682 lines
34 KiB
CSV
682 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,201900,71123840,10430,10430,10430,10430,417
|
|
20241121,201800,71123840,10430,10430,10430,10430,0
|
|
20241121,201700,71123840,10430,10430,10430,10430,0
|
|
20241121,201600,71123840,10430,10430,10430,10430,0
|
|
20241121,201500,71123840,10430,10430,10430,10430,0
|
|
20241121,201400,71123840,10430,10430,10430,10430,0
|
|
20241121,201300,71123840,10430,10430,10430,10430,0
|
|
20241121,201200,71123840,10430,10430,10430,10430,0
|
|
20241121,201100,71123840,10430,10430,10430,10430,0
|
|
20241121,201000,71123840,10430,10430,10430,10430,0
|
|
20241121,200900,71123840,10430,10430,10430,10430,0
|
|
20241121,200800,71123840,10430,10430,10430,10430,0
|
|
20241121,200700,71123840,10430,10430,10430,10430,0
|
|
20241121,200600,71123840,10430,10430,10430,10430,0
|
|
20241121,200500,71123840,10430,10430,10430,10430,0
|
|
20241121,200400,71123840,10430,10430,10430,10430,0
|
|
20241121,200300,71123840,10430,10430,10430,10430,0
|
|
20241121,200200,71123840,10430,10430,10430,10430,0
|
|
20241121,200100,71123840,10430,10430,10430,10430,0
|
|
20241121,200000,71123840,10430,10430,10430,10430,0
|
|
20241121,195900,71123840,10430,10430,10430,10430,0
|
|
20241121,195800,71123840,10430,10430,10430,10430,0
|
|
20241121,195700,71123840,10430,10430,10430,10430,0
|
|
20241121,195600,71123840,10430,10430,10430,10430,0
|
|
20241121,195500,71123840,10430,10430,10430,10430,0
|
|
20241121,195400,71123840,10430,10430,10430,10430,0
|
|
20241121,195300,71123840,10430,10430,10430,10430,0
|
|
20241121,195200,71123840,10430,10430,10430,10430,0
|
|
20241121,195100,71123840,10430,10430,10430,10430,0
|
|
20241121,195000,71123840,10430,10430,10430,10430,0
|
|
20241121,194900,71123840,10430,10430,10430,10430,417
|
|
20241121,194800,71123840,10430,10430,10430,10430,0
|
|
20241121,194700,71123840,10430,10430,10430,10430,0
|
|
20241121,194600,71123840,10430,10430,10430,10430,0
|
|
20241121,194500,71123840,10430,10430,10430,10430,0
|
|
20241121,194400,71123840,10430,10430,10430,10430,0
|
|
20241121,194300,71123840,10430,10430,10430,10430,0
|
|
20241121,194200,71123840,10430,10430,10430,10430,0
|
|
20241121,194100,71123840,10430,10430,10430,10430,0
|
|
20241121,194000,71123840,10430,10430,10430,10430,0
|
|
20241121,193900,71123840,10430,10430,10430,10430,0
|
|
20241121,193800,71123840,10430,10430,10430,10430,0
|
|
20241121,193700,71123840,10430,10430,10430,10430,0
|
|
20241121,193600,71123840,10430,10430,10430,10430,0
|
|
20241121,193500,71123840,10430,10430,10430,10430,0
|
|
20241121,193400,71123840,10430,10430,10430,10430,0
|
|
20241121,193300,71123840,10430,10430,10430,10430,0
|
|
20241121,193200,71123840,10430,10430,10430,10430,0
|
|
20241121,193100,71123840,10430,10430,10430,10430,0
|
|
20241121,193000,71123840,10430,10430,10430,10430,0
|
|
20241121,192900,71123840,10430,10430,10430,10430,0
|
|
20241121,192800,71123840,10430,10430,10430,10430,0
|
|
20241121,192700,71123840,10430,10430,10430,10430,0
|
|
20241121,192600,71123840,10430,10430,10430,10430,0
|
|
20241121,192500,71123840,10430,10430,10430,10430,0
|
|
20241121,192400,71123840,10430,10430,10430,10430,0
|
|
20241121,192300,71123840,10430,10430,10430,10430,0
|
|
20241121,192200,71123840,10430,10430,10430,10430,0
|
|
20241121,192100,71123840,10430,10430,10430,10430,0
|
|
20241121,192000,71123840,10430,10430,10430,10430,0
|
|
20241121,191900,71123840,10430,10430,10430,10430,417
|
|
20241121,191800,71123840,10430,10430,10430,10430,0
|
|
20241121,191700,71123840,10430,10430,10430,10430,0
|
|
20241121,191600,71123840,10430,10430,10430,10430,0
|
|
20241121,191500,71123840,10430,10430,10430,10430,0
|
|
20241121,191400,71123840,10430,10430,10430,10430,0
|
|
20241121,191300,71123840,10430,10430,10430,10430,0
|
|
20241121,191200,71123840,10430,10430,10430,10430,0
|
|
20241121,191100,71123840,10430,10430,10430,10430,0
|
|
20241121,191000,71123840,10430,10430,10430,10430,0
|
|
20241121,190900,71123840,10430,10430,10430,10430,0
|
|
20241121,190800,71123840,10430,10430,10430,10430,0
|
|
20241121,190700,71123840,10430,10430,10430,10430,0
|
|
20241121,190600,71123840,10430,10430,10430,10430,0
|
|
20241121,190500,71123840,10430,10430,10430,10430,0
|
|
20241121,190400,71123840,10430,10430,10430,10430,0
|
|
20241121,190300,71123840,10430,10430,10430,10430,0
|
|
20241121,190200,71123840,10430,10430,10430,10430,0
|
|
20241121,190100,71123840,10430,10430,10430,10430,0
|
|
20241121,190000,71123840,10430,10430,10430,10430,0
|
|
20241121,185900,71123840,10430,10430,10430,10430,0
|
|
20241121,185800,71123840,10430,10430,10430,10430,0
|
|
20241121,185700,71123840,10430,10430,10430,10430,0
|
|
20241121,185600,71123840,10430,10430,10430,10430,0
