689 lines
34 KiB
CSV
689 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,202600,70685820,10250,10250,10250,10250,92
|
|
20241126,202500,70685820,10250,10250,10250,10250,0
|
|
20241126,202400,70685820,10250,10250,10250,10250,0
|
|
20241126,202300,70685820,10250,10250,10250,10250,0
|
|
20241126,202200,70685820,10250,10250,10250,10250,0
|
|
20241126,202100,70685820,10250,10250,10250,10250,0
|
|
20241126,202000,70685820,10250,10250,10250,10250,0
|
|
20241126,201900,70685820,10250,10250,10250,10250,0
|
|
20241126,201800,70685820,10250,10250,10250,10250,0
|
|
20241126,201700,70685820,10250,10250,10250,10250,0
|
|
20241126,201600,70685820,10250,10250,10250,10250,0
|
|
20241126,201500,70685820,10250,10250,10250,10250,0
|
|
20241126,201400,70685820,10250,10250,10250,10250,0
|
|
20241126,201300,70685820,10250,10250,10250,10250,0
|
|
20241126,201200,70685820,10250,10250,10250,10250,0
|
|
20241126,201100,70685820,10250,10250,10250,10250,0
|
|
20241126,201000,70685820,10250,10250,10250,10250,0
|
|
20241126,200900,70685820,10250,10250,10250,10250,0
|
|
20241126,200800,70685820,10250,10250,10250,10250,0
|
|
20241126,200700,70685820,10250,10250,10250,10250,0
|
|
20241126,200600,70685820,10250,10250,10250,10250,0
|
|
20241126,200500,70685820,10250,10250,10250,10250,0
|
|
20241126,200400,70685820,10250,10250,10250,10250,0
|
|
20241126,200300,70685820,10250,10250,10250,10250,0
|
|
20241126,200200,70685820,10250,10250,10250,10250,0
|
|
20241126,200100,70685820,10250,10250,10250,10250,0
|
|
20241126,200000,70685820,10250,10250,10250,10250,0
|
|
20241126,195900,70685820,10250,10250,10250,10250,0
|
|
20241126,195800,70685820,10250,10250,10250,10250,0
|
|
20241126,195700,70685820,10250,10250,10250,10250,0
|
|
20241126,195600,70685820,10250,10250,10250,10250,92
|
|
20241126,195500,70685820,10250,10250,10250,10250,0
|
|
20241126,195400,70685820,10250,10250,10250,10250,0
|
|
20241126,195300,70685820,10250,10250,10250,10250,0
|
|
20241126,195200,70685820,10250,10250,10250,10250,0
|
|
20241126,195100,70685820,10250,10250,10250,10250,0
|
|
20241126,195000,70685820,10250,10250,10250,10250,0
|
|
20241126,194900,70685820,10250,10250,10250,10250,0
|
|
20241126,194800,70685820,10250,10250,10250,10250,0
|
|
20241126,194700,70685820,10250,10250,10250,10250,0
|
|
20241126,194600,70685820,10250,10250,10250,10250,0
|
|
20241126,194500,70685820,10250,10250,10250,10250,0
|
|
20241126,194400,70685820,10250,10250,10250,10250,0
|
|
20241126,194300,70685820,10250,10250,10250,10250,0
|
|
20241126,194200,70685820,10250,10250,10250,10250,0
|
|
20241126,194100,70685820,10250,10250,10250,10250,0
|
|
20241126,194000,70685820,10250,10250,10250,10250,0
|
|
20241126,193900,70685820,10250,10250,10250,10250,0
|
|
20241126,193800,70685820,10250,10250,10250,10250,0
|
|
20241126,193700,70685820,10250,10250,10250,10250,0
|
|
20241126,193600,70685820,10250,10250,10250,10250,0
|
|
20241126,193500,70685820,10250,10250,10250,10250,0
|
|
20241126,193400,70685820,10250,10250,10250,10250,0
|
|
20241126,193300,70685820,10250,10250,10250,10250,0
|
|
20241126,193200,70685820,10250,10250,10250,10250,0
|
|
20241126,193100,70685820,10250,10250,10250,10250,0
|
|
20241126,193000,70685820,10250,10250,10250,10250,0
|
|
20241126,192900,70685820,10250,10250,10250,10250,0
|
|
20241126,192800,70685820,10250,10250,10250,10250,0
|
|
20241126,192700,70685820,10250,10250,10250,10250,0
|
|
20241126,192600,70685820,10250,10250,10250,10250,92
|
|
20241126,192500,70685820,10250,10250,10250,10250,0
|
|
20241126,192400,70685820,10250,10250,10250,10250,0
|
|
20241126,192300,70685820,10250,10250,10250,10250,0
|
|
20241126,192200,70685820,10250,10250,10250,10250,0
|
|
20241126,192100,70685820,10250,10250,10250,10250,0
|
|
20241126,192000,70685820,10250,10250,10250,10250,0
|
|
20241126,191900,70685820,10250,10250,10250,10250,0
|
|
20241126,191800,70685820,10250,10250,10250,10250,0
|
|
20241126,191700,70685820,10250,10250,10250,10250,0
|
|
20241126,191600,70685820,10250,10250,10250,10250,0
|
|
20241126,191500,70685820,10250,10250,10250,10250,0
|
|
20241126,191400,70685820,10250,10250,10250,10250,0
|
|
20241126,191300,70685820,10250,10250,10250,10250,0
|
|
20241126,191200,70685820,10250,10250,10250,10250,0
|
|
20241126,191100,70685820,10250,10250,10250,10250,0
|
|
20241126,191000,70685820,10250,10250,10250,10250,0
|
|
20241126,190900,70685820,10250,10250,10250,10250,0
|
|
20241126,190800,70685820,10250,10250,10250,10250,0
|
|
20241126,190700,70685820,10250,10250,10250,10250,0
|
|
20241126,190600,70685820,10250,10250,10250,10250,0
|
|
20241126,190500,70685820,10250,10250,10250,10250,0
|
|
20241126,190400,70685820,10250,10250,10250,10250,0
|
|
20241126,190300,70685820,10250,10250,10250,10250,0
|
|
20241126,190200,70685820,10250,10250,10250,10250,0
