655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,195200,92380380,11460,11460,11460,11460,80
|
|
20241126,195100,92380380,11460,11460,11460,11460,0
|
|
20241126,195000,92380380,11460,11460,11460,11460,0
|
|
20241126,194900,92380380,11460,11460,11460,11460,0
|
|
20241126,194800,92380380,11460,11460,11460,11460,0
|
|
20241126,194700,92380380,11460,11460,11460,11460,0
|
|
20241126,194600,92380380,11460,11460,11460,11460,0
|
|
20241126,194500,92380380,11460,11460,11460,11460,0
|
|
20241126,194400,92380380,11460,11460,11460,11460,0
|
|
20241126,194300,92380380,11460,11460,11460,11460,0
|
|
20241126,194200,92380380,11460,11460,11460,11460,0
|
|
20241126,194100,92380380,11460,11460,11460,11460,0
|
|
20241126,194000,92380380,11460,11460,11460,11460,0
|
|
20241126,193900,92380380,11460,11460,11460,11460,0
|
|
20241126,193800,92380380,11460,11460,11460,11460,0
|
|
20241126,193700,92380380,11460,11460,11460,11460,0
|
|
20241126,193600,92380380,11460,11460,11460,11460,0
|
|
20241126,193500,92380380,11460,11460,11460,11460,0
|
|
20241126,193400,92380380,11460,11460,11460,11460,0
|
|
20241126,193300,92380380,11460,11460,11460,11460,0
|
|
20241126,193200,92380380,11460,11460,11460,11460,0
|
|
20241126,193100,92380380,11460,11460,11460,11460,0
|
|
20241126,193000,92380380,11460,11460,11460,11460,0
|
|
20241126,192900,92380380,11460,11460,11460,11460,0
|
|
20241126,192800,92380380,11460,11460,11460,11460,0
|
|
20241126,192700,92380380,11460,11460,11460,11460,0
|
|
20241126,192600,92380380,11460,11460,11460,11460,0
|
|
20241126,192500,92380380,11460,11460,11460,11460,0
|
|
20241126,192400,92380380,11460,11460,11460,11460,0
|
|
20241126,192300,92380380,11460,11460,11460,11460,0
|
|
20241126,192200,92380380,11460,11460,11460,11460,80
|
|
20241126,192100,92380380,11460,11460,11460,11460,0
|
|
20241126,192000,92380380,11460,11460,11460,11460,0
|
|
20241126,191900,92380380,11460,11460,11460,11460,0
|
|
20241126,191800,92380380,11460,11460,11460,11460,0
|
|
20241126,191700,92380380,11460,11460,11460,11460,0
|
|
20241126,191600,92380380,11460,11460,11460,11460,0
|
|
20241126,191500,92380380,11460,11460,11460,11460,0
|
|
20241126,191400,92380380,11460,11460,11460,11460,0
|
|
20241126,191300,92380380,11460,11460,11460,11460,0
|
|
20241126,191200,92380380,11460,11460,11460,11460,0
|
|
20241126,191100,92380380,11460,11460,11460,11460,0
|
|
20241126,191000,92380380,11460,11460,11460,11460,0
|
|
20241126,190900,92380380,11460,11460,11460,11460,0
|
|
20241126,190800,92380380,11460,11460,11460,11460,0
|
|
20241126,190700,92380380,11460,11460,11460,11460,0
|
|
20241126,190600,92380380,11460,11460,11460,11460,0
|
|
20241126,190500,92380380,11460,11460,11460,11460,0
|
|
20241126,190400,92380380,11460,11460,11460,11460,0
|
|
20241126,190300,92380380,11460,11460,11460,11460,0
|
|
20241126,190200,92380380,11460,11460,11460,11460,0
|
|
20241126,190100,92380380,11460,11460,11460,11460,0
|
|
20241126,190000,92380380,11460,11460,11460,11460,0
|
|
20241126,185900,92380380,11460,11460,11460,11460,0
|
|
20241126,185800,92380380,11460,11460,11460,11460,0
|
|
20241126,185700,92380380,11460,11460,11460,11460,0
|
|
20241126,185600,92380380,11460,11460,11460,11460,0
|
|
20241126,185500,92380380,11460,11460,11460,11460,0
|
|
20241126,185400,92380380,11460,11460,11460,11460,0
|
|
20241126,185300,92380380,11460,11460,11460,11460,0
|
|
20241126,185200,92380380,11460,11460,11460,11460,80
|
|
20241126,185100,92380380,11460,11460,11460,11460,0
|
|
20241126,185000,92380380,11460,11460,11460,11460,0
|
|
20241126,184900,92380380,11460,11460,11460,11460,0
|
|
20241126,184800,92380380,11460,11460,11460,11460,0
|
|
20241126,184700,92380380,11460,11460,11460,11460,0
|
|
20241126,184600,92380380,11460,11460,11460,11460,0
|
|
20241126,184500,92380380,11460,11460,11460,11460,0
|
|
20241126,184400,92380380,11460,11460,11460,11460,0
|
|
20241126,184300,92380380,11460,11460,11460,11460,0
|
|
20241126,184200,92380380,11460,11460,11460,11460,0
|
|
20241126,184100,92380380,11460,11460,11460,11460,0
|
|
20241126,184000,92380380,11460,11460,11460,11460,0
|
|
20241126,183900,92380380,11460,11460,11460,11460,0
|
|
20241126,183800,92380380,11460,11460,11460,11460,0
|
|
20241126,183700,92380380,11460,11460,11460,11460,0
|
|
20241126,183600,92380380,11460,11460,11460,11460,0
|
|
20241126,183500,92380380,11460,11460,11460,11460,0
|
|
20241126,183400,92380380,11460,11460,11460,11460,0
|
|
20241126,183300,92380380,11460,11460,11460,11460,0
|
|
20241126,183200,92380380,11460,11460,11460,11460,0
|