|
|
20241121,185500,71123840,10430,10430,10430,10430,0
|
|
20241121,185400,71123840,10430,10430,10430,10430,0
|
|
20241121,185300,71123840,10430,10430,10430,10430,0
|
|
20241121,185200,71123840,10430,10430,10430,10430,0
|
|
20241121,185100,71123840,10430,10430,10430,10430,0
|
|
20241121,185000,71123840,10430,10430,10430,10430,0
|
|
20241121,184900,71123840,10430,10430,10430,10430,417
|
|
20241121,184800,71123840,10430,10430,10430,10430,0
|
|
20241121,184700,71123840,10430,10430,10430,10430,0
|
|
20241121,184600,71123840,10430,10430,10430,10430,0
|
|
20241121,184500,71123840,10430,10430,10430,10430,0
|
|
20241121,184400,71123840,10430,10430,10430,10430,0
|
|
20241121,184300,71123840,10430,10430,10430,10430,0
|
|
20241121,184200,71123840,10430,10430,10430,10430,0
|
|
20241121,184100,71123840,10430,10430,10430,10430,0
|
|
20241121,184000,71123840,10430,10430,10430,10430,0
|
|
20241121,183900,71123840,10430,10430,10430,10430,0
|
|
20241121,183800,71123840,10430,10430,10430,10430,0
|
|
20241121,183700,71123840,10430,10430,10430,10430,0
|
|
20241121,183600,71123840,10430,10430,10430,10430,0
|
|
20241121,183500,71123840,10430,10430,10430,10430,0
|
|
20241121,183400,71123840,10430,10430,10430,10430,0
|
|
20241121,183300,71123840,10430,10430,10430,10430,0
|
|
20241121,183200,71123840,10430,10430,10430,10430,0
|
|
20241121,183100,71123840,10430,10430,10430,10430,0
|
|
20241121,183000,71123840,10430,10430,10430,10430,0
|
|
20241121,182900,71123840,10430,10430,10430,10430,0
|
|
20241121,182800,71123840,10430,10430,10430,10430,0
|
|
20241121,182700,71123840,10430,10430,10430,10430,0
|
|
20241121,182600,71123840,10430,10430,10430,10430,0
|
|
20241121,182500,71123840,10430,10430,10430,10430,0
|
|
20241121,182400,71123840,10430,10430,10430,10430,0
|
|
20241121,182300,71123840,10430,10430,10430,10430,0
|
|
20241121,182200,71123840,10430,10430,10430,10430,0
|
|
20241121,182100,71123840,10430,10430,10430,10430,0
|
|
20241121,182000,71123840,10430,10430,10430,10430,0
|
|
20241121,181900,71123840,10430,10430,10430,10430,417
|
|
20241121,181800,71123840,10430,10430,10430,10430,0
|
|
20241121,181700,71123840,10430,10430,10430,10430,0
|
|
20241121,181600,71123840,10430,10430,10430,10430,0
|
|
20241121,181500,71123840,10430,10430,10430,10430,0
|
|
20241121,181400,71123840,10430,10430,10430,10430,0
|
|
20241121,181300,71123840,10430,10430,10430,10430,0
|
|
20241121,181200,71123840,10430,10430,10430,10430,0
|
|
20241121,181100,71123840,10430,10430,10430,10430,0
|
|
20241121,181000,71123840,10430,10430,10430,10430,0
|
|
20241121,180900,71123840,10430,10430,10430,10430,0
|
|
20241121,180800,71123840,10430,10430,10430,10430,0
|
|
20241121,180700,71123840,10430,10430,10430,10430,0
|
|
20241121,180600,71123840,10430,10430,10430,10430,0
|
|
20241121,180500,71123840,10430,10430,10430,10430,0
|
|
20241121,180400,71123840,10430,10430,10430,10430,0
|
|
20241121,180300,71123840,10430,10430,10430,10430,0
|
|
20241121,180200,71123840,10430,10430,10430,10430,0
|
|
20241121,180100,71123840,10430,10430,10430,10430,0
|
|
20241121,180000,71123840,10430,10430,10430,10430,0
|
|
20241121,175900,71123840,10430,10430,10430,10430,0
|
|
20241121,175800,71123840,10430,10430,10430,10430,0
|
|
20241121,175700,71123840,10430,10430,10430,10430,0
|
|
20241121,175600,71123840,10430,10430,10430,10430,0
|
|
20241121,175500,71123840,10430,10430,10430,10430,0
|
|
20241121,175400,71123840,10430,10430,10430,10430,0
|
|
20241121,175300,71123840,10430,10430,10430,10430,0
|
|
20241121,175200,71123840,10430,10430,10430,10430,0
|
|
20241121,175100,71123840,10430,10430,10430,10430,0
|
|
20241121,175000,71123840,10430,10430,10430,10430,0
|
|
20241121,174900,71123840,10430,10430,10430,10430,417
|
|
20241121,174800,71123840,10430,10430,10430,10430,0
|
|
20241121,174700,71123840,10430,10430,10430,10430,0
|
|
20241121,174600,71123840,10430,10430,10430,10430,0
|
|
20241121,174500,71123840,10430,10430,10430,10430,0
|
|
20241121,174400,71123840,10430,10430,10430,10430,0
|
|
20241121,174300,71123840,10430,10430,10430,10430,0
|
|
20241121,174200,71123840,10430,10430,10430,10430,0
|
|
20241121,174100,71123840,10430,10430,10430,10430,0
|
|
20241121,174000,71123840,10430,10430,10430,10430,0
|
|
20241121,173900,71123840,10430,10430,10430,10430,0
|
|
20241121,173800,71123840,10430,10430,10430,10430,0
|
|
20241121,173700,71123840,10430,10430,10430,10430,0
|
|
20241121,173600,71123840,10430,10430,10430,10430,0
|
|
20241121,173500,71123840,10430,10430,10430,10430,0
|
|
20241121,173400,71123840,10430,10430,10430,10430,0
|
|
20241121,173300,71123840,10430,10430,10430,10430,0
|
|
20241121,173200,71123840,10430,10430,10430,10430,0
|
|
20241121,173100,71123840,10430,10430,10430,10430,0
|