|
|
20241126,190100,70685820,10250,10250,10250,10250,0
|
|
20241126,190000,70685820,10250,10250,10250,10250,0
|
|
20241126,185900,70685820,10250,10250,10250,10250,0
|
|
20241126,185800,70685820,10250,10250,10250,10250,0
|
|
20241126,185700,70685820,10250,10250,10250,10250,0
|
|
20241126,185600,70685820,10250,10250,10250,10250,92
|
|
20241126,185500,70685820,10250,10250,10250,10250,0
|
|
20241126,185400,70685820,10250,10250,10250,10250,0
|
|
20241126,185300,70685820,10250,10250,10250,10250,0
|
|
20241126,185200,70685820,10250,10250,10250,10250,0
|
|
20241126,185100,70685820,10250,10250,10250,10250,0
|
|
20241126,185000,70685820,10250,10250,10250,10250,0
|
|
20241126,184900,70685820,10250,10250,10250,10250,0
|
|
20241126,184800,70685820,10250,10250,10250,10250,0
|
|
20241126,184700,70685820,10250,10250,10250,10250,0
|
|
20241126,184600,70685820,10250,10250,10250,10250,0
|
|
20241126,184500,70685820,10250,10250,10250,10250,0
|
|
20241126,184400,70685820,10250,10250,10250,10250,0
|
|
20241126,184300,70685820,10250,10250,10250,10250,0
|
|
20241126,184200,70685820,10250,10250,10250,10250,0
|
|
20241126,184100,70685820,10250,10250,10250,10250,0
|
|
20241126,184000,70685820,10250,10250,10250,10250,0
|
|
20241126,183900,70685820,10250,10250,10250,10250,0
|
|
20241126,183800,70685820,10250,10250,10250,10250,0
|
|
20241126,183700,70685820,10250,10250,10250,10250,0
|
|
20241126,183600,70685820,10250,10250,10250,10250,0
|
|
20241126,183500,70685820,10250,10250,10250,10250,0
|
|
20241126,183400,70685820,10250,10250,10250,10250,0
|
|
20241126,183300,70685820,10250,10250,10250,10250,0
|
|
20241126,183200,70685820,10250,10250,10250,10250,0
|
|
20241126,183100,70685820,10250,10250,10250,10250,0
|
|
20241126,183000,70685820,10250,10250,10250,10250,0
|
|
20241126,182900,70685820,10250,10250,10250,10250,0
|
|
20241126,182800,70685820,10250,10250,10250,10250,0
|
|
20241126,182700,70685820,10250,10250,10250,10250,0
|
|
20241126,182600,70685820,10250,10250,10250,10250,92
|
|
20241126,182500,70685820,10250,10250,10250,10250,0
|
|
20241126,182400,70685820,10250,10250,10250,10250,0
|
|
20241126,182300,70685820,10250,10250,10250,10250,0
|
|
20241126,182200,70685820,10250,10250,10250,10250,0
|
|
20241126,182100,70685820,10250,10250,10250,10250,0
|
|
20241126,182000,70685820,10250,10250,10250,10250,0
|
|
20241126,181900,70685820,10250,10250,10250,10250,0
|
|
20241126,181800,70685820,10250,10250,10250,10250,0
|
|
20241126,181700,70685820,10250,10250,10250,10250,0
|
|
20241126,181600,70685820,10250,10250,10250,10250,0
|
|
20241126,181500,70685820,10250,10250,10250,10250,0
|
|
20241126,181400,70685820,10250,10250,10250,10250,0
|
|
20241126,181300,70685820,10250,10250,10250,10250,0
|
|
20241126,181200,70685820,10250,10250,10250,10250,0
|
|
20241126,181100,70685820,10250,10250,10250,10250,0
|
|
20241126,181000,70685820,10250,10250,10250,10250,0
|
|
20241126,180900,70685820,10250,10250,10250,10250,0
|
|
20241126,180800,70685820,10250,10250,10250,10250,0
|
|
20241126,180700,70685820,10250,10250,10250,10250,0
|
|
20241126,180600,70685820,10250,10250,10250,10250,0
|
|
20241126,180500,70685820,10250,10250,10250,10250,0
|
|
20241126,180400,70685820,10250,10250,10250,10250,0
|
|
20241126,180300,70685820,10250,10250,10250,10250,0
|
|
20241126,180200,70685820,10250,10250,10250,10250,0
|
|
20241126,180100,70685820,10250,10250,10250,10250,0
|
|
20241126,180000,70685820,10250,10250,10250,10250,0
|
|
20241126,175900,70685820,10250,10250,10250,10250,0
|
|
20241126,175800,70685820,10250,10250,10250,10250,0
|
|
20241126,175700,70685820,10250,10250,10250,10250,0
|
|
20241126,175600,70685820,10250,10250,10250,10250,92
|
|
20241126,175500,70685820,10250,10250,10250,10250,0
|
|
20241126,175400,70685820,10250,10250,10250,10250,0
|
|
20241126,175300,70685820,10250,10250,10250,10250,0
|
|
20241126,175200,70685820,10250,10250,10250,10250,0
|
|
20241126,175100,70685820,10250,10250,10250,10250,0
|
|
20241126,175000,70685820,10250,10250,10250,10250,0
|
|
20241126,174900,70685820,10250,10250,10250,10250,0
|
|
20241126,174800,70685820,10250,10250,10250,10250,0
|
|
20241126,174700,70685820,10250,10250,10250,10250,0
|
|
20241126,174600,70685820,10250,10250,10250,10250,0
|
|
20241126,174500,70685820,10250,10250,10250,10250,0
|
|
20241126,174400,70685820,10250,10250,10250,10250,0
|
|
20241126,174300,70685820,10250,10250,10250,10250,0
|
|
20241126,174200,70685820,10250,10250,10250,10250,0
|
|
20241126,174100,70685820,10250,10250,10250,10250,0
|
|
20241126,174000,70685820,10250,10250,10250,10250,0
|
|
20241126,173900,70685820,10250,10250,10250,10250,0
|
|
20241126,173800,70685820,10250,10250,10250,10250,0
|
|
20241126,173700,70685820,10250,10250,10250,10250,0
|
|
20241126,173600,70685820,10250,10250,10250,10250,0