|
20241126,183100,92380380,11460,11460,11460,11460,0
|
|
20241126,183000,92380380,11460,11460,11460,11460,0
|
|
20241126,182900,92380380,11460,11460,11460,11460,0
|
|
20241126,182800,92380380,11460,11460,11460,11460,0
|
|
20241126,182700,92380380,11460,11460,11460,11460,0
|
|
20241126,182600,92380380,11460,11460,11460,11460,0
|
|
20241126,182500,92380380,11460,11460,11460,11460,0
|
|
20241126,182400,92380380,11460,11460,11460,11460,0
|
|
20241126,182300,92380380,11460,11460,11460,11460,0
|
|
20241126,182200,92380380,11460,11460,11460,11460,80
|
|
20241126,182100,92380380,11460,11460,11460,11460,0
|
|
20241126,182000,92380380,11460,11460,11460,11460,0
|
|
20241126,181900,92380380,11460,11460,11460,11460,0
|
|
20241126,181800,92380380,11460,11460,11460,11460,0
|
|
20241126,181700,92380380,11460,11460,11460,11460,0
|
|
20241126,181600,92380380,11460,11460,11460,11460,0
|
|
20241126,181500,92380380,11460,11460,11460,11460,0
|
|
20241126,181400,92380380,11460,11460,11460,11460,0
|
|
20241126,181300,92380380,11460,11460,11460,11460,0
|
|
20241126,181200,92380380,11460,11460,11460,11460,0
|
|
20241126,181100,92380380,11460,11460,11460,11460,0
|
|
20241126,181000,92380380,11460,11460,11460,11460,0
|
|
20241126,180900,92380380,11460,11460,11460,11460,0
|
|
20241126,180800,92380380,11460,11460,11460,11460,0
|
|
20241126,180700,92380380,11460,11460,11460,11460,0
|
|
20241126,180600,92380380,11460,11460,11460,11460,0
|
|
20241126,180500,92380380,11460,11460,11460,11460,0
|
|
20241126,180400,92380380,11460,11460,11460,11460,0
|
|
20241126,180300,92380380,11460,11460,11460,11460,0
|
|
20241126,180200,92380380,11460,11460,11460,11460,0
|
|
20241126,180100,92380380,11460,11460,11460,11460,0
|
|
20241126,180000,92380380,11460,11460,11460,11460,0
|
|
20241126,175900,92380380,11460,11460,11460,11460,0
|
|
20241126,175800,92380380,11460,11460,11460,11460,0
|
|
20241126,175700,92380380,11460,11460,11460,11460,0
|
|
20241126,175600,92380380,11460,11460,11460,11460,0
|
|
20241126,175500,92380380,11460,11460,11460,11460,0
|
|
20241126,175400,92380380,11460,11460,11460,11460,0
|
|
20241126,175300,92380380,11460,11460,11460,11460,0
|
|
20241126,175200,92380380,11460,11460,11460,11460,80
|
|
20241126,175100,92380380,11460,11460,11460,11460,0
|
|
20241126,175000,92380380,11460,11460,11460,11460,0
|
|
20241126,174900,92380380,11460,11460,11460,11460,0
|
|
20241126,174800,92380380,11460,11460,11460,11460,0
|
|
20241126,174700,92380380,11460,11460,11460,11460,0
|
|
20241126,174600,92380380,11460,11460,11460,11460,0
|
|
20241126,174500,92380380,11460,11460,11460,11460,0
|
|
20241126,174400,92380380,11460,11460,11460,11460,0
|
|
20241126,174300,92380380,11460,11460,11460,11460,0
|
|
20241126,174200,92380380,11460,11460,11460,11460,0
|
|
20241126,174100,92380380,11460,11460,11460,11460,0
|
|
20241126,174000,92380380,11460,11460,11460,11460,0
|
|
20241126,173900,92380380,11460,11460,11460,11460,0
|
|
20241126,173800,92380380,11460,11460,11460,11460,0
|
|
20241126,173700,92380380,11460,11460,11460,11460,0
|
|
20241126,173600,92380380,11460,11460,11460,11460,0
|
|
20241126,173500,92380380,11460,11460,11460,11460,0
|
|
20241126,173400,92380380,11460,11460,11460,11460,0
|
|
20241126,173300,92380380,11460,11460,11460,11460,0
|
|
20241126,173200,92380380,11460,11460,11460,11460,0
|
|
20241126,173100,92380380,11460,11460,11460,11460,0
|
|
20241126,173000,92380380,11460,11460,11460,11460,0
|
|
20241126,172900,92380380,11460,11460,11460,11460,0
|
|
20241126,172800,92380380,11460,11460,11460,11460,0
|
|
20241126,172700,92380380,11460,11460,11460,11460,0
|
|
20241126,172600,92380380,11460,11460,11460,11460,0
|
|
20241126,172500,92380380,11460,11460,11460,11460,0
|
|
20241126,172400,92380380,11460,11460,11460,11460,0
|
|
20241126,172300,92380380,11460,11460,11460,11460,0
|
|
20241126,172200,92380380,11460,11460,11460,11460,80
|
|
20241126,172100,92380380,11460,11460,11460,11460,0
|
|
20241126,172000,92380380,11460,11460,11460,11460,0
|
|
20241126,171900,92380380,11460,11460,11460,11460,0
|
|
20241126,171800,92380380,11460,11460,11460,11460,0
|
|
20241126,171700,92380380,11460,11460,11460,11460,0
|
|
20241126,171600,92380380,11460,11460,11460,11460,0
|
|
20241126,171500,92380380,11460,11460,11460,11460,0
|
|
20241126,171400,92380380,11460,11460,11460,11460,0
|
|
20241126,171300,92380380,11460,11460,11460,11460,0
|
|
20241126,171200,92380380,11460,11460,11460,11460,0
|
|
20241126,171100,92380380,11460,11460,11460,11460,0
|
|
20241126,171000,92380380,11460,11460,11460,11460,0