|
20241121,173000,71123840,10430,10430,10430,10430,0
|
|
20241121,172900,71123840,10430,10430,10430,10430,0
|
|
20241121,172800,71123840,10430,10430,10430,10430,0
|
|
20241121,172700,71123840,10430,10430,10430,10430,0
|
|
20241121,172600,71123840,10430,10430,10430,10430,0
|
|
20241121,172500,71123840,10430,10430,10430,10430,0
|
|
20241121,172400,71123840,10430,10430,10430,10430,0
|
|
20241121,172300,71123840,10430,10430,10430,10430,0
|
|
20241121,172200,71123840,10430,10430,10430,10430,0
|
|
20241121,172100,71123840,10430,10430,10430,10430,0
|
|
20241121,172000,71123840,10430,10430,10430,10430,0
|
|
20241121,171900,71123840,10430,10430,10430,10430,417
|
|
20241121,171800,71123840,10430,10430,10430,10430,0
|
|
20241121,171700,71123840,10430,10430,10430,10430,0
|
|
20241121,171600,71123840,10430,10430,10430,10430,0
|
|
20241121,171500,71123840,10430,10430,10430,10430,0
|
|
20241121,171400,71123840,10430,10430,10430,10430,0
|
|
20241121,171300,71123840,10430,10430,10430,10430,0
|
|
20241121,171200,71123840,10430,10430,10430,10430,0
|
|
20241121,171100,71123840,10430,10430,10430,10430,0
|
|
20241121,171000,71123840,10430,10430,10430,10430,0
|
|
20241121,170900,71123840,10430,10430,10430,10430,0
|
|
20241121,170800,71123840,10430,10430,10430,10430,0
|
|
20241121,170700,71123840,10430,10430,10430,10430,0
|
|
20241121,170600,71123840,10430,10430,10430,10430,0
|
|
20241121,170500,71123840,10430,10430,10430,10430,0
|
|
20241121,170400,71123840,10430,10430,10430,10430,0
|
|
20241121,170300,71123840,10430,10430,10430,10430,0
|
|
20241121,170200,71123840,10430,10430,10430,10430,0
|
|
20241121,170100,71123840,10430,10430,10430,10430,0
|
|
20241121,170000,71123840,10430,10430,10430,10430,0
|
|
20241121,165900,71123840,10430,10430,10430,10430,0
|
|
20241121,165800,71123840,10430,10430,10430,10430,0
|
|
20241121,165700,71123840,10430,10430,10430,10430,0
|
|
20241121,165600,71123840,10430,10430,10430,10430,0
|
|
20241121,165500,71123840,10430,10430,10430,10430,0
|
|
20241121,165400,71123840,10430,10430,10430,10430,0
|
|
20241121,165300,71123840,10430,10430,10430,10430,0
|
|
20241121,165200,71123840,10430,10430,10430,10430,0
|
|
20241121,165100,71123840,10430,10430,10430,10430,0
|
|
20241121,165000,71123840,10430,10430,10430,10430,0
|
|
20241121,164900,71123840,10430,10430,10430,10430,417
|
|
20241121,164800,71123840,10430,10430,10430,10430,0
|
|
20241121,164700,71123840,10430,10430,10430,10430,0
|
|
20241121,164600,71123840,10430,10430,10430,10430,0
|
|
20241121,164500,71123840,10430,10430,10430,10430,0
|
|
20241121,164400,71123840,10430,10430,10430,10430,0
|
|
20241121,164300,71123840,10430,10430,10430,10430,0
|
|
20241121,164200,71123840,10430,10430,10430,10430,0
|
|
20241121,164100,71123840,10430,10430,10430,10430,0
|
|
20241121,164000,71123840,10430,10430,10430,10430,0
|
|
20241121,163900,71123840,10430,10430,10430,10430,0
|
|
20241121,163800,71123840,10430,10430,10430,10430,0
|
|
20241121,163700,71123840,10430,10430,10430,10430,0
|
|
20241121,163600,71123840,10430,10430,10430,10430,0
|
|
20241121,163500,71123840,10430,10430,10430,10430,0
|
|
20241121,163400,71123840,10430,10430,10430,10430,0
|
|
20241121,163300,71123840,10430,10430,10430,10430,0
|
|
20241121,163200,71123840,10430,10430,10430,10430,0
|
|
20241121,163100,71123840,10430,10430,10430,10430,0
|
|
20241121,163000,71123840,10430,10430,10430,10430,0
|
|
20241121,162900,71123840,10430,10430,10430,10430,0
|
|
20241121,162800,71123840,10430,10430,10430,10430,0
|
|
20241121,162700,71123840,10430,10430,10430,10430,0
|
|
20241121,162600,71123840,10430,10430,10430,10430,0
|
|
20241121,162500,71123840,10430,10430,10430,10430,0
|
|
20241121,162400,71123840,10430,10430,10430,10430,0
|
|
20241121,162300,71123840,10430,10430,10430,10430,0
|
|
20241121,162200,71123840,10430,10430,10430,10430,0
|
|
20241121,162100,71123840,10430,10430,10430,10430,0
|
|
20241121,162000,71123840,10430,10430,10430,10430,0
|
|
20241121,161900,71123840,10430,10430,10430,10430,417
|
|
20241121,161800,71123840,10430,10430,10430,10430,0
|
|
20241121,161700,71123840,10430,10430,10430,10430,0
|
|
20241121,161600,71123840,10430,10430,10430,10430,0
|
|
20241121,161500,71123840,10430,10430,10430,10430,0
|
|
20241121,161400,71123840,10430,10430,10430,10430,0
|
|
20241121,161300,71123840,10430,10430,10430,10430,0
|
|
20241121,161200,71123840,10430,10430,10430,10430,0
|
|
20241121,161100,71123840,10430,10430,10430,10430,0
|
|
20241121,161000,71123840,10430,10430,10430,10430,0
|
|
20241121,160900,71123840,10430,10430,10430,10430,0
|
|
20241121,160800,71123840,10430,10430,10430,10430,0
|
|
20241121,160700,71123840,10430,10430,10430,10430,0
|
|
20241121,160600,71123840,10430,10430,10430,10430,0
|
|