|
|
20241126,173500,70685820,10250,10250,10250,10250,0
|
|
20241126,173400,70685820,10250,10250,10250,10250,0
|
|
20241126,173300,70685820,10250,10250,10250,10250,0
|
|
20241126,173200,70685820,10250,10250,10250,10250,0
|
|
20241126,173100,70685820,10250,10250,10250,10250,0
|
|
20241126,173000,70685820,10250,10250,10250,10250,0
|
|
20241126,172900,70685820,10250,10250,10250,10250,0
|
|
20241126,172800,70685820,10250,10250,10250,10250,0
|
|
20241126,172700,70685820,10250,10250,10250,10250,0
|
|
20241126,172600,70685820,10250,10250,10250,10250,92
|
|
20241126,172500,70685820,10250,10250,10250,10250,0
|
|
20241126,172400,70685820,10250,10250,10250,10250,0
|
|
20241126,172300,70685820,10250,10250,10250,10250,0
|
|
20241126,172200,70685820,10250,10250,10250,10250,0
|
|
20241126,172100,70685820,10250,10250,10250,10250,0
|
|
20241126,172000,70685820,10250,10250,10250,10250,0
|
|
20241126,171900,70685820,10250,10250,10250,10250,0
|
|
20241126,171800,70685820,10250,10250,10250,10250,0
|
|
20241126,171700,70685820,10250,10250,10250,10250,0
|
|
20241126,171600,70685820,10250,10250,10250,10250,0
|
|
20241126,171500,70685820,10250,10250,10250,10250,0
|
|
20241126,171400,70685820,10250,10250,10250,10250,0
|
|
20241126,171300,70685820,10250,10250,10250,10250,0
|
|
20241126,171200,70685820,10250,10250,10250,10250,0
|
|
20241126,171100,70685820,10250,10250,10250,10250,0
|
|
20241126,171000,70685820,10250,10250,10250,10250,0
|
|
20241126,170900,70685820,10250,10250,10250,10250,0
|
|
20241126,170800,70685820,10250,10250,10250,10250,0
|
|
20241126,170700,70685820,10250,10250,10250,10250,0
|
|
20241126,170600,70685820,10250,10250,10250,10250,0
|
|
20241126,170500,70685820,10250,10250,10250,10250,0
|
|
20241126,170400,70685820,10250,10250,10250,10250,0
|
|
20241126,170300,70685820,10250,10250,10250,10250,0
|
|
20241126,170200,70685820,10250,10250,10250,10250,0
|
|
20241126,170100,70685820,10250,10250,10250,10250,0
|
|
20241126,170000,70685820,10250,10250,10250,10250,0
|
|
20241126,165900,70685820,10250,10250,10250,10250,0
|
|
20241126,165800,70685820,10250,10250,10250,10250,0
|
|
20241126,165700,70685820,10250,10250,10250,10250,0
|
|
20241126,165600,70685820,10250,10250,10250,10250,92
|
|
20241126,165500,70685820,10250,10250,10250,10250,0
|
|
20241126,165400,70685820,10250,10250,10250,10250,0
|
|
20241126,165300,70685820,10250,10250,10250,10250,0
|
|
20241126,165200,70685820,10250,10250,10250,10250,0
|
|
20241126,165100,70685820,10250,10250,10250,10250,0
|
|
20241126,165000,70685820,10250,10250,10250,10250,0
|
|
20241126,164900,70685820,10250,10250,10250,10250,0
|
|
20241126,164800,70685820,10250,10250,10250,10250,0
|
|
20241126,164700,70685820,10250,10250,10250,10250,0
|
|
20241126,164600,70685820,10250,10250,10250,10250,0
|
|
20241126,164500,70685820,10250,10250,10250,10250,0
|
|
20241126,164400,70685820,10250,10250,10250,10250,0
|
|
20241126,164300,70685820,10250,10250,10250,10250,0
|
|
20241126,164200,70685820,10250,10250,10250,10250,0
|
|
20241126,164100,70685820,10250,10250,10250,10250,0
|
|
20241126,164000,70685820,10250,10250,10250,10250,0
|
|
20241126,163900,70685820,10250,10250,10250,10250,0
|
|
20241126,163800,70685820,10250,10250,10250,10250,0
|
|
20241126,163700,70685820,10250,10250,10250,10250,0
|
|
20241126,163600,70685820,10250,10250,10250,10250,0
|
|
20241126,163500,70685820,10250,10250,10250,10250,0
|
|
20241126,163400,70685820,10250,10250,10250,10250,0
|
|
20241126,163300,70685820,10250,10250,10250,10250,0
|
|
20241126,163200,70685820,10250,10250,10250,10250,0
|
|
20241126,163100,70685820,10250,10250,10250,10250,0
|
|
20241126,163000,70685820,10250,10250,10250,10250,0
|
|
20241126,162900,70685820,10250,10250,10250,10250,0
|
|
20241126,162800,70685820,10250,10250,10250,10250,0
|
|
20241126,162700,70685820,10250,10250,10250,10250,0
|
|
20241126,162600,70685820,10250,10250,10250,10250,92
|
|
20241126,162500,70685820,10250,10250,10250,10250,0
|
|
20241126,162400,70685820,10250,10250,10250,10250,0
|
|
20241126,162300,70685820,10250,10250,10250,10250,0
|
|
20241126,162200,70685820,10250,10250,10250,10250,0
|
|
20241126,162100,70685820,10250,10250,10250,10250,0
|
|
20241126,162000,70685820,10250,10250,10250,10250,0
|
|
20241126,161900,70685820,10250,10250,10250,10250,0
|
|
20241126,161800,70685820,10250,10250,10250,10250,0
|
|
20241126,161700,70685820,10250,10250,10250,10250,0
|
|
20241126,161600,70685820,10250,10250,10250,10250,0
|
|
20241126,161500,70685820,10250,10250,10250,10250,0
|
|
20241126,161400,70685820,10250,10250,10250,10250,0
|
|
20241126,161300,70685820,10250,10250,10250,10250,0
|
|
20241126,161200,70685820,10250,10250,10250,10250,0
|
|
20241126,161100,70685820,10250,10250,10250,10250,0
|
|
20241126,161000,70685820,10250,10250,10250,10250,0
