665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,200200,76919310,3720,3720,3720,3720,410
|
|
20241126,200100,76919310,3720,3720,3720,3720,0
|
|
20241126,200000,76919310,3720,3720,3720,3720,0
|
|
20241126,195900,76919310,3720,3720,3720,3720,0
|
|
20241126,195800,76919310,3720,3720,3720,3720,0
|
|
20241126,195700,76919310,3720,3720,3720,3720,0
|
|
20241126,195600,76919310,3720,3720,3720,3720,0
|
|
20241126,195500,76919310,3720,3720,3720,3720,0
|
|
20241126,195400,76919310,3720,3720,3720,3720,0
|
|
20241126,195300,76919310,3720,3720,3720,3720,0
|
|
20241126,195200,76919310,3720,3720,3720,3720,0
|
|
20241126,195100,76919310,3720,3720,3720,3720,0
|
|
20241126,195000,76919310,3720,3720,3720,3720,0
|
|
20241126,194900,76919310,3720,3720,3720,3720,0
|
|
20241126,194800,76919310,3720,3720,3720,3720,0
|
|
20241126,194700,76919310,3720,3720,3720,3720,0
|
|
20241126,194600,76919310,3720,3720,3720,3720,0
|
|
20241126,194500,76919310,3720,3720,3720,3720,0
|
|
20241126,194400,76919310,3720,3720,3720,3720,0
|
|
20241126,194300,76919310,3720,3720,3720,3720,0
|
|
20241126,194200,76919310,3720,3720,3720,3720,0
|
|
20241126,194100,76919310,3720,3720,3720,3720,0
|
|
20241126,194000,76919310,3720,3720,3720,3720,0
|
|
20241126,193900,76919310,3720,3720,3720,3720,0
|
|
20241126,193800,76919310,3720,3720,3720,3720,0
|
|
20241126,193700,76919310,3720,3720,3720,3720,0
|
|
20241126,193600,76919310,3720,3720,3720,3720,0
|
|
20241126,193500,76919310,3720,3720,3720,3720,0
|
|
20241126,193400,76919310,3720,3720,3720,3720,0
|
|
20241126,193300,76919310,3720,3720,3720,3720,0
|
|
20241126,193200,76919310,3720,3720,3720,3720,410
|
|
20241126,193100,76919310,3720,3720,3720,3720,0
|
|
20241126,193000,76919310,3720,3720,3720,3720,0
|
|
20241126,192900,76919310,3720,3720,3720,3720,0
|
|
20241126,192800,76919310,3720,3720,3720,3720,0
|
|
20241126,192700,76919310,3720,3720,3720,3720,0
|
|
20241126,192600,76919310,3720,3720,3720,3720,0
|
|
20241126,192500,76919310,3720,3720,3720,3720,0
|
|
20241126,192400,76919310,3720,3720,3720,3720,0
|
|
20241126,192300,76919310,3720,3720,3720,3720,0
|
|
20241126,192200,76919310,3720,3720,3720,3720,0
|
|
20241126,192100,76919310,3720,3720,3720,3720,0
|
|
20241126,192000,76919310,3720,3720,3720,3720,0
|
|
20241126,191900,76919310,3720,3720,3720,3720,0
|
|
20241126,191800,76919310,3720,3720,3720,3720,0
|
|
20241126,191700,76919310,3720,3720,3720,3720,0
|
|
20241126,191600,76919310,3720,3720,3720,3720,0
|
|
20241126,191500,76919310,3720,3720,3720,3720,0
|
|
20241126,191400,76919310,3720,3720,3720,3720,0
|
|
20241126,191300,76919310,3720,3720,3720,3720,0
|
|
20241126,191200,76919310,3720,3720,3720,3720,0
|
|
20241126,191100,76919310,3720,3720,3720,3720,0
|
|
20241126,191000,76919310,3720,3720,3720,3720,0
|
|
20241126,190900,76919310,3720,3720,3720,3720,0
|
|
20241126,190800,76919310,3720,3720,3720,3720,0
|
|
20241126,190700,76919310,3720,3720,3720,3720,0