20241121,160500,71123840,10430,10430,10430,10430,0
|
|
20241121,160400,71123840,10430,10430,10430,10430,0
|
|
20241121,160300,71123840,10430,10430,10430,10430,0
|
|
20241121,160200,71123840,10430,10430,10430,10430,0
|
|
20241121,160100,71123840,10430,10430,10430,10430,0
|
|
20241121,160000,71123840,10430,10430,10430,10430,0
|
|
20241121,155900,71123840,10430,10430,10430,10430,0
|
|
20241121,155800,71123840,10430,10430,10430,10430,0
|
|
20241121,155700,71123840,10430,10430,10430,10430,0
|
|
20241121,155600,71123840,10430,10430,10430,10430,0
|
|
20241121,155500,71123840,10430,10430,10430,10430,0
|
|
20241121,155400,71123840,10430,10430,10430,10430,0
|
|
20241121,155300,71123840,10430,10430,10430,10430,0
|
|
20241121,155200,71123840,10430,10430,10430,10430,0
|
|
20241121,155100,71123840,10430,10430,10430,10430,0
|
|
20241121,155000,71123840,10430,10430,10430,10430,0
|
|
20241121,154900,71123840,10430,10430,10430,10430,417
|
|
20241121,154800,71123840,10430,10430,10430,10430,0
|
|
20241121,154700,71123840,10430,10430,10430,10430,0
|
|
20241121,154600,71123840,10430,10430,10430,10430,0
|
|
20241121,154500,71123840,10430,10430,10430,10430,0
|
|
20241121,154400,71123840,10430,10430,10430,10430,0
|
|
20241121,154300,71123840,10430,10430,10430,10430,0
|
|
20241121,154200,71123840,10430,10430,10430,10430,0
|
|
20241121,154100,71123840,10430,10430,10430,10430,0
|
|
20241121,154000,71123840,10430,10430,10430,10430,0
|
|
20241121,153900,71123840,10430,10430,10430,10430,0
|
|
20241121,153800,71123840,10430,10430,10430,10430,0
|
|
20241121,153700,71123840,10430,10430,10430,10430,0
|
|
20241121,153600,71123840,10430,10430,10430,10430,0
|
|
20241121,153500,71123840,10430,10430,10430,10430,0
|
|
20241121,153400,71123840,10430,10430,10430,10430,0
|
|
20241121,153300,71123840,10430,10430,10430,10430,0
|
|
20241121,153200,71123840,10430,10430,10430,10430,0
|
|
20241121,153100,71123840,10430,10430,10430,10430,0
|
|
20241121,153000,71123840,10430,10430,10430,10430,417
|
|
20241121,152900,66774530,10460,10460,10460,10460,0
|
|
20241121,152800,66774530,10460,10460,10460,10460,0
|
|
20241121,152700,66774530,10460,10460,10460,10460,0
|
|
20241121,152600,66774530,10460,10460,10460,10460,0
|
|
20241121,152500,66774530,10460,10460,10460,10460,0
|
|
20241121,152400,66774530,10460,10460,10460,10460,0
|
|
20241121,152300,66774530,10460,10460,10460,10460,0
|
|
20241121,152200,66774530,10460,10460,10460,10460,0
|
|
20241121,152100,66774530,10460,10460,10460,10460,0
|
|
20241121,152000,66774530,10460,10460,10460,10460,0
|
|
20241121,151900,66774530,10460,10460,10460,10460,0
|
|
20241121,151800,66774530,10460,10460,10460,10460,0
|
|
20241121,151700,66774530,10460,10460,10460,10460,1
|
|
20241121,151600,66764070,10420,10420,10420,10420,0
|
|
20241121,151500,66764070,10420,10420,10420,10420,0
|
|
20241121,151400,66764070,10420,10420,10420,10420,0
|
|
20241121,151300,66764070,10420,10420,10420,10420,0
|
|
20241121,151200,66764070,10420,10420,10420,10420,0
|
|
20241121,151100,66764070,10420,10420,10420,10420,0
|
|
20241121,151000,66764070,10420,10430,10430,10420,2
|
|
20241121,150900,66743220,10460,10460,10460,10460,0
|
|
20241121,150800,66743220,10460,10460,10460,10460,1
|
|
20241121,150700,66732760,10460,10460,10460,10460,0
|
|
20241121,150600,66732760,10460,10460,10460,10460,0
|
|
20241121,150500,66732760,10460,10460,10460,10460,0
|
|
20241121,150400,66732760,10460,10460,10460,10460,1
|
|
20241121,150300,66722300,10460,10460,10460,10460,0
|
|
20241121,150200,66722300,10460,10460,10460,10460,0
|
|
20241121,150100,66722300,10460,10460,10460,10460,0
|
|
20241121,150000,66722300,10460,10460,10460,10460,1
|
|
20241121,145900,66711840,10420,10420,10420,10420,0
|
|
20241121,145800,66711840,10420,10420,10420,10420,0
|
|
20241121,145700,66711840,10420,10420,10420,10420,0
|
|
20241121,145600,66711840,10420,10420,10420,10420,0
|
|
20241121,145500,66711840,10420,10420,10420,10420,0
|
|
20241121,145400,66711840,10420,10420,10420,10420,0
|
|
20241121,145300,66711840,10420,10420,10420,10420,0
|
|
20241121,145200,66711840,10420,10420,10420,10420,0
|
|
20241121,145100,66711840,10420,10420,10420,10420,0
|
|
20241121,145000,66711840,10420,10420,10420,10420,44
|
|
20241121,144900,66253360,10420,10420,10420,10420,0
|
|
20241121,144800,66253360,10420,10420,10420,10420,0
|
|
20241121,144700,66253360,10420,10420,10420,10420,0
|
|
20241121,144600,66253360,10420,10420,10420,10420,0
|
|
20241121,144500,66253360,10420,10420,10420,10420,0
|
|
20241121,144400,66253360,10420,10420,10420,10420,0
|
|
20241121,144300,66253360,10420,10420,10420,10420,0
|
|
20241121,144200,66253360,10420,10420,10420,10420,0
|
|
20241121,144100,66253360,10420,10420,10420,10420,0
|
|