|
|
20241126,160900,70685820,10250,10250,10250,10250,0
|
|
20241126,160800,70685820,10250,10250,10250,10250,0
|
|
20241126,160700,70685820,10250,10250,10250,10250,0
|
|
20241126,160600,70685820,10250,10250,10250,10250,0
|
|
20241126,160500,70685820,10250,10250,10250,10250,0
|
|
20241126,160400,70685820,10250,10250,10250,10250,0
|
|
20241126,160300,70685820,10250,10250,10250,10250,0
|
|
20241126,160200,70685820,10250,10250,10250,10250,0
|
|
20241126,160100,70685820,10250,10250,10250,10250,0
|
|
20241126,160000,70685820,10250,10250,10250,10250,0
|
|
20241126,155900,70685820,10250,10250,10250,10250,0
|
|
20241126,155800,70685820,10250,10250,10250,10250,0
|
|
20241126,155700,70685820,10250,10250,10250,10250,0
|
|
20241126,155600,70685820,10250,10250,10250,10250,92
|
|
20241126,155500,70685820,10250,10250,10250,10250,0
|
|
20241126,155400,70685820,10250,10250,10250,10250,0
|
|
20241126,155300,70685820,10250,10250,10250,10250,0
|
|
20241126,155200,70685820,10250,10250,10250,10250,0
|
|
20241126,155100,70685820,10250,10250,10250,10250,0
|
|
20241126,155000,70685820,10250,10250,10250,10250,0
|
|
20241126,154900,70685820,10250,10250,10250,10250,0
|
|
20241126,154800,70685820,10250,10250,10250,10250,0
|
|
20241126,154700,70685820,10250,10250,10250,10250,0
|
|
20241126,154600,70685820,10250,10250,10250,10250,0
|
|
20241126,154500,70685820,10250,10250,10250,10250,0
|
|
20241126,154400,70685820,10250,10250,10250,10250,0
|
|
20241126,154300,70685820,10250,10250,10250,10250,0
|
|
20241126,154200,70685820,10250,10250,10250,10250,0
|
|
20241126,154100,70685820,10250,10250,10250,10250,0
|
|
20241126,154000,70685820,10250,10250,10250,10250,0
|
|
20241126,153900,70685820,10250,10250,10250,10250,0
|
|
20241126,153800,70685820,10250,10250,10250,10250,0
|
|
20241126,153700,70685820,10250,10250,10250,10250,0
|
|
20241126,153600,70685820,10250,10250,10250,10250,0
|
|
20241126,153500,70685820,10250,10250,10250,10250,0
|
|
20241126,153400,70685820,10250,10250,10250,10250,0
|
|
20241126,153300,70685820,10250,10250,10250,10250,0
|
|
20241126,153200,70685820,10250,10250,10250,10250,0
|
|
20241126,153100,70685820,10250,10250,10250,10250,0
|
|
20241126,153000,70685820,10250,10250,10250,10250,92
|
|
20241126,152900,69742820,10260,10260,10260,10260,0
|
|
20241126,152800,69742820,10260,10260,10260,10260,0
|
|
20241126,152700,69742820,10260,10260,10260,10260,0
|
|
20241126,152600,69742820,10260,10260,10260,10260,0
|
|
20241126,152500,69742820,10260,10260,10260,10260,0
|
|
20241126,152400,69742820,10260,10260,10260,10260,0
|
|
20241126,152300,69742820,10260,10260,10260,10260,0
|
|
20241126,152200,69742820,10260,10260,10260,10260,0
|
|
20241126,152100,69742820,10260,10260,10260,10260,0
|
|
20241126,152000,69742820,10260,10260,10260,10260,0
|
|
20241126,151900,69742820,10260,10250,10260,10250,13
|
|
20241126,151800,69609560,10250,10250,10250,10250,0
|
|
20241126,151700,69609560,10250,10250,10250,10230,185
|
|
20241126,151600,67713710,10250,10250,10250,10250,0
|
|
20241126,151500,67713710,10250,10250,10250,10250,21
|
|
20241126,151400,67498460,10250,10230,10250,10230,2
|
|
20241126,151300,67477980,10230,10230,10230,10230,0
|
|
20241126,151200,67477980,10230,10230,10230,10230,0
|
|
20241126,151100,67477980,10230,10230,10230,10230,0
|
|
20241126,151000,67477980,10230,10230,10230,10230,2
|
|
20241126,150900,67457520,10250,10250,10250,10250,0
|
|
20241126,150800,67457520,10250,10250,10250,10250,0
|
|
20241126,150700,67457520,10250,10250,10250,10250,0
|
|
20241126,150600,67457520,10250,10250,10250,10250,0
|
|
20241126,150500,67457520,10250,10250,10250,10250,2
|
|
20241126,150400,67437020,10250,10250,10250,10250,0
|
|
20241126,150300,67437020,10250,10250,10250,10250,0
|
|
20241126,150200,67437020,10250,10250,10250,10250,0
|
|
20241126,150100,67437020,10250,10250,10250,10250,0
|
|
20241126,150000,67437020,10250,10250,10250,10250,0
|
|
20241126,145900,67437020,10250,10250,10250,10250,1
|
|
20241126,145800,67426770,10230,10230,10230,10230,2
|
|
20241126,145700,67406310,10250,10230,10250,10230,23
|
|
20241126,145600,67170600,10230,10230,10230,10230,0
|
|
20241126,145500,67170600,10230,10230,10230,10230,0
|
|
20241126,145400,67170600,10230,10230,10230,10230,0
|
|
20241126,145300,67170600,10230,10230,10230,10230,5
|
|
20241126,145200,67119450,10250,10250,10250,10250,0
|
|
20241126,145100,67119450,10250,10250,10250,10250,0
|
|
20241126,145000,67119450,10250,10250,10250,10250,0
|
|
20241126,144900,67119450,10250,10250,10250,10250,0
|
|
20241126,144800,67119450,10250,10230,10250,10230,1044
|
|
20241126,144700,56419330,10240,10240,10240,10240,5
|
|
20241126,144600,56368130,10240,10240,10240,10240,55
|
|
20241126,144500,55804930,10240,10240,10240,10240,100
|
|
20241126,144400,54780930,10250,10250,10250,10250,4