|
|
20241126,190600,76919310,3720,3720,3720,3720,0
|
|
20241126,190500,76919310,3720,3720,3720,3720,0
|
|
20241126,190400,76919310,3720,3720,3720,3720,0
|
|
20241126,190300,76919310,3720,3720,3720,3720,0
|
|
20241126,190200,76919310,3720,3720,3720,3720,410
|
|
20241126,190100,76919310,3720,3720,3720,3720,0
|
|
20241126,190000,76919310,3720,3720,3720,3720,0
|
|
20241126,185900,76919310,3720,3720,3720,3720,0
|
|
20241126,185800,76919310,3720,3720,3720,3720,0
|
|
20241126,185700,76919310,3720,3720,3720,3720,0
|
|
20241126,185600,76919310,3720,3720,3720,3720,0
|
|
20241126,185500,76919310,3720,3720,3720,3720,0
|
|
20241126,185400,76919310,3720,3720,3720,3720,0
|
|
20241126,185300,76919310,3720,3720,3720,3720,0
|
|
20241126,185200,76919310,3720,3720,3720,3720,0
|
|
20241126,185100,76919310,3720,3720,3720,3720,0
|
|
20241126,185000,76919310,3720,3720,3720,3720,0
|
|
20241126,184900,76919310,3720,3720,3720,3720,0
|
|
20241126,184800,76919310,3720,3720,3720,3720,0
|
|
20241126,184700,76919310,3720,3720,3720,3720,0
|
|
20241126,184600,76919310,3720,3720,3720,3720,0
|
|
20241126,184500,76919310,3720,3720,3720,3720,0
|
|
20241126,184400,76919310,3720,3720,3720,3720,0
|
|
20241126,184300,76919310,3720,3720,3720,3720,0
|
|
20241126,184200,76919310,3720,3720,3720,3720,0
|
|
20241126,184100,76919310,3720,3720,3720,3720,0
|
|
20241126,184000,76919310,3720,3720,3720,3720,0
|
|
20241126,183900,76919310,3720,3720,3720,3720,0
|
|
20241126,183800,76919310,3720,3720,3720,3720,0
|
|
20241126,183700,76919310,3720,3720,3720,3720,0
|
|
20241126,183600,76919310,3720,3720,3720,3720,0
|
|
20241126,183500,76919310,3720,3720,3720,3720,0
|
|
20241126,183400,76919310,3720,3720,3720,3720,0
|
|
20241126,183300,76919310,3720,3720,3720,3720,0
|
|
20241126,183200,76919310,3720,3720,3720,3720,410
|
|
20241126,183100,76919310,3720,3720,3720,3720,0
|
|
20241126,183000,76919310,3720,3720,3720,3720,0
|
|
20241126,182900,76919310,3720,3720,3720,3720,0
|
|
20241126,182800,76919310,3720,3720,3720,3720,0
|
|
20241126,182700,76919310,3720,3720,3720,3720,0
|
|
20241126,182600,76919310,3720,3720,3720,3720,0
|
|
20241126,182500,76919310,3720,3720,3720,3720,0
|
|
20241126,182400,76919310,3720,3720,3720,3720,0
|
|
20241126,182300,76919310,3720,3720,3720,3720,0
|
|
20241126,182200,76919310,3720,3720,3720,3720,0
|
|
20241126,182100,76919310,3720,3720,3720,3720,0
|
|
20241126,182000,76919310,3720,3720,3720,3720,0
|
|
20241126,181900,76919310,3720,3720,3720,3720,0
|
|
20241126,181800,76919310,3720,3720,3720,3720,0
|
|
20241126,181700,76919310,3720,3720,3720,3720,0
|
|
20241126,181600,76919310,3720,3720,3720,3720,0
|
|
20241126,181500,76919310,3720,3720,3720,3720,0
|
|
20241126,181400,76919310,3720,3720,3720,3720,0
|
|
20241126,181300,76919310,3720,3720,3720,3720,0
|
|
20241126,181200,76919310,3720,3720,3720,3720,0
|
|
20241126,181100,76919310,3720,3720,3720,3720,0
|
|