20241121,144000,66253360,10420,10420,10420,10420,0
|
|
20241121,143900,66253360,10420,10420,10420,10420,1
|
|
20241121,143800,66242940,10400,10400,10400,10400,0
|
|
20241121,143700,66242940,10400,10400,10400,10400,0
|
|
20241121,143600,66242940,10400,10400,10400,10400,0
|
|
20241121,143500,66242940,10400,10400,10400,10400,0
|
|
20241121,143400,66242940,10400,10400,10400,10400,0
|
|
20241121,143300,66242940,10400,10400,10400,10400,0
|
|
20241121,143200,66242940,10400,10400,10400,10400,0
|
|
20241121,143100,66242940,10400,10400,10400,10400,0
|
|
20241121,143000,66242940,10400,10400,10400,10400,0
|
|
20241121,142900,66242940,10400,10410,10410,10400,145
|
|
20241121,142800,64733930,10400,10400,10400,10400,0
|
|
20241121,142700,64733930,10400,10400,10400,10400,0
|
|
20241121,142600,64733930,10400,10400,10400,10400,0
|
|
20241121,142500,64733930,10400,10400,10400,10400,0
|
|
20241121,142400,64733930,10400,10400,10400,10400,0
|
|
20241121,142300,64733930,10400,10400,10400,10400,0
|
|
20241121,142200,64733930,10400,10400,10400,10400,0
|
|
20241121,142100,64733930,10400,10400,10400,10400,0
|
|
20241121,142000,64733930,10400,10400,10400,10400,0
|
|
20241121,141900,64733930,10400,10400,10400,10400,0
|
|
20241121,141800,64733930,10400,10440,10440,10400,26
|
|
20241121,141700,64462770,10450,10450,10450,10450,0
|
|
20241121,141600,64462770,10450,10450,10450,10450,0
|
|
20241121,141500,64462770,10450,10450,10450,10450,0
|
|
20241121,141400,64462770,10450,10450,10450,10450,0
|
|
20241121,141300,64462770,10450,10450,10450,10450,0
|
|
20241121,141200,64462770,10450,10450,10450,10450,0
|
|
20241121,141100,64462770,10450,10430,10450,10430,100
|
|
20241121,141000,63417810,10400,10400,10400,10400,0
|
|
20241121,140900,63417810,10400,10400,10400,10400,0
|
|
20241121,140800,63417810,10400,10390,10400,10390,28
|
|
20241121,140700,63126630,10390,10390,10390,10390,26
|
|
20241121,140600,62856490,10390,10410,10410,10390,569
|
|
20241121,140500,56938840,10420,10430,10430,10420,6
|
|
20241121,140400,56876290,10450,10450,10450,10450,0
|
|
20241121,140300,56876290,10450,10450,10450,10450,0
|
|
20241121,140200,56876290,10450,10450,10450,10450,0
|
|
20241121,140100,56876290,10450,10450,10450,10450,18
|
|
20241121,140000,56688190,10450,10450,10450,10450,0
|
|
20241121,135900,56688190,10450,10450,10450,10450,0
|
|
20241121,135800,56688190,10450,10450,10450,10450,0
|
|
20241121,135700,56688190,10450,10450,10450,10450,0
|
|
20241121,135600,56688190,10450,10400,10450,10400,17
|
|
20241121,135500,56511340,10480,10480,10480,10480,0
|
|
20241121,135400,56511340,10480,10480,10480,10480,0
|
|
20241121,135300,56511340,10480,10480,10480,10480,0
|
|
20241121,135200,56511340,10480,10480,10480,10480,0
|
|
20241121,135100,56511340,10480,10480,10480,10480,0
|
|
20241121,135000,56511340,10480,10480,10480,10480,1
|
|
20241121,134900,56500860,10400,10440,10440,10400,876
|
|
20241121,134800,47378320,10490,10490,10490,10490,0
|
|
20241121,134700,47378320,10490,10490,10490,10490,0
|
|
20241121,134600,47378320,10490,10490,10490,10490,0
|
|
20241121,134500,47378320,10490,10490,10490,10490,0
|
|
20241121,134400,47378320,10490,10490,10490,10490,0
|
|
20241121,134300,47378320,10490,10490,10490,10490,0
|
|
20241121,134200,47378320,10490,10490,10490,10490,0
|
|
20241121,134100,47378320,10490,10490,10490,10490,0
|
|
20241121,134000,47378320,10490,10490,10490,10490,0
|
|
20241121,133900,47378320,10490,10490,10490,10490,0
|
|
20241121,133800,47378320,10490,10490,10490,10490,0
|
|
20241121,133700,47378320,10490,10490,10490,10490,5
|
|
20241121,133600,47325870,10490,10490,10490,10490,0
|
|
20241121,133500,47325870,10490,10490,10490,10490,0
|
|
20241121,133400,47325870,10490,10490,10490,10490,0
|
|
20241121,133300,47325870,10490,10490,10490,10490,5
|
|
20241121,133200,47273420,10490,10490,10490,10490,0
|
|
20241121,133100,47273420,10490,10490,10490,10490,0
|
|
20241121,133000,47273420,10490,10490,10490,10490,0
|
|
20241121,132900,47273420,10490,10490,10490,10490,0
|
|
20241121,132800,47273420,10490,10490,10490,10490,0
|
|
20241121,132700,47273420,10490,10490,10490,10490,0
|
|
20241121,132600,47273420,10490,10490,10490,10490,0
|
|
20241121,132500,47273420,10490,10490,10490,10490,0
|
|
20241121,132400,47273420,10490,10490,10490,10490,0
|
|
20241121,132300,47273420,10490,10490,10490,10490,0
|
|
20241121,132200,47273420,10490,10490,10490,10490,0
|
|
20241121,132100,47273420,10490,10490,10490,10490,10
|
|
20241121,132000,47168520,10490,10490,10490,10490,20
|
|
20241121,131900,46958720,10490,10490,10490,10490,0
|
|
20241121,131800,46958720,10490,10490,10490,10490,0
|
|
20241121,131700,46958720,10490,10490,10490,10490,1
|
|
20241121,131600,46948230,10500,10500,10500,10500,0
|
|