|
|
20241126,170900,92380380,11460,11460,11460,11460,0
|
|
20241126,170800,92380380,11460,11460,11460,11460,0
|
|
20241126,170700,92380380,11460,11460,11460,11460,0
|
|
20241126,170600,92380380,11460,11460,11460,11460,0
|
|
20241126,170500,92380380,11460,11460,11460,11460,0
|
|
20241126,170400,92380380,11460,11460,11460,11460,0
|
|
20241126,170300,92380380,11460,11460,11460,11460,0
|
|
20241126,170200,92380380,11460,11460,11460,11460,0
|
|
20241126,170100,92380380,11460,11460,11460,11460,0
|
|
20241126,170000,92380380,11460,11460,11460,11460,0
|
|
20241126,165900,92380380,11460,11460,11460,11460,0
|
|
20241126,165800,92380380,11460,11460,11460,11460,0
|
|
20241126,165700,92380380,11460,11460,11460,11460,0
|
|
20241126,165600,92380380,11460,11460,11460,11460,0
|
|
20241126,165500,92380380,11460,11460,11460,11460,0
|
|
20241126,165400,92380380,11460,11460,11460,11460,0
|
|
20241126,165300,92380380,11460,11460,11460,11460,0
|
|
20241126,165200,92380380,11460,11460,11460,11460,80
|
|
20241126,165100,92380380,11460,11460,11460,11460,0
|
|
20241126,165000,92380380,11460,11460,11460,11460,0
|
|
20241126,164900,92380380,11460,11460,11460,11460,0
|
|
20241126,164800,92380380,11460,11460,11460,11460,0
|
|
20241126,164700,92380380,11460,11460,11460,11460,0
|
|
20241126,164600,92380380,11460,11460,11460,11460,0
|
|
20241126,164500,92380380,11460,11460,11460,11460,0
|
|
20241126,164400,92380380,11460,11460,11460,11460,0
|
|
20241126,164300,92380380,11460,11460,11460,11460,0
|
|
20241126,164200,92380380,11460,11460,11460,11460,0
|
|
20241126,164100,92380380,11460,11460,11460,11460,0
|
|
20241126,164000,92380380,11460,11460,11460,11460,0
|
|
20241126,163900,92380380,11460,11460,11460,11460,0
|
|
20241126,163800,92380380,11460,11460,11460,11460,0
|
|
20241126,163700,92380380,11460,11460,11460,11460,0
|
|
20241126,163600,92380380,11460,11460,11460,11460,0
|
|
20241126,163500,92380380,11460,11460,11460,11460,0
|
|
20241126,163400,92380380,11460,11460,11460,11460,0
|
|
20241126,163300,92380380,11460,11460,11460,11460,0
|
|
20241126,163200,92380380,11460,11460,11460,11460,0
|
|
20241126,163100,92380380,11460,11460,11460,11460,0
|
|
20241126,163000,92380380,11460,11460,11460,11460,0
|
|
20241126,162900,92380380,11460,11460,11460,11460,0
|
|
20241126,162800,92380380,11460,11460,11460,11460,0
|
|
20241126,162700,92380380,11460,11460,11460,11460,0
|
|
20241126,162600,92380380,11460,11460,11460,11460,0
|
|
20241126,162500,92380380,11460,11460,11460,11460,0
|
|
20241126,162400,92380380,11460,11460,11460,11460,0
|
|
20241126,162300,92380380,11460,11460,11460,11460,0
|
|
20241126,162200,92380380,11460,11460,11460,11460,80
|
|
20241126,162100,92380380,11460,11460,11460,11460,0
|
|
20241126,162000,92380380,11460,11460,11460,11460,0
|
|
20241126,161900,92380380,11460,11460,11460,11460,0
|
|
20241126,161800,92380380,11460,11460,11460,11460,0
|
|
20241126,161700,92380380,11460,11460,11460,11460,0
|
|
20241126,161600,92380380,11460,11460,11460,11460,0
|
|
20241126,161500,92380380,11460,11460,11460,11460,0
|
|
20241126,161400,92380380,11460,11460,11460,11460,0
|
|
20241126,161300,92380380,11460,11460,11460,11460,0
|
|
20241126,161200,92380380,11460,11460,11460,11460,0
|
|
20241126,161100,92380380,11460,11460,11460,11460,0
|
|
20241126,161000,92380380,11460,11460,11460,11460,0
|
|
20241126,160900,92380380,11460,11460,11460,11460,0
|
|
20241126,160800,92380380,11460,11460,11460,11460,0
|
|
20241126,160700,92380380,11460,11460,11460,11460,0
|
|
20241126,160600,92380380,11460,11460,11460,11460,0
|
|
20241126,160500,92380380,11460,11460,11460,11460,0
|
|
20241126,160400,92380380,11460,11460,11460,11460,0
|
|
20241126,160300,92380380,11460,11460,11460,11460,0
|
|
20241126,160200,92380380,11460,11460,11460,11460,0
|
|
20241126,160100,92380380,11460,11460,11460,11460,0
|
|
20241126,160000,92380380,11460,11460,11460,11460,0
|
|
20241126,155900,92380380,11460,11460,11460,11460,0
|
|
20241126,155800,92380380,11460,11460,11460,11460,0
|
|
20241126,155700,92380380,11460,11460,11460,11460,0
|
|
20241126,155600,92380380,11460,11460,11460,11460,0
|
|
20241126,155500,92380380,11460,11460,11460,11460,0
|
|
20241126,155400,92380380,11460,11460,11460,11460,0
|
|
20241126,155300,92380380,11460,11460,11460,11460,0
|
|
20241126,155200,92380380,11460,11460,11460,11460,80
|
|
20241126,155100,92380380,11460,11460,11460,11460,0
|
|
20241126,155000,92380380,11460,11460,11460,11460,0
|
|
20241126,154900,92380380,11460,11460,11460,11460,0
|
|
20241126,154800,92380380,11460,11460,11460,11460,0