20241126,181000,76919310,3720,3720,3720,3720,0
|
|
20241126,180900,76919310,3720,3720,3720,3720,0
|
|
20241126,180800,76919310,3720,3720,3720,3720,0
|
|
20241126,180700,76919310,3720,3720,3720,3720,0
|
|
20241126,180600,76919310,3720,3720,3720,3720,0
|
|
20241126,180500,76919310,3720,3720,3720,3720,0
|
|
20241126,180400,76919310,3720,3720,3720,3720,0
|
|
20241126,180300,76919310,3720,3720,3720,3720,0
|
|
20241126,180200,76919310,3720,3720,3720,3720,410
|
|
20241126,180100,76919310,3720,3720,3720,3720,0
|
|
20241126,180000,76919310,3720,3720,3720,3720,0
|
|
20241126,175900,76919310,3720,3720,3720,3720,0
|
|
20241126,175800,76919310,3720,3720,3720,3720,0
|
|
20241126,175700,76919310,3720,3720,3720,3720,0
|
|
20241126,175600,76919310,3720,3720,3720,3720,0
|
|
20241126,175500,76919310,3720,3720,3720,3720,0
|
|
20241126,175400,76919310,3720,3720,3720,3720,0
|
|
20241126,175300,76919310,3720,3720,3720,3720,0
|
|
20241126,175200,76919310,3720,3720,3720,3720,0
|
|
20241126,175100,76919310,3720,3720,3720,3720,0
|
|
20241126,175000,76919310,3720,3720,3720,3720,0
|
|
20241126,174900,76919310,3720,3720,3720,3720,0
|
|
20241126,174800,76919310,3720,3720,3720,3720,0
|
|
20241126,174700,76919310,3720,3720,3720,3720,0
|
|
20241126,174600,76919310,3720,3720,3720,3720,0
|
|
20241126,174500,76919310,3720,3720,3720,3720,0
|
|
20241126,174400,76919310,3720,3720,3720,3720,0
|
|
20241126,174300,76919310,3720,3720,3720,3720,0
|
|
20241126,174200,76919310,3720,3720,3720,3720,0
|
|
20241126,174100,76919310,3720,3720,3720,3720,0
|
|
20241126,174000,76919310,3720,3720,3720,3720,0
|
|
20241126,173900,76919310,3720,3720,3720,3720,0
|
|
20241126,173800,76919310,3720,3720,3720,3720,0
|
|
20241126,173700,76919310,3720,3720,3720,3720,0
|
|
20241126,173600,76919310,3720,3720,3720,3720,0
|
|
20241126,173500,76919310,3720,3720,3720,3720,0
|
|
20241126,173400,76919310,3720,3720,3720,3720,0
|
|
20241126,173300,76919310,3720,3720,3720,3720,0
|
|
20241126,173200,76919310,3720,3720,3720,3720,410
|
|
20241126,173100,76919310,3720,3720,3720,3720,0
|
|
20241126,173000,76919310,3720,3720,3720,3720,0
|
|
20241126,172900,76919310,3720,3720,3720,3720,0
|
|
20241126,172800,76919310,3720,3720,3720,3720,0
|
|
20241126,172700,76919310,3720,3720,3720,3720,0
|
|
20241126,172600,76919310,3720,3720,3720,3720,0
|
|
20241126,172500,76919310,3720,3720,3720,3720,0
|
|
20241126,172400,76919310,3720,3720,3720,3720,0
|
|
20241126,172300,76919310,3720,3720,3720,3720,0
|
|
20241126,172200,76919310,3720,3720,3720,3720,0
|
|
20241126,172100,76919310,3720,3720,3720,3720,0
|
|
20241126,172000,76919310,3720,3720,3720,3720,0
|
|
20241126,171900,76919310,3720,3720,3720,3720,0
|
|
20241126,171800,76919310,3720,3720,3720,3720,0
|
|
20241126,171700,76919310,3720,3720,3720,3720,0
|
|
20241126,171600,76919310,3720,3720,3720,3720,0
|
|
20241126,171500,76919310,3720,3720,3720,3720,0
|
|
20241126,171400,76919310,3720,3720,3720,3720,0