|
|
20241126,144300,54739930,10250,10250,10250,10250,1
|
|
20241126,144200,54729680,10250,10250,10250,10250,52
|
|
20241126,144100,54196680,10250,10250,10250,10250,0
|
|
20241126,144000,54196680,10250,10240,10250,10240,97
|
|
20241126,143900,53203350,10240,10240,10240,10240,0
|
|
20241126,143800,53203350,10240,10240,10240,10240,0
|
|
20241126,143700,53203350,10240,10240,10240,10240,0
|
|
20241126,143600,53203350,10240,10240,10240,10240,0
|
|
20241126,143500,53203350,10240,10240,10240,10240,0
|
|
20241126,143400,53203350,10240,10240,10240,10240,0
|
|
20241126,143300,53203350,10240,10240,10240,10240,0
|
|
20241126,143200,53203350,10240,10240,10240,10240,0
|
|
20241126,143100,53203350,10240,10240,10240,10240,0
|
|
20241126,143000,53203350,10240,10240,10240,10240,0
|
|
20241126,142900,53203350,10240,10240,10240,10240,0
|
|
20241126,142800,53203350,10240,10240,10240,10240,2
|
|
20241126,142700,53182870,10230,10220,10230,10220,188
|
|
20241126,142600,51259780,10220,10220,10220,10220,381
|
|
20241126,142500,47365960,10220,10220,10220,10220,0
|
|
20241126,142400,47365960,10220,10220,10220,10220,0
|
|
20241126,142300,47365960,10220,10220,10220,10220,0
|
|
20241126,142200,47365960,10220,10220,10220,10220,0
|
|
20241126,142100,47365960,10220,10220,10220,10220,102
|
|
20241126,142000,46323520,10220,10220,10220,10220,0
|
|
20241126,141900,46323520,10220,10220,10220,10220,0
|
|
20241126,141800,46323520,10220,10220,10220,10220,0
|
|
20241126,141700,46323520,10220,10220,10220,10220,1
|
|
20241126,141600,46313300,10220,10220,10220,10220,0
|
|
20241126,141500,46313300,10220,10220,10220,10220,0
|
|
20241126,141400,46313300,10220,10220,10220,10220,0
|
|
20241126,141300,46313300,10220,10220,10220,10220,0
|
|
20241126,141200,46313300,10220,10220,10220,10220,0
|
|
20241126,141100,46313300,10220,10220,10220,10220,0
|
|
20241126,141000,46313300,10220,10220,10220,10220,0
|
|
20241126,140900,46313300,10220,10220,10220,10220,0
|
|
20241126,140800,46313300,10220,10220,10220,10220,0
|
|
20241126,140700,46313300,10220,10220,10220,10220,0
|
|
20241126,140600,46313300,10220,10220,10220,10220,0
|
|
20241126,140500,46313300,10220,10220,10220,10220,0
|
|
20241126,140400,46313300,10220,10220,10220,10220,0
|
|
20241126,140300,46313300,10220,10220,10220,10220,0
|
|
20241126,140200,46313300,10220,10220,10220,10220,0
|
|
20241126,140100,46313300,10220,10220,10220,10220,0
|
|
20241126,140000,46313300,10220,10220,10220,10220,0
|
|
20241126,135900,46313300,10220,10220,10220,10220,0
|
|
20241126,135800,46313300,10220,10220,10220,10220,0
|
|
20241126,135700,46313300,10220,10220,10220,10220,0
|
|
20241126,135600,46313300,10220,10220,10220,10220,0
|
|
20241126,135500,46313300,10220,10220,10220,10220,1
|
|
20241126,135400,46303080,10200,10200,10200,10200,102
|
|
20241126,135300,45262680,10200,10200,10200,10200,0
|
|
20241126,135200,45262680,10200,10200,10200,10200,0
|
|
20241126,135100,45262680,10200,10200,10200,10200,1
|
|
20241126,135000,45252480,10190,10190,10190,10190,0
|
|
20241126,134900,45252480,10190,10190,10190,10190,5
|
|
20241126,134800,45201530,10200,10200,10200,10200,0
|
|
20241126,134700,45201530,10200,10200,10200,10200,2
|
|
20241126,134600,45181130,10190,10190,10190,10190,0
|
|
20241126,134500,45181130,10190,10190,10190,10190,30
|
|
20241126,134400,44875430,10200,10200,10200,10200,0
|
|
20241126,134300,44875430,10200,10200,10200,10200,0
|
|
20241126,134200,44875430,10200,10200,10200,10200,0
|
|
20241126,134100,44875430,10200,10200,10200,10200,0
|
|
20241126,134000,44875430,10200,10200,10200,10200,0
|
|
20241126,133900,44875430,10200,10200,10200,10200,0
|
|
20241126,133800,44875430,10200,10200,10200,10200,0
|
|
20241126,133700,44875430,10200,10200,10200,10200,0
|
|
20241126,133600,44875430,10200,10200,10200,10200,0
|
|
20241126,133500,44875430,10200,10200,10200,10200,5
|
|
20241126,133400,44824430,10210,10210,10210,10210,0
|
|
20241126,133300,44824430,10210,10210,10210,10210,0
|
|
20241126,133200,44824430,10210,10210,10210,10210,0
|
|
20241126,133100,44824430,10210,10210,10210,10210,0
|
|
20241126,133000,44824430,10210,10210,10210,10210,1
|
|
20241126,132900,44814220,10200,10200,10200,10200,0
|
|
20241126,132800,44814220,10200,10200,10200,10200,0
|
|
20241126,132700,44814220,10200,10200,10200,10200,110
|
|
20241126,132600,43692220,10200,10200,10200,10200,0
|
|
20241126,132500,43692220,10200,10200,10200,10200,0
|
|
20241126,132400,43692220,10200,10200,10200,10200,0
|
|
20241126,132300,43692220,10200,10200,10200,10200,0
|
|
20241126,132200,43692220,10200,10200,10200,10200,0
|
|
20241126,132100,43692220,10200,10200,10200,10200,0
|
|
20241126,132000,43692220,10200,10200,10200,10200,0
|
|
20241126,131900,43692220,10200,10210,10210,10200,9
|
|
20241126,131800,43600410,10220,10220,10220,10220,0