|
|
20241126,154700,92380380,11460,11460,11460,11460,0
|
|
20241126,154600,92380380,11460,11460,11460,11460,0
|
|
20241126,154500,92380380,11460,11460,11460,11460,0
|
|
20241126,154400,92380380,11460,11460,11460,11460,0
|
|
20241126,154300,92380380,11460,11460,11460,11460,0
|
|
20241126,154200,92380380,11460,11460,11460,11460,0
|
|
20241126,154100,92380380,11460,11460,11460,11460,0
|
|
20241126,154000,92380380,11460,11460,11460,11460,0
|
|
20241126,153900,92380380,11460,11460,11460,11460,0
|
|
20241126,153800,92380380,11460,11460,11460,11460,0
|
|
20241126,153700,92380380,11460,11460,11460,11460,0
|
|
20241126,153600,92380380,11460,11460,11460,11460,0
|
|
20241126,153500,92380380,11460,11460,11460,11460,0
|
|
20241126,153400,92380380,11460,11460,11460,11460,0
|
|
20241126,153300,92380380,11460,11460,11460,11460,0
|
|
20241126,153200,92380380,11460,11460,11460,11460,0
|
|
20241126,153100,92380380,11460,11460,11460,11460,0
|
|
20241126,153000,92380380,11460,11460,11460,11460,80
|
|
20241126,152900,91463580,11460,11460,11460,11460,0
|
|
20241126,152800,91463580,11460,11460,11460,11460,0
|
|
20241126,152700,91463580,11460,11460,11460,11460,0
|
|
20241126,152600,91463580,11460,11460,11460,11460,0
|
|
20241126,152500,91463580,11460,11460,11460,11460,0
|
|
20241126,152400,91463580,11460,11460,11460,11460,0
|
|
20241126,152300,91463580,11460,11460,11460,11460,0
|
|
20241126,152200,91463580,11460,11460,11460,11460,0
|
|
20241126,152100,91463580,11460,11460,11460,11460,0
|
|
20241126,152000,91463580,11460,11460,11460,11460,0
|
|
20241126,151900,91463580,11460,11460,11460,11460,0
|
|
20241126,151800,91463580,11460,11460,11460,11460,2
|
|
20241126,151700,91440660,11470,11470,11470,11470,0
|
|
20241126,151600,91440660,11470,11470,11470,11470,6
|
|
20241126,151500,91371840,11470,11480,11480,11470,212
|
|
20241126,151400,88938500,11480,11480,11480,11480,68
|
|
20241126,151300,88157860,11480,11480,11480,11480,0
|
|
20241126,151200,88157860,11480,11480,11480,11480,87
|
|
20241126,151100,87159100,11480,11480,11480,11480,1
|
|
20241126,151000,87147620,11470,11470,11470,11470,90
|
|
20241126,150900,86115320,11470,11470,11470,11470,4
|
|
20241126,150800,86069440,11470,11470,11470,11470,0
|
|
20241126,150700,86069440,11470,11470,11470,11470,5
|
|
20241126,150600,86012090,11470,11470,11470,11470,202
|
|
20241126,150500,83695150,11460,11470,11470,11460,40
|
|
20241126,150400,83236500,11460,11470,11470,11460,2
|
|
20241126,150300,83213570,11470,11470,11470,11470,0
|
|
20241126,150200,83213570,11470,11470,11470,11470,0
|
|
20241126,150100,83213570,11470,11470,11470,11470,0
|
|
20241126,150000,83213570,11470,11470,11470,11470,0
|
|
20241126,145900,83213570,11470,11470,11470,11470,0
|
|
20241126,145800,83213570,11470,11470,11470,11470,0
|
|
20241126,145700,83213570,11470,11470,11470,11470,0
|
|
20241126,145600,83213570,11470,11470,11470,11470,3
|
|
20241126,145500,83179160,11470,11470,11470,11470,0
|
|
20241126,145400,83179160,11470,11470,11470,11470,0
|
|
20241126,145300,83179160,11470,11470,11470,11470,0
|
|
20241126,145200,83179160,11470,11470,11470,11470,0
|
|
20241126,145100,83179160,11470,11470,11470,11470,0
|
|
20241126,145000,83179160,11470,11460,11470,11460,4
|
|
20241126,144900,83133300,11470,11470,11470,11470,0
|
|
20241126,144800,83133300,11470,11470,11470,11470,1
|
|
20241126,144700,83121830,11450,11450,11450,11450,0
|
|
20241126,144600,83121830,11450,11450,11450,11450,1
|
|
20241126,144500,83110380,11470,11470,11470,11470,0
|
|
20241126,144400,83110380,11470,11460,11470,11460,3
|
|
20241126,144300,83075980,11480,11480,11480,11480,0
|
|
20241126,144200,83075980,11480,11480,11480,11480,0
|
|
20241126,144100,83075980,11480,11480,11480,11480,0
|
|
20241126,144000,83075980,11480,11480,11480,11480,0
|
|
20241126,143900,83075980,11480,11480,11480,11480,0
|
|
20241126,143800,83075980,11480,11470,11480,11470,2
|
|
20241126,143700,83053030,11480,11460,11480,11460,3
|
|
20241126,143600,83018630,11480,11470,11480,11470,290
|
|
20241126,143500,79692310,11470,11470,11470,11470,0
|
|
20241126,143400,79692310,11470,11460,11470,11460,147
|
|
20241126,143300,78006230,11460,11460,11460,11460,0
|
|
20241126,143200,78006230,11460,11460,11460,11460,20
|
|
20241126,143100,77777030,11460,11460,11460,11460,0
|
|
20241126,143000,77777030,11460,11440,11460,11440,354
|
|
20241126,142900,73720840,11440,11440,11440,11440,0
|
|
20241126,142800,73720840,11440,11440,11440,11440,0
|
|
20241126,142700,73720840,11440,11440,11440,11440,0
|
|