|
|
20241126,171300,76919310,3720,3720,3720,3720,0
|
|
20241126,171200,76919310,3720,3720,3720,3720,0
|
|
20241126,171100,76919310,3720,3720,3720,3720,0
|
|
20241126,171000,76919310,3720,3720,3720,3720,0
|
|
20241126,170900,76919310,3720,3720,3720,3720,0
|
|
20241126,170800,76919310,3720,3720,3720,3720,0
|
|
20241126,170700,76919310,3720,3720,3720,3720,0
|
|
20241126,170600,76919310,3720,3720,3720,3720,0
|
|
20241126,170500,76919310,3720,3720,3720,3720,0
|
|
20241126,170400,76919310,3720,3720,3720,3720,0
|
|
20241126,170300,76919310,3720,3720,3720,3720,0
|
|
20241126,170200,76919310,3720,3720,3720,3720,410
|
|
20241126,170100,76919310,3720,3720,3720,3720,0
|
|
20241126,170000,76919310,3720,3720,3720,3720,0
|
|
20241126,165900,76919310,3720,3720,3720,3720,0
|
|
20241126,165800,76919310,3720,3720,3720,3720,0
|
|
20241126,165700,76919310,3720,3720,3720,3720,0
|
|
20241126,165600,76919310,3720,3720,3720,3720,0
|
|
20241126,165500,76919310,3720,3720,3720,3720,0
|
|
20241126,165400,76919310,3720,3720,3720,3720,0
|
|
20241126,165300,76919310,3720,3720,3720,3720,0
|
|
20241126,165200,76919310,3720,3720,3720,3720,0
|
|
20241126,165100,76919310,3720,3720,3720,3720,0
|
|
20241126,165000,76919310,3720,3720,3720,3720,0
|
|
20241126,164900,76919310,3720,3720,3720,3720,0
|
|
20241126,164800,76919310,3720,3720,3720,3720,0
|
|
20241126,164700,76919310,3720,3720,3720,3720,0
|
|
20241126,164600,76919310,3720,3720,3720,3720,0
|
|
20241126,164500,76919310,3720,3720,3720,3720,0
|
|
20241126,164400,76919310,3720,3720,3720,3720,0
|
|
20241126,164300,76919310,3720,3720,3720,3720,0
|
|
20241126,164200,76919310,3720,3720,3720,3720,0
|
|
20241126,164100,76919310,3720,3720,3720,3720,0
|
|
20241126,164000,76919310,3720,3720,3720,3720,0
|
|
20241126,163900,76919310,3720,3720,3720,3720,0
|
|
20241126,163800,76919310,3720,3720,3720,3720,0
|
|
20241126,163700,76919310,3720,3720,3720,3720,0
|
|
20241126,163600,76919310,3720,3720,3720,3720,0
|
|
20241126,163500,76919310,3720,3720,3720,3720,0
|
|
20241126,163400,76919310,3720,3720,3720,3720,0
|
|
20241126,163300,76919310,3720,3720,3720,3720,0
|
|
20241126,163200,76919310,3720,3720,3720,3720,410
|
|
20241126,163100,76919310,3720,3720,3720,3720,0
|
|
20241126,163000,76919310,3720,3720,3720,3720,0
|
|
20241126,162900,76919310,3720,3720,3720,3720,0
|
|
20241126,162800,76919310,3720,3720,3720,3720,0
|
|
20241126,162700,76919310,3720,3720,3720,3720,0
|
|
20241126,162600,76919310,3720,3720,3720,3720,0
|
|
20241126,162500,76919310,3720,3720,3720,3720,0
|
|
20241126,162400,76919310,3720,3720,3720,3720,0
|
|
20241126,162300,76919310,3720,3720,3720,3720,0
|
|
20241126,162200,76919310,3720,3720,3720,3720,0
|
|
20241126,162100,76919310,3720,3720,3720,3720,0
|
|
20241126,162000,76919310,3720,3720,3720,3720,0
|
|
20241126,161900,76919310,3720,3720,3720,3720,0
|
|
20241126,161800,76919310,3720,3720,3720,3720,0
|
|