20241121,131500,46948230,10500,10500,10500,10500,0
|
|
20241121,131400,46948230,10500,10500,10500,10500,0
|
|
20241121,131300,46948230,10500,10500,10500,10500,0
|
|
20241121,131200,46948230,10500,10500,10500,10500,0
|
|
20241121,131100,46948230,10500,10500,10500,10500,0
|
|
20241121,131000,46948230,10500,10500,10500,10500,0
|
|
20241121,130900,46948230,10500,10500,10500,10500,0
|
|
20241121,130800,46948230,10500,10500,10500,10500,0
|
|
20241121,130700,46948230,10500,10500,10500,10500,0
|
|
20241121,130600,46948230,10500,10500,10500,10500,0
|
|
20241121,130500,46948230,10500,10500,10500,10500,0
|
|
20241121,130400,46948230,10500,10500,10500,10500,0
|
|
20241121,130300,46948230,10500,10500,10500,10500,0
|
|
20241121,130200,46948230,10500,10500,10500,10500,0
|
|
20241121,130100,46948230,10500,10500,10500,10500,0
|
|
20241121,130000,46948230,10500,10500,10500,10500,2
|
|
20241121,125900,46927230,10410,10410,10410,10410,0
|
|
20241121,125800,46927230,10410,10410,10410,10410,0
|
|
20241121,125700,46927230,10410,10410,10410,10410,0
|
|
20241121,125600,46927230,10410,10410,10410,10410,0
|
|
20241121,125500,46927230,10410,10410,10410,10410,0
|
|
20241121,125400,46927230,10410,10490,10490,10410,1000
|
|
20241121,125300,36497190,10490,10490,10490,10490,0
|
|
20241121,125200,36497190,10490,10490,10490,10490,0
|
|
20241121,125100,36497190,10490,10490,10490,10490,2
|
|
20241121,125000,36476210,10500,10500,10500,10500,0
|
|
20241121,124900,36476210,10500,10500,10500,10500,0
|
|
20241121,124800,36476210,10500,10500,10500,10500,0
|
|
20241121,124700,36476210,10500,10500,10500,10500,2
|
|
20241121,124600,36455210,10500,10500,10500,10500,0
|
|
20241121,124500,36455210,10500,10500,10500,10500,0
|
|
20241121,124400,36455210,10500,10500,10500,10500,0
|
|
20241121,124300,36455210,10500,10500,10500,10500,0
|
|
20241121,124200,36455210,10500,10500,10500,10500,0
|
|
20241121,124100,36455210,10500,10500,10500,10500,0
|
|
20241121,124000,36455210,10500,10500,10500,10500,0
|
|
20241121,123900,36455210,10500,10500,10500,10500,0
|
|
20241121,123800,36455210,10500,10500,10500,10500,0
|
|
20241121,123700,36455210,10500,10500,10500,10500,0
|
|
20241121,123600,36455210,10500,10500,10500,10500,0
|
|
20241121,123500,36455210,10500,10500,10500,10500,0
|
|
20241121,123400,36455210,10500,10500,10500,10500,0
|
|
20241121,123300,36455210,10500,10500,10500,10500,0
|
|
20241121,123200,36455210,10500,10500,10500,10500,0
|
|
20241121,123100,36455210,10500,10500,10500,10500,0
|
|
20241121,123000,36455210,10500,10500,10500,10500,0
|
|
20241121,122900,36455210,10500,10500,10500,10500,0
|
|
20241121,122800,36455210,10500,10500,10500,10500,0
|
|
20241121,122700,36455210,10500,10500,10500,10500,0
|
|
20241121,122600,36455210,10500,10500,10500,10500,0
|
|
20241121,122500,36455210,10500,10500,10500,10500,0
|
|
20241121,122400,36455210,10500,10500,10500,10500,1
|
|
20241121,122300,36444710,10500,10500,10500,10500,0
|
|
20241121,122200,36444710,10500,10500,10500,10500,1
|
|
20241121,122100,36434210,10480,10480,10480,10480,5
|
|
20241121,122000,36381810,10510,10510,10510,10510,0
|
|
20241121,121900,36381810,10510,10510,10510,10510,0
|
|
20241121,121800,36381810,10510,10510,10510,10510,0
|
|
20241121,121700,36381810,10510,10510,10510,10510,0
|
|
20241121,121600,36381810,10510,10510,10510,10510,0
|
|
20241121,121500,36381810,10510,10510,10510,10510,0
|
|
20241121,121400,36381810,10510,10510,10510,10510,0
|
|
20241121,121300,36381810,10510,10510,10510,10510,2
|
|
20241121,121200,36360790,10510,10510,10510,10510,1
|
|
20241121,121100,36350280,10510,10510,10510,10510,0
|
|
20241121,121000,36350280,10510,10510,10510,10510,0
|
|
20241121,120900,36350280,10510,10510,10510,10510,0
|
|
20241121,120800,36350280,10510,10510,10510,10510,0
|
|
20241121,120700,36350280,10510,10510,10510,10510,0
|
|
20241121,120600,36350280,10510,10510,10510,10510,0
|
|
20241121,120500,36350280,10510,10510,10510,10510,0
|
|
20241121,120400,36350280,10510,10510,10510,10510,0
|
|
20241121,120300,36350280,10510,10510,10510,10510,0
|
|
20241121,120200,36350280,10510,10510,10510,10510,0
|
|
20241121,120100,36350280,10510,10510,10510,10510,0
|
|
20241121,120000,36350280,10510,10510,10510,10510,1
|
|
20241121,115900,36339770,10450,10450,10450,10450,0
|
|
20241121,115800,36339770,10450,10450,10450,10450,0
|
|
20241121,115700,36339770,10450,10450,10450,10450,0
|
|
20241121,115600,36339770,10450,10450,10450,10450,0
|
|
20241121,115500,36339770,10450,10450,10450,10450,0
|
|
20241121,115400,36339770,10450,10450,10450,10450,0
|
|
20241121,115300,36339770,10450,10450,10450,10450,0
|
|
20241121,115200,36339770,10450,10450,10450,10450,0
|
|
20241121,115100,36339770,10450,10470,10470,10450,304
|
|