20241126,142600,73720840,11440,11440,11440,11440,0
|
|
20241126,142500,73720840,11440,11440,11440,11440,0
|
|
20241126,142400,73720840,11440,11440,11440,11440,0
|
|
20241126,142300,73720840,11440,11440,11440,11440,0
|
|
20241126,142200,73720840,11440,11440,11440,11440,0
|
|
20241126,142100,73720840,11440,11440,11440,11440,0
|
|
20241126,142000,73720840,11440,11440,11440,11440,0
|
|
20241126,141900,73720840,11440,11440,11440,11440,0
|
|
20241126,141800,73720840,11440,11440,11440,11440,0
|
|
20241126,141700,73720840,11440,11440,11440,11440,0
|
|
20241126,141600,73720840,11440,11440,11440,11440,1
|
|
20241126,141500,73709400,11440,11440,11440,11440,1
|
|
20241126,141400,73697960,11450,11450,11450,11450,0
|
|
20241126,141300,73697960,11450,11450,11450,11450,0
|
|
20241126,141200,73697960,11450,11450,11450,11450,3
|
|
20241126,141100,73663610,11450,11450,11450,11450,2
|
|
20241126,141000,73640710,11450,11450,11450,11450,6
|
|
20241126,140900,73572010,11450,11450,11450,11450,0
|
|
20241126,140800,73572010,11450,11450,11450,11450,0
|
|
20241126,140700,73572010,11450,11450,11450,11450,0
|
|
20241126,140600,73572010,11450,11450,11450,11450,2
|
|
20241126,140500,73549110,11430,11430,11430,11430,0
|
|
20241126,140400,73549110,11430,11430,11430,11430,0
|
|
20241126,140300,73549110,11430,11430,11430,11430,11
|
|
20241126,140200,73423380,11450,11450,11450,11450,0
|
|
20241126,140100,73423380,11450,11450,11450,11450,0
|
|
20241126,140000,73423380,11450,11450,11450,11450,0
|
|
20241126,135900,73423380,11450,11450,11450,11450,0
|
|
20241126,135800,73423380,11450,11450,11450,11450,0
|
|
20241126,135700,73423380,11450,11440,11450,11430,32
|
|
20241126,135600,73057310,11430,11430,11430,11430,0
|
|
20241126,135500,73057310,11430,11430,11430,11430,0
|
|
20241126,135400,73057310,11430,11430,11430,11430,8
|
|
20241126,135300,72965870,11440,11440,11440,11440,0
|
|
20241126,135200,72965870,11440,11440,11440,11440,0
|
|
20241126,135100,72965870,11440,11440,11440,11440,0
|
|
20241126,135000,72965870,11440,11440,11440,11440,1
|
|
20241126,134900,72954430,11450,11450,11450,11450,0
|
|
20241126,134800,72954430,11450,11450,11450,11450,0
|
|
20241126,134700,72954430,11450,11450,11450,11450,0
|
|
20241126,134600,72954430,11450,11450,11450,11450,0
|
|
20241126,134500,72954430,11450,11450,11450,11450,0
|
|
20241126,134400,72954430,11450,11450,11450,11450,0
|
|
20241126,134300,72954430,11450,11450,11450,11450,0
|
|
20241126,134200,72954430,11450,11450,11450,11450,2
|
|
20241126,134100,72931530,11460,11460,11460,11460,0
|
|
20241126,134000,72931530,11460,11460,11460,11460,0
|
|
20241126,133900,72931530,11460,11460,11460,11460,0
|
|
20241126,133800,72931530,11460,11460,11460,11460,0
|
|
20241126,133700,72931530,11460,11460,11460,11460,0
|
|
20241126,133600,72931530,11460,11460,11460,11460,0
|
|
20241126,133500,72931530,11460,11460,11460,11460,0
|
|
20241126,133400,72931530,11460,11460,11460,11460,0
|
|
20241126,133300,72931530,11460,11460,11460,11460,0
|
|
20241126,133200,72931530,11460,11460,11460,11460,0
|
|
20241126,133100,72931530,11460,11450,11460,11450,51
|
|
20241126,133000,72347170,11450,11450,11450,11450,0
|
|
20241126,132900,72347170,11450,11450,11450,11450,0
|
|
20241126,132800,72347170,11450,11440,11450,11440,5
|
|
20241126,132700,72289950,11420,11420,11420,11420,0
|
|
20241126,132600,72289950,11420,11420,11420,11420,0
|
|
20241126,132500,72289950,11420,11420,11420,11420,43
|
|
20241126,132400,71798890,11420,11430,11430,11420,40
|
|
20241126,132300,71342000,11430,11430,11430,11430,1
|
|
20241126,132200,71330570,11450,11430,11450,11430,2
|
|
20241126,132100,71307690,11460,11460,11460,11460,0
|
|
20241126,132000,71307690,11460,11460,11460,11460,0
|
|
20241126,131900,71307690,11460,11460,11460,11460,0
|
|
20241126,131800,71307690,11460,11460,11460,11460,0
|
|
20241126,131700,71307690,11460,11460,11460,11460,0
|
|
20241126,131600,71307690,11460,11460,11460,11460,0
|
|
20241126,131500,71307690,11460,11460,11460,11460,0
|
|
20241126,131400,71307690,11460,11440,11460,11440,3
|
|
20241126,131300,71273330,11460,11440,11460,11440,7
|
|
20241126,131200,71193210,11440,11440,11440,11440,9
|
|
20241126,131100,71090250,11460,11460,11460,11460,0
|
|
20241126,131000,71090250,11460,11460,11460,11460,0
|
|
20241126,130900,71090250,11460,11430,11460,11420,15
|
|
20241126,130800,70918800,11460,11430,11460,11420,9
|
|
20241126,130700,70815890,11460,11450,11460,11440,6
|
|
20241126,130600,70747180,11460,11460,11460,11460,0
|
|
20241126,130500,70747180,11460,11460,11460,11460,0
|
|