20241126,161700,76919310,3720,3720,3720,3720,0
|
|
20241126,161600,76919310,3720,3720,3720,3720,0
|
|
20241126,161500,76919310,3720,3720,3720,3720,0
|
|
20241126,161400,76919310,3720,3720,3720,3720,0
|
|
20241126,161300,76919310,3720,3720,3720,3720,0
|
|
20241126,161200,76919310,3720,3720,3720,3720,0
|
|
20241126,161100,76919310,3720,3720,3720,3720,0
|
|
20241126,161000,76919310,3720,3720,3720,3720,0
|
|
20241126,160900,76919310,3720,3720,3720,3720,0
|
|
20241126,160800,76919310,3720,3720,3720,3720,0
|
|
20241126,160700,76919310,3720,3720,3720,3720,0
|
|
20241126,160600,76919310,3720,3720,3720,3720,0
|
|
20241126,160500,76919310,3720,3720,3720,3720,0
|
|
20241126,160400,76919310,3720,3720,3720,3720,0
|
|
20241126,160300,76919310,3720,3720,3720,3720,0
|
|
20241126,160200,76919310,3720,3720,3720,3720,410
|
|
20241126,160100,76919310,3720,3720,3720,3720,0
|
|
20241126,160000,76919310,3720,3720,3720,3720,0
|
|
20241126,155900,76919310,3720,3720,3720,3720,0
|
|
20241126,155800,76919310,3720,3720,3720,3720,0
|
|
20241126,155700,76919310,3720,3720,3720,3720,0
|
|
20241126,155600,76919310,3720,3720,3720,3720,0
|
|
20241126,155500,76919310,3720,3720,3720,3720,0
|
|
20241126,155400,76919310,3720,3720,3720,3720,0
|
|
20241126,155300,76919310,3720,3720,3720,3720,0
|
|
20241126,155200,76919310,3720,3720,3720,3720,0
|
|
20241126,155100,76919310,3720,3720,3720,3720,0
|
|
20241126,155000,76919310,3720,3720,3720,3720,0
|
|
20241126,154900,76919310,3720,3720,3720,3720,0
|
|
20241126,154800,76919310,3720,3720,3720,3720,0
|
|
20241126,154700,76919310,3720,3720,3720,3720,0
|
|
20241126,154600,76919310,3720,3720,3720,3720,0
|
|
20241126,154500,76919310,3720,3720,3720,3720,0
|
|
20241126,154400,76919310,3720,3720,3720,3720,0
|
|
20241126,154300,76919310,3720,3720,3720,3720,0
|
|
20241126,154200,76919310,3720,3720,3720,3720,0
|
|
20241126,154100,76919310,3720,3720,3720,3720,0
|
|
20241126,154000,76919310,3720,3720,3720,3720,0
|
|
20241126,153900,76919310,3720,3720,3720,3720,0
|
|
20241126,153800,76919310,3720,3720,3720,3720,0
|
|
20241126,153700,76919310,3720,3720,3720,3720,0
|
|
20241126,153600,76919310,3720,3720,3720,3720,0
|
|
20241126,153500,76919310,3720,3720,3720,3720,0
|
|
20241126,153400,76919310,3720,3720,3720,3720,0
|
|
20241126,153300,76919310,3720,3720,3720,3720,0
|
|
20241126,153200,76919310,3720,3720,3720,3720,410
|
|
20241126,153100,76919310,3720,3720,3720,3720,0
|
|
20241126,153000,76919310,3720,3720,3720,3720,410
|
|
20241126,152900,75394110,3720,3720,3720,3720,0
|
|
20241126,152800,75394110,3720,3720,3720,3720,0
|
|
20241126,152700,75394110,3720,3720,3720,3720,0
|
|
20241126,152600,75394110,3720,3720,3720,3720,0
|
|
20241126,152500,75394110,3720,3720,3720,3720,0
|
|
20241126,152400,75394110,3720,3720,3720,3720,0
|
|
20241126,152300,75394110,3720,3720,3720,3720,0
|
|
20241126,152200,75394110,3720,3720,3720,3720,0
|
|
20241126,152100,75394110,3720,3720,3720,3720,0