20241121,115000,33160690,10470,10470,10470,10470,0
|
|
20241121,114900,33160690,10470,10470,10470,10470,0
|
|
20241121,114800,33160690,10470,10470,10470,10470,0
|
|
20241121,114700,33160690,10470,10470,10470,10470,0
|
|
20241121,114600,33160690,10470,10470,10470,10470,0
|
|
20241121,114500,33160690,10470,10470,10470,10470,0
|
|
20241121,114400,33160690,10470,10470,10470,10470,128
|
|
20241121,114300,31820530,10470,10470,10470,10470,0
|
|
20241121,114200,31820530,10470,10470,10470,10470,5
|
|
20241121,114100,31768180,10470,10470,10470,10470,10
|
|
20241121,114000,31663480,10470,10460,10470,10460,12
|
|
20241121,113900,31537860,10470,10470,10470,10470,10
|
|
20241121,113800,31433160,10470,10470,10470,10470,0
|
|
20241121,113700,31433160,10470,10470,10470,10470,0
|
|
20241121,113600,31433160,10470,10470,10470,10470,0
|
|
20241121,113500,31433160,10470,10470,10470,10470,0
|
|
20241121,113400,31433160,10470,10470,10470,10470,0
|
|
20241121,113300,31433160,10470,10470,10470,10470,0
|
|
20241121,113200,31433160,10470,10470,10470,10470,0
|
|
20241121,113100,31433160,10470,10470,10470,10470,0
|
|
20241121,113000,31433160,10470,10470,10470,10470,0
|
|
20241121,112900,31433160,10470,10470,10470,10470,0
|
|
20241121,112800,31433160,10470,10470,10470,10470,0
|
|
20241121,112700,31433160,10470,10470,10470,10470,1
|
|
20241121,112600,31422690,10470,10470,10470,10470,0
|
|
20241121,112500,31422690,10470,10470,10470,10470,1
|
|
20241121,112400,31412220,10460,10460,10460,10460,0
|
|
20241121,112300,31412220,10460,10460,10460,10460,0
|
|
20241121,112200,31412220,10460,10460,10460,10460,15
|
|
20241121,112100,31255320,10460,10460,10460,10460,0
|
|
20241121,112000,31255320,10460,10460,10460,10460,0
|
|
20241121,111900,31255320,10460,10460,10460,10460,0
|
|
20241121,111800,31255320,10460,10460,10460,10460,95
|
|
20241121,111700,30261620,10460,10460,10460,10460,0
|
|
20241121,111600,30261620,10460,10460,10460,10460,0
|
|
20241121,111500,30261620,10460,10460,10460,10460,0
|
|
20241121,111400,30261620,10460,10460,10460,10460,0
|
|
20241121,111300,30261620,10460,10460,10460,10460,0
|
|
20241121,111200,30261620,10460,10460,10460,10460,33
|
|
20241121,111100,29916440,10470,10470,10470,10470,0
|
|
20241121,111000,29916440,10470,10470,10470,10470,0
|
|
20241121,110900,29916440,10470,10470,10470,10470,0
|
|
20241121,110800,29916440,10470,10470,10470,10470,0
|
|
20241121,110700,29916440,10470,10470,10470,10470,0
|
|
20241121,110600,29916440,10470,10470,10470,10470,0
|
|
20241121,110500,29916440,10470,10470,10470,10470,0
|
|
20241121,110400,29916440,10470,10470,10470,10470,1
|
|
20241121,110300,29905970,10470,10470,10470,10470,18
|
|
20241121,110200,29717510,10470,10470,10470,10470,0
|
|
20241121,110100,29717510,10470,10470,10470,10470,11
|
|
20241121,110000,29602340,10470,10470,10470,10470,0
|
|
20241121,105900,29602340,10470,10470,10470,10470,4
|
|
20241121,105800,29560460,10470,10470,10470,10470,0
|
|
20241121,105700,29560460,10470,10470,10470,10470,1
|
|
20241121,105600,29549990,10470,10470,10470,10470,0
|
|
20241121,105500,29549990,10470,10470,10470,10470,0
|
|
20241121,105400,29549990,10470,10470,10470,10470,0
|
|
20241121,105300,29549990,10470,10470,10470,10470,0
|
|
20241121,105200,29549990,10470,10470,10470,10470,0
|
|
20241121,105100,29549990,10470,10470,10470,10470,0
|
|
20241121,105000,29549990,10470,10470,10470,10470,0
|
|
20241121,104900,29549990,10470,10470,10470,10470,0
|
|
20241121,104800,29549990,10470,10470,10470,10470,0
|
|
20241121,104700,29549990,10470,10470,10470,10470,0
|
|
20241121,104600,29549990,10470,10460,10470,10460,13
|
|
20241121,104500,29414000,10460,10460,10460,10460,0
|
|
20241121,104400,29414000,10460,10460,10460,10460,0
|
|
20241121,104300,29414000,10460,10460,10460,10460,2
|
|
20241121,104200,29393080,10460,10460,10460,10460,80
|
|
20241121,104100,28556280,10460,10460,10460,10460,0
|
|
20241121,104000,28556280,10460,10460,10460,10460,0
|
|
20241121,103900,28556280,10460,10460,10460,10460,0
|
|
20241121,103800,28556280,10460,10460,10460,10460,0
|
|
20241121,103700,28556280,10460,10460,10460,10460,0
|
|
20241121,103600,28556280,10460,10460,10460,10460,0
|
|
20241121,103500,28556280,10460,10490,10490,10460,100
|
|
20241121,103400,27510190,10460,10460,10460,10460,0
|
|
20241121,103300,27510190,10460,10460,10460,10460,10
|
|
20241121,103200,27405590,10460,10460,10460,10460,0
|
|
20241121,103100,27405590,10460,10460,10460,10460,0
|
|
20241121,103000,27405590,10460,10460,10460,10460,0
|
|
20241121,102900,27405590,10460,10460,10460,10460,0
|
|
20241121,102800,27405590,10460,10470,10470,10460,572
|
|
20241121,102700,21419890,10470,10470,10470,10470,0
|
|
20241121,102600,21419890,10470,10470,10470,10470,0
|
|