20241126,130400,70747180,11460,11460,11460,11460,0
|
|
20241126,130300,70747180,11460,11460,11460,11460,0
|
|
20241126,130200,70747180,11460,11440,11460,11440,2
|
|
20241126,130100,70724280,11450,11440,11460,11440,14
|
|
20241126,130000,70563960,11460,11440,11460,11430,14
|
|
20241126,125900,70403640,11440,11420,11440,11420,652
|
|
20241126,125800,62957740,11460,11460,11460,11460,0
|
|
20241126,125700,62957740,11460,11460,11460,11460,0
|
|
20241126,125600,62957740,11460,11460,11460,11460,2
|
|
20241126,125500,62934820,11460,11440,11460,11440,2
|
|
20241126,125400,62911920,11450,11450,11450,11450,0
|
|
20241126,125300,62911920,11450,11440,11450,11440,3
|
|
20241126,125200,62877590,11450,11440,11460,11440,6
|
|
20241126,125100,62808920,11410,11410,11410,11410,0
|
|
20241126,125000,62808920,11410,11430,11430,11410,429
|
|
20241126,124900,57909490,11430,11430,11430,11430,0
|
|
20241126,124800,57909490,11430,11430,11430,11430,1
|
|
20241126,124700,57898060,11430,11430,11430,11430,0
|
|
20241126,124600,57898060,11430,11430,11430,11430,0
|
|
20241126,124500,57898060,11430,11430,11430,11430,0
|
|
20241126,124400,57898060,11430,11430,11430,11430,0
|
|
20241126,124300,57898060,11430,11430,11430,11430,0
|
|
20241126,124200,57898060,11430,11440,11440,11430,198
|
|
20241126,124100,55633030,11440,11460,11460,11440,315
|
|
20241126,124000,52026150,11460,11460,11460,11460,10
|
|
20241126,123900,51911550,11470,11470,11470,11470,0
|
|
20241126,123800,51911550,11470,11470,11470,11470,0
|
|
20241126,123700,51911550,11470,11470,11470,11470,0
|
|
20241126,123600,51911550,11470,11470,11470,11470,1
|
|
20241126,123500,51900080,11470,11470,11470,11470,0
|
|
20241126,123400,51900080,11470,11460,11470,11460,4
|
|
20241126,123300,51854230,11460,11460,11460,11460,1
|
|
20241126,123200,51842770,11450,11450,11450,11450,0
|
|
20241126,123100,51842770,11450,11450,11450,11450,27
|
|
20241126,123000,51533620,11450,11450,11450,11450,3
|
|
20241126,122900,51499270,11450,11450,11450,11450,0
|
|
20241126,122800,51499270,11450,11450,11450,11450,1
|
|
20241126,122700,51487820,11470,11470,11470,11470,0
|
|
20241126,122600,51487820,11470,11470,11470,11470,0
|
|
20241126,122500,51487820,11470,11470,11470,11470,0
|
|
20241126,122400,51487820,11470,11470,11470,11470,0
|
|
20241126,122300,51487820,11470,11470,11470,11470,0
|
|
20241126,122200,51487820,11470,11470,11470,11470,1
|
|
20241126,122100,51476350,11460,11460,11460,11460,0
|
|
20241126,122000,51476350,11460,11460,11460,11460,0
|
|
20241126,121900,51476350,11460,11460,11460,11460,0
|
|
20241126,121800,51476350,11460,11460,11460,11460,0
|
|
20241126,121700,51476350,11460,11460,11460,11460,7
|
|
20241126,121600,51396130,11460,11460,11460,11460,50
|
|
20241126,121500,50823130,11470,11470,11470,11470,0
|
|
20241126,121400,50823130,11470,11470,11470,11470,2
|
|
20241126,121300,50800190,11460,11460,11460,11460,0
|
|
20241126,121200,50800190,11460,11460,11460,11460,0
|
|
20241126,121100,50800190,11460,11460,11460,11460,0
|
|
20241126,121000,50800190,11460,11460,11460,11460,2
|
|
20241126,120900,50777270,11470,11470,11470,11470,0
|
|
20241126,120800,50777270,11470,11470,11470,11470,0
|
|
20241126,120700,50777270,11470,11470,11470,11470,0
|
|
20241126,120600,50777270,11470,11470,11470,11470,0
|
|
20241126,120500,50777270,11470,11470,11470,11470,0
|
|
20241126,120400,50777270,11470,11470,11470,11470,0
|
|
20241126,120300,50777270,11470,11470,11470,11470,0
|
|
20241126,120200,50777270,11470,11470,11470,11470,0
|
|
20241126,120100,50777270,11470,11470,11470,11470,0
|
|
20241126,120000,50777270,11470,11470,11470,11470,0
|
|
20241126,115900,50777270,11470,11470,11470,11470,0
|
|
20241126,115800,50777270,11470,11470,11470,11470,0
|
|
20241126,115700,50777270,11470,11470,11470,11470,0
|
|
20241126,115600,50777270,11470,11470,11470,11470,126
|
|
20241126,115500,49332050,11470,11470,11470,11470,0
|
|
20241126,115400,49332050,11470,11470,11470,11470,0
|
|
20241126,115300,49332050,11470,11470,11470,11470,0
|
|
20241126,115200,49332050,11470,11470,11470,11470,0
|
|
20241126,115100,49332050,11470,11470,11470,11470,0
|
|
20241126,115000,49332050,11470,11470,11470,11470,0
|
|
20241126,114900,49332050,11470,11470,11470,11470,1
|
|
20241126,114800,49320580,11460,11460,11460,11460,31
|
|
20241126,114700,48965320,11450,11450,11450,11450,0
|
|
20241126,114600,48965320,11450,11450,11450,11450,0
|
|
20241126,114500,48965320,11450,11450,11450,11450,0
|
|
20241126,114400,48965320,11450,11450,11450,11450,20
|
|
20241126,114300,48736320,11460,11460,11460,11460,0