|
|
20241126,152000,75394110,3720,3720,3720,3720,0
|
|
20241126,151900,75394110,3720,3720,3720,3720,3
|
|
20241126,151800,75382950,3715,3715,3715,3715,34
|
|
20241126,151700,75256640,3705,3705,3705,3705,0
|
|
20241126,151600,75256640,3705,3705,3705,3705,12
|
|
20241126,151500,75212180,3715,3715,3715,3715,269
|
|
20241126,151400,74212845,3715,3715,3715,3715,0
|
|
20241126,151300,74212845,3715,3715,3715,3715,0
|
|
20241126,151200,74212845,3715,3715,3715,3715,0
|
|
20241126,151100,74212845,3715,3715,3715,3715,1
|
|
20241126,151000,74209130,3715,3715,3715,3715,0
|
|
20241126,150900,74209130,3715,3715,3715,3715,0
|
|
20241126,150800,74209130,3715,3715,3715,3715,0
|
|
20241126,150700,74209130,3715,3715,3715,3715,0
|
|
20241126,150600,74209130,3715,3715,3715,3715,0
|
|
20241126,150500,74209130,3715,3715,3715,3715,0
|
|
20241126,150400,74209130,3715,3715,3715,3715,0
|
|
20241126,150300,74209130,3715,3715,3715,3715,0
|
|
20241126,150200,74209130,3715,3715,3715,3715,0
|
|
20241126,150100,74209130,3715,3715,3715,3715,10
|
|
20241126,150000,74171980,3710,3710,3710,3710,1000
|
|
20241126,145900,70461980,3700,3700,3700,3700,0
|
|
20241126,145800,70461980,3700,3700,3700,3700,0
|
|
20241126,145700,70461980,3700,3700,3700,3700,0
|
|
20241126,145600,70461980,3700,3700,3700,3700,0
|
|
20241126,145500,70461980,3700,3700,3700,3700,0
|
|
20241126,145400,70461980,3700,3700,3700,3700,0
|
|
20241126,145300,70461980,3700,3700,3700,3700,0
|
|
20241126,145200,70461980,3700,3700,3700,3700,0
|
|
20241126,145100,70461980,3700,3700,3700,3700,0
|
|
20241126,145000,70461980,3700,3700,3700,3700,0
|
|
20241126,144900,70461980,3700,3700,3700,3700,0
|
|
20241126,144800,70461980,3700,3700,3700,3700,0
|
|
20241126,144700,70461980,3700,3700,3700,3700,0
|
|
20241126,144600,70461980,3700,3700,3700,3700,0
|
|
20241126,144500,70461980,3700,3700,3700,3700,0
|
|
20241126,144400,70461980,3700,3700,3700,3700,0
|
|
20241126,144300,70461980,3700,3700,3700,3700,0
|
|
20241126,144200,70461980,3700,3700,3700,3700,0
|
|
20241126,144100,70461980,3700,3700,3700,3700,0
|
|
20241126,144000,70461980,3700,3700,3700,3700,0
|
|
20241126,143900,70461980,3700,3700,3700,3700,0
|
|
20241126,143800,70461980,3700,3700,3700,3700,0
|
|
20241126,143700,70461980,3700,3700,3700,3700,0
|
|
20241126,143600,70461980,3700,3700,3700,3700,0
|
|
20241126,143500,70461980,3700,3700,3700,3700,320
|
|
20241126,143400,69277980,3700,3700,3700,3700,0
|
|
20241126,143300,69277980,3700,3700,3700,3700,0
|
|
20241126,143200,69277980,3700,3700,3700,3700,106
|
|
20241126,143100,68885780,3710,3710,3710,3710,0
|
|
20241126,143000,68885780,3710,3710,3710,3710,0
|
|
20241126,142900,68885780,3710,3710,3710,3710,0
|
|
20241126,142800,68885780,3710,3710,3710,3710,0
|
|
20241126,142700,68885780,3710,3710,3710,3710,0
|
|
20241126,142600,68885780,3710,3710,3710,3710,0
|
|
20241126,142500,68885780,3710,3710,3710,3710,0
|
|
