|
20241126,101700,19338330,15790,15790,15790,15790,0
|
|
20241126,101600,19338330,15790,15790,15790,15790,0
|
|
20241126,101500,19338330,15790,15790,15790,15790,0
|
|
20241126,101400,19338330,15790,15790,15790,15790,0
|
|
20241126,101300,19338330,15790,15790,15790,15790,0
|
|
20241126,101200,19338330,15790,15790,15790,15790,0
|
|
20241126,101100,19338330,15790,15700,15790,15700,69
|
|
20241126,101000,18254940,15700,15700,15700,15700,10
|
|
20241126,100900,18097940,15890,15890,15890,15890,0
|
|
20241126,100800,18097940,15890,15890,15890,15890,0
|
|
20241126,100700,18097940,15890,15890,15890,15890,0
|
|
20241126,100600,18097940,15890,15890,15890,15890,0
|
|
20241126,100500,18097940,15890,15890,15890,15890,0
|
|
20241126,100400,18097940,15890,15890,15890,15890,0
|
|
20241126,100300,18097940,15890,15890,15890,15890,0
|
|
20241126,100200,18097940,15890,15890,15890,15890,0
|
|
20241126,100100,18097940,15890,15890,15890,15890,0
|
|
20241126,100000,18097940,15890,15890,15890,15890,0
|
|
20241126,095900,18097940,15890,15620,15890,15600,462
|
|
20241126,095800,10890320,15700,15700,15700,15700,137
|
|
20241126,095700,8739420,15700,15700,15700,15700,43
|
|
20241126,095600,8064320,15790,15790,15790,15790,0
|
|
20241126,095500,8064320,15790,15790,15790,15790,0
|
|
20241126,095400,8064320,15790,15790,15790,15790,0
|
|
20241126,095300,8064320,15790,15790,15790,15790,0
|
|
20241126,095200,8064320,15790,15790,15790,15790,1
|
|
20241126,095100,8048530,15790,15790,15790,15790,0
|
|
20241126,095000,8048530,15790,15790,15790,15790,0
|
|
20241126,094900,8048530,15790,15790,15790,15790,0
|
|
20241126,094800,8048530,15790,15790,15790,15790,0
|
|
20241126,094700,8048530,15790,15790,15790,15790,0
|
|
20241126,094600,8048530,15790,15790,15790,15790,0
|
|
20241126,094500,8048530,15790,15790,15790,15790,0
|
|
20241126,094400,8048530,15790,15790,15790,15790,0
|
|
20241126,094300,8048530,15790,15790,15790,15790,0
|
|
20241126,094200,8048530,15790,15790,15790,15790,0
|
|
20241126,094100,8048530,15790,15790,15790,15790,0
|
|
20241126,094000,8048530,15790,15790,15790,15790,0
|
|
20241126,093900,8048530,15790,15790,15790,15790,0
|
|
20241126,093800,8048530,15790,15790,15790,15790,0
|
|
20241126,093700,8048530,15790,15790,15790,15790,0
|
|
20241126,093600,8048530,15790,15790,15790,15790,0
|
|
20241126,093500,8048530,15790,15790,15790,15790,0
|
|
20241126,093400,8048530,15790,15790,15790,15790,0
|
|
20241126,093300,8048530,15790,15790,15790,15790,0
|
|
20241126,093200,8048530,15790,15790,15790,15790,0
|
|
20241126,093100,8048530,15790,15790,15790,15790,0
|
|
20241126,093000,8048530,15790,15790,15790,15790,0
|
|
20241126,092900,8048530,15790,15790,15790,15790,0
|
|
20241126,092800,8048530,15790,15790,15790,15790,0
|
|
20241126,092700,8048530,15790,15790,15790,15790,0
|
|
20241126,092600,8048530,15790,15790,15790,15790,0
|
|
20241126,092500,8048530,15790,15790,15790,15790,1
|
|
20241126,092400,8032740,15790,15790,15790,15790,0
|
|
20241126,092300,8032740,15790,15790,15790,15790,0
|
|
20241126,092200,8032740,15790,15790,15790,15790,0
|
|
20241126,092100,8032740,15790,15790,15790,15790,1
|
|
20241126,092000,8016950,15800,15750,15800,15750,296
|
|
20241126,091900,3350100,15800,15800,15800,15800,0
|
|
20241126,091800,3350100,15800,15800,15800,15800,0
|
|
20241126,091700,3350100,15800,15800,15800,15800,0
|
|
20241126,091600,3350100,15800,15800,15800,15800,0
|
|
20241126,091500,3350100,15800,15800,15800,15800,0
|
|
20241126,091400,3350100,15800,15800,15800,15800,0
|
|
20241126,091300,3350100,15800,15800,15800,15800,0
|
|
20241126,091200,3350100,15800,15800,15800,15800,0
|
|
20241126,091100,3350100,15800,15800,15800,15800,0
|
|
20241126,091000,3350100,15800,15800,15800,15800,100
|
|
20241126,090900,1770100,15800,15800,15800,15800,101
|
|
20241126,090800,174300,15800,15800,15800,15800,10
|
|
20241126,090700,16300,16300,16300,16300,16300,0
|
|
20241126,090600,16300,16300,16300,16300,16300,0
|
|
20241126,090500,16300,16300,16300,16300,16300,0
|
|
20241126,090400,16300,16300,16300,16300,16300,0
|
|
20241126,090300,16300,16300,16300,16300,16300,0
|
|
20241126,090200,16300,16300,16300,16300,16300,1
|
|
20241126,090100,0,15790,15790,15790,15790,0
|
|
20241126,090000,0,15790,15790,15790,15790,0
|