|
|
20241126,114200,48736320,11460,11460,11460,11460,5
|
|
20241126,114100,48679020,11450,11450,11450,11450,1
|
|
20241126,114000,48667570,11450,11450,11450,11450,0
|
|
20241126,113900,48667570,11450,11450,11450,11450,0
|
|
20241126,113800,48667570,11450,11450,11450,11450,0
|
|
20241126,113700,48667570,11450,11450,11450,11450,2
|
|
20241126,113600,48644670,11460,11460,11460,11460,1
|
|
20241126,113500,48633210,11450,11450,11450,11450,0
|
|
20241126,113400,48633210,11450,11450,11450,11450,0
|
|
20241126,113300,48633210,11450,11450,11450,11450,31
|
|
20241126,113200,48278260,11450,11440,11450,11440,110
|
|
20241126,113100,47018860,11450,11450,11450,11450,0
|
|
20241126,113000,47018860,11450,11450,11450,11450,0
|
|
20241126,112900,47018860,11450,11450,11450,11450,21
|
|
20241126,112800,46778410,11450,11450,11450,11450,0
|
|
20241126,112700,46778410,11450,11450,11450,11450,1
|
|
20241126,112600,46766960,11440,11440,11440,11440,0
|
|
20241126,112500,46766960,11440,11440,11440,11440,30
|
|
20241126,112400,46423760,11430,11430,11430,11430,0
|
|
20241126,112300,46423760,11430,11430,11430,11430,8
|
|
20241126,112200,46332320,11430,11430,11430,11430,0
|
|
20241126,112100,46332320,11430,11430,11430,11430,0
|
|
20241126,112000,46332320,11430,11430,11430,11430,0
|
|
20241126,111900,46332320,11430,11430,11430,11430,0
|
|
20241126,111800,46332320,11430,11430,11430,11430,145
|
|
20241126,111700,44674970,11430,11430,11430,11430,7
|
|
20241126,111600,44594960,11420,11420,11420,11420,0
|
|
20241126,111500,44594960,11420,11420,11420,11420,0
|
|
20241126,111400,44594960,11420,11420,11420,11420,0
|
|
20241126,111300,44594960,11420,11420,11420,11420,0
|
|
20241126,111200,44594960,11420,11420,11420,11420,0
|
|
20241126,111100,44594960,11420,11420,11420,11420,0
|
|
20241126,111000,44594960,11420,11420,11420,11420,0
|
|
20241126,110900,44594960,11420,11420,11420,11420,0
|
|
20241126,110800,44594960,11420,11420,11420,11420,8
|
|
20241126,110700,44503600,11420,11420,11420,11420,0
|
|
20241126,110600,44503600,11420,11420,11420,11420,82
|
|
20241126,110500,43567160,11410,11410,11410,11410,0
|
|
20241126,110400,43567160,11410,11410,11410,11410,0
|
|
20241126,110300,43567160,11410,11430,11430,11410,52
|
|
20241126,110200,42973080,11430,11430,11430,11430,0
|
|
20241126,110100,42973080,11430,11430,11430,11430,0
|
|
20241126,110000,42973080,11430,11430,11430,11430,0
|
|
20241126,105900,42973080,11430,11430,11430,11430,0
|
|
20241126,105800,42973080,11430,11420,11440,11420,5
|
|
20241126,105700,42915930,11440,11440,11440,11440,2
|
|
20241126,105600,42893050,11450,11450,11450,11450,0
|
|
20241126,105500,42893050,11450,11450,11450,11450,0
|
|
20241126,105400,42893050,11450,11450,11450,11450,0
|
|
20241126,105300,42893050,11450,11450,11450,11450,0
|
|
20241126,105200,42893050,11450,11450,11450,11450,0
|
|
20241126,105100,42893050,11450,11450,11450,11450,0
|
|
20241126,105000,42893050,11450,11450,11450,11450,1
|
|
20241126,104900,42881600,11410,11440,11440,11410,10
|
|
20241126,104800,42767450,11460,11450,11460,11440,4
|
|
20241126,104700,42721640,11460,11440,11460,11440,62
|
|
20241126,104600,42012320,11440,11440,11440,11440,134
|
|
20241126,104500,40479360,11440,11440,11440,11440,0
|
|
20241126,104400,40479360,11440,11440,11440,11440,0
|
|
20241126,104300,40479360,11440,11430,11440,11430,46
|
|
20241126,104200,39953540,11410,11430,11430,11400,425
|
|
20241126,104100,35104070,11430,11430,11430,11430,1
|
|
20241126,104000,35092640,11430,11430,11430,11430,0
|
|
20241126,103900,35092640,11430,11430,11430,11430,0
|
|
20241126,103800,35092640,11430,11430,11430,11430,1
|
|
20241126,103700,35081210,11440,11440,11440,11440,0
|
|
20241126,103600,35081210,11440,11440,11440,11440,0
|
|
20241126,103500,35081210,11440,11440,11440,11440,0
|
|
20241126,103400,35081210,11440,11440,11440,11440,0
|
|
20241126,103300,35081210,11440,11440,11440,11440,8
|
|
20241126,103200,34989690,11440,11440,11440,11440,0
|
|
20241126,103100,34989690,11440,11440,11440,11440,0
|
|
20241126,103000,34989690,11440,11440,11440,11440,3
|
|
20241126,102900,34955370,11430,11430,11430,11430,0
|
|
20241126,102800,34955370,11430,11430,11440,11430,91
|
|
20241126,102700,33914740,11430,11430,11430,11430,0
|
|
20241126,102600,33914740,11430,11430,11430,11430,0
|
|
20241126,102500,33914740,11430,11430,11430,11430,100
|
|
20241126,102400,32771740,11440,11440,11440,11440,5
|
|
20241126,102300,32714540,11440,11440,11440,11440,0
|
|
20241126,102200,32714540,11440,11440,11440,11440,0
|
|