|
|
20241126,131700,43600410,10220,10220,10220,10220,0
|
|
20241126,131600,43600410,10220,10220,10220,10220,0
|
|
20241126,131500,43600410,10220,10220,10220,10220,0
|
|
20241126,131400,43600410,10220,10220,10220,10220,0
|
|
20241126,131300,43600410,10220,10220,10220,10220,0
|
|
20241126,131200,43600410,10220,10220,10220,10220,0
|
|
20241126,131100,43600410,10220,10220,10220,10220,0
|
|
20241126,131000,43600410,10220,10220,10220,10220,0
|
|
20241126,130900,43600410,10220,10220,10220,10220,0
|
|
20241126,130800,43600410,10220,10220,10220,10220,0
|
|
20241126,130700,43600410,10220,10220,10220,10220,0
|
|
20241126,130600,43600410,10220,10220,10220,10220,0
|
|
20241126,130500,43600410,10220,10220,10220,10220,0
|
|
20241126,130400,43600410,10220,10220,10220,10220,0
|
|
20241126,130300,43600410,10220,10220,10220,10220,0
|
|
20241126,130200,43600410,10220,10220,10220,10220,0
|
|
20241126,130100,43600410,10220,10220,10220,10220,0
|
|
20241126,130000,43600410,10220,10220,10220,10220,1
|
|
20241126,125900,43590190,10220,10220,10220,10220,0
|
|
20241126,125800,43590190,10220,10220,10220,10220,0
|
|
20241126,125700,43590190,10220,10220,10220,10220,0
|
|
20241126,125600,43590190,10220,10220,10220,10220,0
|
|
20241126,125500,43590190,10220,10220,10220,10220,0
|
|
20241126,125400,43590190,10220,10220,10220,10220,0
|
|
20241126,125300,43590190,10220,10220,10220,10220,0
|
|
20241126,125200,43590190,10220,10220,10220,10220,0
|
|
20241126,125100,43590190,10220,10220,10220,10220,0
|
|
20241126,125000,43590190,10220,10220,10220,10220,0
|
|
20241126,124900,43590190,10220,10220,10220,10220,0
|
|
20241126,124800,43590190,10220,10220,10220,10220,0
|
|
20241126,124700,43590190,10220,10220,10220,10220,0
|
|
20241126,124600,43590190,10220,10220,10220,10220,0
|
|
20241126,124500,43590190,10220,10220,10220,10220,0
|
|
20241126,124400,43590190,10220,10220,10220,10220,0
|
|
20241126,124300,43590190,10220,10220,10220,10220,0
|
|
20241126,124200,43590190,10220,10220,10220,10220,0
|
|
20241126,124100,43590190,10220,10220,10220,10220,0
|
|
20241126,124000,43590190,10220,10220,10220,10220,0
|
|
20241126,123900,43590190,10220,10220,10220,10220,0
|
|
20241126,123800,43590190,10220,10220,10220,10220,0
|
|
20241126,123700,43590190,10220,10220,10220,10220,0
|
|
20241126,123600,43590190,10220,10220,10220,10220,0
|
|
20241126,123500,43590190,10220,10220,10220,10220,0
|
|
20241126,123400,43590190,10220,10220,10220,10220,0
|
|
20241126,123300,43590190,10220,10220,10220,10220,1
|
|
20241126,123200,43579970,10180,10180,10180,10180,0
|
|
20241126,123100,43579970,10180,10180,10180,10180,0
|
|
20241126,123000,43579970,10180,10180,10180,10180,0
|
|
20241126,122900,43579970,10180,10180,10180,10180,2
|
|
20241126,122800,43559610,10230,10230,10230,10230,0
|
|
20241126,122700,43559610,10230,10230,10230,10230,1
|
|
20241126,122600,43549380,10180,10180,10180,10180,0
|
|
20241126,122500,43549380,10180,10180,10180,10180,9
|
|
20241126,122400,43457760,10230,10230,10230,10230,0
|
|
20241126,122300,43457760,10230,10230,10230,10230,0
|
|
20241126,122200,43457760,10230,10220,10230,10220,100
|
|
20241126,122100,42434960,10180,10180,10180,10180,0
|
|
20241126,122000,42434960,10180,10180,10180,10180,0
|
|
20241126,121900,42434960,10180,10180,10180,10180,0
|
|
20241126,121800,42434960,10180,10180,10180,10180,0
|
|
20241126,121700,42434960,10180,10180,10180,10180,0
|
|
20241126,121600,42434960,10180,10180,10180,10180,1
|
|
20241126,121500,42424780,10180,10180,10180,10180,0
|
|
20241126,121400,42424780,10180,10180,10180,10180,0
|
|
20241126,121300,42424780,10180,10180,10180,10180,0
|
|
20241126,121200,42424780,10180,10180,10180,10180,0
|
|
20241126,121100,42424780,10180,10180,10180,10180,0
|
|
20241126,121000,42424780,10180,10180,10180,10180,0
|
|
20241126,120900,42424780,10180,10180,10180,10180,0
|
|
20241126,120800,42424780,10180,10180,10180,10180,21
|
|
20241126,120700,42211000,10180,10180,10180,10180,0
|
|
20241126,120600,42211000,10180,10180,10180,10180,159
|
|
20241126,120500,40592380,10180,10180,10180,10180,0
|
|
20241126,120400,40592380,10180,10180,10180,10180,0
|
|
20241126,120300,40592380,10180,10180,10180,10180,9
|
|
20241126,120200,40500760,10180,10180,10180,10180,0
|
|
20241126,120100,40500760,10180,10180,10180,10180,0
|
|
20241126,120000,40500760,10180,10180,10180,10180,0
|
|
20241126,115900,40500760,10180,10180,10180,10180,0
|
|
20241126,115800,40500760,10180,10180,10180,10180,0
|
|
20241126,115700,40500760,10180,10190,10190,10180,10
|
|
20241126,115600,40398940,10180,10180,10180,10180,0
|
|
20241126,115500,40398940,10180,10180,10180,10180,10
|
|
20241126,115400,40297140,10220,10220,10220,10220,0
|
|
20241126,115300,40297140,10220,10220,10220,10220,0
|
|
20241126,115200,40297140,10220,10220,10220,10220,1