20241126,142400,68885780,3710,3710,3710,3710,0
|
|
20241126,142300,68885780,3710,3710,3710,3710,0
|
|
20241126,142200,68885780,3710,3710,3710,3710,0
|
|
20241126,142100,68885780,3710,3710,3710,3710,0
|
|
20241126,142000,68885780,3710,3710,3710,3710,0
|
|
20241126,141900,68885780,3710,3710,3710,3710,0
|
|
20241126,141800,68885780,3710,3710,3710,3710,0
|
|
20241126,141700,68885780,3710,3710,3710,3710,0
|
|
20241126,141600,68885780,3710,3710,3710,3710,0
|
|
20241126,141500,68885780,3710,3710,3710,3710,0
|
|
20241126,141400,68885780,3710,3710,3710,3710,0
|
|
20241126,141300,68885780,3710,3710,3710,3710,0
|
|
20241126,141200,68885780,3710,3710,3710,3710,0
|
|
20241126,141100,68885780,3710,3710,3710,3710,0
|
|
20241126,141000,68885780,3710,3710,3710,3710,0
|
|
20241126,140900,68885780,3710,3710,3710,3710,0
|
|
20241126,140800,68885780,3710,3710,3710,3710,0
|
|
20241126,140700,68885780,3710,3710,3710,3710,0
|
|
20241126,140600,68885780,3710,3710,3710,3710,0
|
|
20241126,140500,68885780,3710,3710,3710,3710,0
|
|
20241126,140400,68885780,3710,3710,3710,3710,2
|
|
20241126,140300,68878360,3705,3705,3705,3705,0
|
|
20241126,140200,68878360,3705,3705,3705,3705,735
|
|
20241126,140100,66155185,3705,3705,3705,3705,0
|
|
20241126,140000,66155185,3705,3705,3705,3705,0
|
|
20241126,135900,66155185,3705,3705,3705,3705,0
|
|
20241126,135800,66155185,3705,3705,3705,3705,1280
|
|
20241126,135700,61412785,3705,3705,3705,3705,0
|
|
20241126,135600,61412785,3705,3705,3705,3705,0
|
|
20241126,135500,61412785,3705,3705,3705,3705,14
|
|
20241126,135400,61360915,3705,3705,3705,3705,0
|
|
20241126,135300,61360915,3705,3700,3705,3700,13
|
|
20241126,135200,61312780,3700,3700,3700,3700,0
|
|
20241126,135100,61312780,3700,3700,3700,3700,15
|
|
20241126,135000,61257280,3700,3700,3700,3700,0
|
|
20241126,134900,61257280,3700,3700,3700,3700,13
|
|
20241126,134800,61209180,3700,3700,3700,3700,2
|
|
20241126,134700,61201780,3700,3700,3700,3700,14
|
|
20241126,134600,61149980,3695,3695,3695,3695,13
|
|
20241126,134500,61101945,3700,3700,3700,3700,13
|
|
20241126,134400,61053845,3700,3700,3700,3700,0
|
|
20241126,134300,61053845,3700,3700,3700,3700,0
|
|
20241126,134200,61053845,3700,3700,3700,3700,15
|
|
20241126,134100,60998345,3690,3690,3690,3690,0
|
|
20241126,134000,60998345,3690,3680,3690,3680,427
|
|
20241126,133900,59426830,3680,3680,3680,3680,100
|
|
20241126,133800,59058830,3680,3680,3680,3680,694
|
|
20241126,133700,56504910,3690,3690,3690,3690,2
|
|
20241126,133600,56497530,3690,3690,3690,3690,14
|
|
20241126,133500,56445870,3690,3690,3690,3690,0
|
|
20241126,133400,56445870,3690,3690,3690,3690,13
|
|
20241126,133300,56397900,3685,3690,3690,3685,338
|
|
20241126,133200,55150815,3700,3700,3700,3700,14
|
|
20241126,133100,55099015,3700,3700,3700,3700,0
|
|
20241126,133000,55099015,3700,3700,3700,3700,0
|
|
20241126,132900,55099015,3700,3700,3700,3695,290
|
|