20241126,102100,32714540,11440,11440,11440,11440,10
|
|
20241126,102000,32600140,11440,11440,11440,11440,15
|
|
20241126,101900,32428540,11430,11430,11430,11430,1
|
|
20241126,101800,32417110,11440,11440,11440,11440,3
|
|
20241126,101700,32382790,11440,11440,11440,11440,0
|
|
20241126,101600,32382790,11440,11440,11440,11440,32
|
|
20241126,101500,32016710,11440,11440,11440,11440,0
|
|
20241126,101400,32016710,11440,11440,11440,11440,0
|
|
20241126,101300,32016710,11440,11440,11440,11440,0
|
|
20241126,101200,32016710,11440,11440,11440,11440,2
|
|
20241126,101100,31993830,11440,11440,11440,11440,0
|
|
20241126,101000,31993830,11440,11440,11440,11440,1
|
|
20241126,100900,31982390,11440,11440,11440,11440,0
|
|
20241126,100800,31982390,11440,11440,11440,11440,1
|
|
20241126,100700,31970950,11440,11440,11440,11440,2
|
|
20241126,100600,31948070,11440,11440,11440,11440,16
|
|
20241126,100500,31765030,11430,11430,11430,11430,0
|
|
20241126,100400,31765030,11430,11430,11430,11430,1
|
|
20241126,100300,31753600,11430,11430,11430,11430,11
|
|
20241126,100200,31627870,11440,11440,11440,11440,16
|
|
20241126,100100,31444830,11440,11440,11440,11440,1
|
|
20241126,100000,31433390,11450,11430,11450,11430,55
|
|
20241126,095900,30804660,11440,11440,11440,11440,9
|
|
20241126,095800,30701700,11440,11440,11440,11440,0
|
|
20241126,095700,30701700,11440,11440,11440,11440,205
|
|
20241126,095600,28356500,11430,11430,11430,11430,96
|
|
20241126,095500,27259220,11430,11430,11430,11430,65
|
|
20241126,095400,26516270,11430,11430,11430,11430,0
|
|
20241126,095300,26516270,11430,11430,11430,11430,0
|
|
20241126,095200,26516270,11430,11430,11430,11430,0
|
|
20241126,095100,26516270,11430,11430,11430,11430,233
|
|
20241126,095000,23853080,11430,11410,11430,11400,79
|
|
20241126,094900,22951390,11410,11450,11450,11410,736
|
|
20241126,094800,14543780,11450,11450,11450,11450,0
|
|
20241126,094700,14543780,11450,11450,11450,11450,0
|
|
20241126,094600,14543780,11450,11450,11450,11450,0
|
|
20241126,094500,14543780,11450,11450,11450,11450,0
|
|
20241126,094400,14543780,11450,11460,11460,11450,17
|
|
20241126,094300,14349010,11460,11460,11460,11460,0
|
|
20241126,094200,14349010,11460,11450,11460,11450,11
|
|
20241126,094100,14222960,11460,11450,11460,11450,43
|
|
20241126,094000,13730510,11440,11450,11450,11440,113
|
|
20241126,093900,12436670,11440,11440,11440,11440,0
|
|
20241126,093800,12436670,11440,11440,11440,11440,0
|
|
20241126,093700,12436670,11440,11440,11440,11440,0
|
|
20241126,093600,12436670,11440,11440,11440,11440,0
|
|
20241126,093500,12436670,11440,11440,11440,11440,0
|
|
20241126,093400,12436670,11440,11440,11440,11440,0
|
|
20241126,093300,12436670,11440,11440,11440,11440,1
|
|
20241126,093200,12425230,11450,11450,11450,11450,0
|
|
20241126,093100,12425230,11450,11450,11450,11450,0
|
|
20241126,093000,12425230,11450,11450,11460,11450,5
|
|
20241126,092900,12367970,11440,11440,11440,11440,0
|
|
20241126,092800,12367970,11440,11440,11440,11440,400
|
|
20241126,092700,7791970,11450,11450,11460,11450,4
|
|
20241126,092600,7746150,11460,11460,11460,11460,1
|
|
20241126,092500,7734690,11460,11460,11460,11460,8
|
|
20241126,092400,7643010,11460,11460,11460,11460,0
|
|
20241126,092300,7643010,11460,11460,11460,11460,92
|
|
20241126,092200,6588690,11470,11470,11470,11470,0
|
|
20241126,092100,6588690,11470,11470,11470,11470,0
|
|
20241126,092000,6588690,11470,11470,11470,11470,0
|
|
20241126,091900,6588690,11470,11470,11470,11470,0
|
|
20241126,091800,6588690,11470,11470,11470,11470,0
|
|
20241126,091700,6588690,11470,11460,11480,11440,15
|
|
20241126,091600,6416930,11460,11460,11460,11460,0
|
|
20241126,091500,6416930,11460,11460,11460,11460,11
|
|
20241126,091400,6290870,11470,11440,11470,11440,2
|
|
20241126,091300,6267960,11440,11450,11470,11430,53
|
|
20241126,091200,5662060,11430,11460,11460,11430,183
|
|
20241126,091100,3569470,11460,11460,11460,11460,0
|
|
20241126,091000,3569470,11460,11460,11460,11460,13
|
|
20241126,090900,3420490,11460,11460,11460,11460,0
|
|
20241126,090800,3420490,11460,11460,11460,11460,31
|
|
20241126,090700,3065230,11480,11480,11480,11480,2
|
|
20241126,090600,3042270,11480,11480,11480,11480,0
|
|
20241126,090500,3042270,11480,11480,11480,11480,0
|
|
20241126,090400,3042270,11480,11480,11480,11480,0
|
|
20241126,090300,3042270,11480,11480,11480,11480,0
|
|
20241126,090200,3042270,11480,11480,11480,11480,0
|
|
20241126,090100,3042270,11480,11480,11480,11480,9
|
|
20241126,090000,2938950,11480,11480,11490,11480,256
|