|
|
20241126,115100,40286920,10180,10180,10180,10180,8
|
|
20241126,115000,40205480,10180,10180,10180,10180,0
|
|
20241126,114900,40205480,10180,10180,10180,10180,0
|
|
20241126,114800,40205480,10180,10180,10180,10180,1
|
|
20241126,114700,40195300,10220,10220,10220,10220,0
|
|
20241126,114600,40195300,10220,10220,10220,10220,0
|
|
20241126,114500,40195300,10220,10180,10220,10180,5
|
|
20241126,114400,40144360,10220,10220,10220,10220,22
|
|
20241126,114300,39919520,10230,10230,10230,10230,0
|
|
20241126,114200,39919520,10230,10230,10230,10230,0
|
|
20241126,114100,39919520,10230,10230,10230,10230,1
|
|
20241126,114000,39909290,10180,10180,10180,10180,24
|
|
20241126,113900,39664970,10180,10180,10180,10180,96
|
|
20241126,113800,38687690,10180,10190,10190,10180,100
|
|
20241126,113700,37669670,10190,10190,10190,10190,0
|
|
20241126,113600,37669670,10190,10200,10200,10190,110
|
|
20241126,113500,36548660,10230,10230,10230,10230,1
|
|
20241126,113400,36538430,10230,10230,10230,10230,0
|
|
20241126,113300,36538430,10230,10230,10230,10230,0
|
|
20241126,113200,36538430,10230,10230,10230,10230,0
|
|
20241126,113100,36538430,10230,10230,10230,10230,0
|
|
20241126,113000,36538430,10230,10230,10230,10230,0
|
|
20241126,112900,36538430,10230,10230,10230,10230,0
|
|
20241126,112800,36538430,10230,10230,10230,10230,0
|
|
20241126,112700,36538430,10230,10230,10230,10230,0
|
|
20241126,112600,36538430,10230,10230,10230,10230,0
|
|
20241126,112500,36538430,10230,10230,10230,10230,0
|
|
20241126,112400,36538430,10230,10230,10230,10230,0
|
|
20241126,112300,36538430,10230,10230,10230,10230,0
|
|
20241126,112200,36538430,10230,10230,10230,10230,0
|
|
20241126,112100,36538430,10230,10230,10230,10230,0
|
|
20241126,112000,36538430,10230,10230,10230,10230,0
|
|
20241126,111900,36538430,10230,10230,10230,10230,3
|
|
20241126,111800,36507740,10240,10240,10240,10240,0
|
|
20241126,111700,36507740,10240,10240,10240,10240,0
|
|
20241126,111600,36507740,10240,10240,10240,10240,0
|
|
20241126,111500,36507740,10240,10240,10240,10240,0
|
|
20241126,111400,36507740,10240,10240,10240,10240,0
|
|
20241126,111300,36507740,10240,10240,10240,10240,0
|
|
20241126,111200,36507740,10240,10240,10240,10240,0
|
|
20241126,111100,36507740,10240,10240,10240,10240,0
|
|
20241126,111000,36507740,10240,10240,10240,10240,1
|
|
20241126,110900,36497500,10240,10240,10240,10240,0
|
|
20241126,110800,36497500,10240,10240,10240,10240,0
|
|
20241126,110700,36497500,10240,10240,10240,10240,0
|
|
20241126,110600,36497500,10240,10240,10240,10240,0
|
|
20241126,110500,36497500,10240,10240,10240,10240,0
|
|
20241126,110400,36497500,10240,10240,10240,10240,0
|
|
20241126,110300,36497500,10240,10240,10240,10240,0
|
|
20241126,110200,36497500,10240,10240,10240,10240,0
|
|
20241126,110100,36497500,10240,10240,10240,10240,1
|
|
20241126,110000,36487260,10230,10230,10230,10230,1
|
|
20241126,105900,36477030,10230,10230,10230,10230,0
|
|
20241126,105800,36477030,10230,10230,10230,10230,0
|
|
20241126,105700,36477030,10230,10230,10230,10230,0
|
|
20241126,105600,36477030,10230,10230,10230,10230,1
|
|
20241126,105500,36466800,10190,10190,10190,10190,0
|
|
20241126,105400,36466800,10190,10200,10200,10190,20
|
|
20241126,105300,36262980,10240,10240,10240,10240,0
|
|
20241126,105200,36262980,10240,10240,10240,10240,0
|
|
20241126,105100,36262980,10240,10240,10240,10240,0
|
|
20241126,105000,36262980,10240,10240,10240,10240,0
|
|
20241126,104900,36262980,10240,10240,10240,10240,1
|
|
20241126,104800,36252740,10200,10200,10200,10200,3
|
|
20241126,104700,36222140,10200,10200,10200,10200,1497
|
|
20241126,104600,20952740,10200,10230,10230,10200,148
|
|
20241126,104500,19442630,10240,10240,10240,10240,0
|
|
20241126,104400,19442630,10240,10240,10240,10240,8
|
|
20241126,104300,19360710,10230,10230,10230,10230,0
|
|
20241126,104200,19360710,10230,10230,10230,10230,0
|
|
20241126,104100,19360710,10230,10230,10230,10230,0
|
|
20241126,104000,19360710,10230,10230,10230,10230,0
|
|
20241126,103900,19360710,10230,10230,10230,10230,0
|
|
20241126,103800,19360710,10230,10230,10230,10230,0
|
|
20241126,103700,19360710,10230,10230,10230,10230,0
|
|
20241126,103600,19360710,10230,10230,10230,10230,1
|
|
20241126,103500,19350480,10250,10250,10250,10250,0
|
|
20241126,103400,19350480,10250,10250,10250,10250,0
|
|
20241126,103300,19350480,10250,10250,10250,10250,0
|
|
20241126,103200,19350480,10250,10250,10250,10250,0
|
|
20241126,103100,19350480,10250,10250,10250,10250,507
|
|
20241126,103000,14153730,10250,10250,10250,10250,0
|
|
20241126,102900,14153730,10250,10250,10250,10250,48
|
|
20241126,102800,13661730,10250,10250,10250,10250,0
|
|
20241126,102700,13661730,10250,10250,10250,10250,0
|
|
20241126,102600,13661730,10250,10250,10250,10250,0