20241121,102500,21419890,10470,10470,10470,10470,60
|
|
20241121,102400,20791690,10480,10480,10480,10480,0
|
|
20241121,102300,20791690,10480,10480,10480,10480,0
|
|
20241121,102200,20791690,10480,10480,10480,10480,0
|
|
20241121,102100,20791690,10480,10480,10480,10480,5
|
|
20241121,102000,20739290,10480,10480,10480,10480,0
|
|
20241121,101900,20739290,10480,10480,10480,10480,3
|
|
20241121,101800,20707850,10490,10490,10490,10490,3
|
|
20241121,101700,20676380,10500,10500,10500,10500,0
|
|
20241121,101600,20676380,10500,10500,10500,10500,117
|
|
20241121,101500,19447880,10500,10500,10500,10500,0
|
|
20241121,101400,19447880,10500,10520,10520,10500,655
|
|
20241121,101300,12568780,10520,10520,10520,10520,0
|
|
20241121,101200,12568780,10520,10520,10520,10520,100
|
|
20241121,101100,11516780,10520,10530,10530,10520,103
|
|
20241121,101000,10433190,10550,10550,10550,10550,0
|
|
20241121,100900,10433190,10550,10550,10550,10550,0
|
|
20241121,100800,10433190,10550,10550,10550,10550,0
|
|
20241121,100700,10433190,10550,10550,10550,10550,0
|
|
20241121,100600,10433190,10550,10550,10550,10550,0
|
|
20241121,100500,10433190,10550,10550,10550,10550,0
|
|
20241121,100400,10433190,10550,10550,10550,10550,0
|
|
20241121,100300,10433190,10550,10550,10550,10550,0
|
|
20241121,100200,10433190,10550,10550,10550,10550,0
|
|
20241121,100100,10433190,10550,10550,10550,10550,0
|
|
20241121,100000,10433190,10550,10550,10550,10550,1
|
|
20241121,095900,10422640,10550,10550,10550,10550,0
|
|
20241121,095800,10422640,10550,10550,10550,10550,0
|
|
20241121,095700,10422640,10550,10550,10550,10550,0
|
|
20241121,095600,10422640,10550,10550,10550,10550,0
|
|
20241121,095500,10422640,10550,10550,10550,10550,0
|
|
20241121,095400,10422640,10550,10550,10550,10550,0
|
|
20241121,095300,10422640,10550,10550,10550,10550,0
|
|
20241121,095200,10422640,10550,10550,10550,10550,1
|
|
20241121,095100,10412090,10520,10520,10520,10520,3
|
|
20241121,095000,10380530,10550,10550,10550,10550,1
|
|
20241121,094900,10369980,10550,10550,10550,10550,0
|
|
20241121,094800,10369980,10550,10550,10550,10550,0
|
|
20241121,094700,10369980,10550,10550,10550,10550,3
|
|
20241121,094600,10338330,10550,10550,10550,10550,1
|
|
20241121,094500,10327780,10570,10570,10570,10570,0
|
|
20241121,094400,10327780,10570,10570,10570,10570,0
|
|
20241121,094300,10327780,10570,10570,10570,10570,0
|
|
20241121,094200,10327780,10570,10570,10570,10570,0
|
|
20241121,094100,10327780,10570,10570,10570,10570,2
|
|
20241121,094000,10306640,10570,10570,10570,10570,1
|
|
20241121,093900,10296070,10510,10510,10510,10510,1
|
|
20241121,093800,10285560,10510,10510,10510,10510,0
|
|
20241121,093700,10285560,10510,10570,10570,10510,641
|
|
20241121,093600,3541710,10570,10570,10570,10570,0
|
|
20241121,093500,3541710,10570,10570,10570,10570,0
|
|
20241121,093400,3541710,10570,10570,10570,10570,0
|
|
20241121,093300,3541710,10570,10570,10570,10570,5
|
|
20241121,093200,3488860,10570,10570,10570,10570,0
|
|
20241121,093100,3488860,10570,10570,10570,10570,0
|
|
20241121,093000,3488860,10570,10570,10570,10570,0
|
|
20241121,092900,3488860,10570,10570,10570,10570,1
|
|
20241121,092800,3478290,10520,10520,10520,10520,0
|
|
20241121,092700,3478290,10520,10520,10520,10520,0
|
|
20241121,092600,3478290,10520,10520,10520,10520,0
|
|
20241121,092500,3478290,10520,10520,10520,10520,0
|
|
20241121,092400,3478290,10520,10520,10520,10520,5
|
|
20241121,092300,3425690,10520,10520,10520,10520,0
|
|
20241121,092200,3425690,10520,10520,10520,10520,0
|
|
20241121,092100,3425690,10520,10520,10520,10520,1
|
|
20241121,092000,3415170,10520,10520,10520,10520,0
|
|
20241121,091900,3415170,10520,10520,10520,10520,0
|
|
20241121,091800,3415170,10520,10520,10520,10520,0
|
|
20241121,091700,3415170,10520,10520,10520,10520,0
|
|
20241121,091600,3415170,10520,10520,10520,10520,6
|
|
20241121,091500,3352050,10520,10520,10520,10520,0
|
|
20241121,091400,3352050,10520,10520,10520,10520,0
|
|
20241121,091300,3352050,10520,10520,10520,10520,0
|
|
20241121,091200,3352050,10520,10520,10520,10520,20
|
|
20241121,091100,3141650,10520,10520,10520,10520,0
|
|
20241121,091000,3141650,10520,10510,10520,10510,4
|
|
20241121,090900,3099600,10510,10580,10580,10510,9
|
|
20241121,090800,3004800,10580,10580,10580,10580,0
|
|
20241121,090700,3004800,10580,10580,10580,10580,0
|
|
20241121,090600,3004800,10580,10580,10580,10580,10
|
|
20241121,090500,2899000,10580,10580,10580,10580,0
|
|
20241121,090400,2899000,10580,10580,10580,10580,14
|
|
20241121,090300,2750880,10580,10580,10580,10580,242
|
|
20241121,090200,190520,10580,10580,10580,10580,16
|
|
20241121,090100,21240,10620,10620,10620,10620,0
|
|
20241121,090000,21240,10620,10620,10620,10620,2
|