|
|
20241126,102500,13661730,10250,10250,10250,10250,0
|
|
20241126,102400,13661730,10250,10250,10250,10250,0
|
|
20241126,102300,13661730,10250,10250,10250,10250,0
|
|
20241126,102200,13661730,10250,10250,10250,10250,0
|
|
20241126,102100,13661730,10250,10250,10250,10250,26
|
|
20241126,102000,13395230,10250,10250,10250,10250,0
|
|
20241126,101900,13395230,10250,10250,10250,10250,0
|
|
20241126,101800,13395230,10250,10250,10250,10250,0
|
|
20241126,101700,13395230,10250,10250,10250,10250,0
|
|
20241126,101600,13395230,10250,10250,10250,10250,0
|
|
20241126,101500,13395230,10250,10250,10250,10250,0
|
|
20241126,101400,13395230,10250,10250,10250,10250,1
|
|
20241126,101300,13384980,10250,10250,10250,10250,0
|
|
20241126,101200,13384980,10250,10250,10250,10250,0
|
|
20241126,101100,13384980,10250,10250,10250,10250,9
|
|
20241126,101000,13292730,10250,10260,10260,10250,2
|
|
20241126,100900,13272220,10220,10220,10220,10220,20
|
|
20241126,100800,13067820,10220,10220,10220,10220,0
|
|
20241126,100700,13067820,10220,10220,10220,10220,0
|
|
20241126,100600,13067820,10220,10220,10220,10220,0
|
|
20241126,100500,13067820,10220,10220,10220,10220,5
|
|
20241126,100400,13016720,10250,10250,10250,10250,25
|
|
20241126,100300,12760470,10240,10240,10240,10240,59
|
|
20241126,100200,12156310,10240,10240,10240,10240,0
|
|
20241126,100100,12156310,10240,10240,10240,10240,30
|
|
20241126,100000,11849110,10240,10240,10240,10240,1
|
|
20241126,095900,11838870,10210,10210,10210,10210,30
|
|
20241126,095800,11532570,10210,10210,10210,10210,0
|
|
20241126,095700,11532570,10210,10240,10240,10210,11
|
|
20241126,095600,11420230,10250,10250,10250,10250,0
|
|
20241126,095500,11420230,10250,10250,10250,10250,1
|
|
20241126,095400,11409980,10250,10250,10250,10250,30
|
|
20241126,095300,11102480,10250,10250,10250,10250,0
|
|
20241126,095200,11102480,10250,10250,10250,10250,0
|
|
20241126,095100,11102480,10250,10210,10250,10210,11
|
|
20241126,095000,10990130,10250,10250,10250,10250,20
|
|
20241126,094900,10785130,10250,10250,10250,10250,0
|
|
20241126,094800,10785130,10250,10250,10250,10250,50
|
|
20241126,094700,10272630,10250,10250,10250,10250,0
|
|
20241126,094600,10272630,10250,10250,10250,10250,1
|
|
20241126,094500,10262380,10200,10200,10200,10200,0
|
|
20241126,094400,10262380,10200,10250,10250,10200,2
|
|
20241126,094300,10241930,10250,10250,10250,10250,25
|
|
20241126,094200,9985680,10250,10250,10250,10250,17
|
|
20241126,094100,9811430,10250,10250,10250,10250,3
|
|
20241126,094000,9780680,10250,10250,10250,10250,0
|
|
20241126,093900,9780680,10250,10250,10250,10250,11
|
|
20241126,093800,9667930,10250,10250,10250,10250,0
|
|
20241126,093700,9667930,10250,10250,10250,10250,80
|
|
20241126,093600,8847930,10250,10250,10250,10250,6
|
|
20241126,093500,8786430,10250,10250,10250,10250,20
|
|
20241126,093400,8581430,10250,10250,10250,10250,61
|
|
20241126,093300,7956180,10260,10260,10260,10260,0
|
|
20241126,093200,7956180,10260,10260,10260,10260,0
|
|
20241126,093100,7956180,10260,10260,10260,10260,1
|
|
20241126,093000,7945920,10260,10260,10260,10260,1
|
|
20241126,092900,7935660,10180,10200,10200,10180,200
|
|
20241126,092800,5896890,10200,10200,10200,10200,0
|
|
20241126,092700,5896890,10200,10200,10200,10200,0
|
|
20241126,092600,5896890,10200,10200,10200,10200,50
|
|
20241126,092500,5386890,10200,10210,10210,10200,125
|
|
20241126,092400,4111690,10270,10270,10270,10270,1
|
|
20241126,092300,4101420,10200,10260,10270,10200,20
|
|
20241126,092200,3896740,10240,10240,10240,10240,2
|
|
20241126,092100,3876260,10240,10240,10240,10240,0
|
|
20241126,092000,3876260,10240,10240,10240,10240,0
|
|
20241126,091900,3876260,10240,10240,10240,10240,0
|
|
20241126,091800,3876260,10240,10240,10240,10240,98
|
|
20241126,091700,2872740,10190,10190,10190,10190,0
|
|
20241126,091600,2872740,10190,10190,10190,10190,0
|
|
20241126,091500,2872740,10190,10190,10190,10190,0
|
|
20241126,091400,2872740,10190,10190,10190,10190,10
|
|
20241126,091300,2770840,10200,10200,10200,10200,6
|
|
20241126,091200,2709640,10190,10190,10190,10190,8
|
|
20241126,091100,2628120,10240,10240,10240,10240,0
|
|
20241126,091000,2628120,10240,10240,10240,10240,0
|
|
20241126,090900,2628120,10240,10240,10240,10240,0
|
|
20241126,090800,2628120,10240,10240,10240,10240,0
|
|
20241126,090700,2628120,10240,10240,10240,10240,2
|
|
20241126,090600,2607640,10180,10240,10240,10180,14
|
|
20241126,090500,2464880,10230,10230,10230,10230,157
|
|
20241126,090400,858770,10230,10230,10230,10230,0
|
|
20241126,090300,858770,10230,10230,10230,10230,0
|
|
20241126,090200,858770,10230,10210,10230,10210,17
|
|
20241126,090100,685060,10160,10160,10160,10160,5
|
|
20241126,090000,634260,10230,10230,10230,10230,62
|