20241126,132800,54027315,3695,3695,3695,3695,0
|
|
20241126,132700,54027315,3695,3695,3695,3695,5
|
|
20241126,132600,54008840,3710,3710,3710,3710,0
|
|
20241126,132500,54008840,3710,3710,3710,3710,14
|
|
20241126,132400,53956900,3710,3710,3710,3710,0
|
|
20241126,132300,53956900,3710,3710,3710,3710,13
|
|
20241126,132200,53908670,3710,3710,3710,3710,0
|
|
20241126,132100,53908670,3710,3710,3710,3710,14
|
|
20241126,132000,53856730,3710,3710,3710,3710,0
|
|
20241126,131900,53856730,3710,3710,3710,3710,13
|
|
20241126,131800,53808500,3710,3710,3710,3710,0
|
|
20241126,131700,53808500,3710,3710,3710,3710,14
|
|
20241126,131600,53756560,3710,3710,3710,3710,0
|
|
20241126,131500,53756560,3710,3710,3710,3710,0
|
|
20241126,131400,53756560,3710,3710,3710,3710,13
|
|
20241126,131300,53708330,3710,3710,3710,3710,0
|
|
20241126,131200,53708330,3710,3705,3710,3705,58
|
|
20241126,131100,53493365,3705,3700,3705,3695,51
|
|
20241126,131000,53304880,3705,3700,3705,3700,45
|
|
20241126,130900,53138160,3705,3705,3705,3705,0
|
|
20241126,130800,53138160,3705,3700,3705,3700,2007
|
|
20241126,130700,45712195,3695,3695,3695,3695,21
|
|
20241126,130600,45634600,3700,3700,3700,3700,14
|
|
20241126,130500,45582800,3695,3695,3695,3695,5
|
|
20241126,130400,45564325,3700,3700,3700,3700,13
|
|
20241126,130300,45516225,3705,3705,3705,3705,0
|
|
20241126,130200,45516225,3705,3705,3705,3705,0
|
|
20241126,130100,45516225,3705,3705,3705,3705,14
|
|
20241126,130000,45464355,3705,3705,3705,3705,0
|
|
20241126,125900,45464355,3705,3705,3705,3705,13
|
|
20241126,125800,45416190,3705,3705,3705,3705,0
|
|
20241126,125700,45416190,3705,3705,3705,3705,14
|
|
20241126,125600,45364320,3705,3705,3705,3705,0
|
|
20241126,125500,45364320,3705,3705,3705,3705,14
|
|
20241126,125400,45312450,3705,3705,3705,3705,0
|
|
20241126,125300,45312450,3705,3705,3705,3705,13
|
|
20241126,125200,45264285,3705,3705,3705,3705,0
|
|
20241126,125100,45264285,3705,3705,3705,3705,14
|
|
20241126,125000,45212415,3700,3700,3700,3700,52
|
|
20241126,124900,45020015,3705,3705,3705,3705,13
|
|
20241126,124800,44971850,3700,3700,3700,3700,0
|
|
20241126,124700,44971850,3700,3700,3700,3700,1
|
|
20241126,124600,44968150,3710,3705,3710,3705,16
|
|
20241126,124500,44908810,3700,3700,3700,3700,0
|
|
20241126,124400,44908810,3700,3705,3705,3700,577
|
|
20241126,124300,42773845,3700,3700,3700,3700,0
|
|
20241126,124200,42773845,3700,3710,3710,3700,1052
|
|
20241126,124100,38881305,3710,3710,3710,3710,0
|
|
20241126,124000,38881305,3710,3710,3710,3710,15
|
|
20241126,123900,38825655,3710,3710,3710,3710,0
|
|
20241126,123800,38825655,3710,3710,3710,3710,13
|
|
20241126,123700,38777425,3710,3710,3710,3710,10
|
|
20241126,123600,38740325,3710,3705,3710,3705,14
|
|
20241126,123500,38688390,3705,3705,3705,3705,0
|
|
20241126,123400,38688390,3705,3705,3705,3705,111
|
|
20241126,123300,38277135,3710,3710,3710,3710,13
|
|
20241126,123200,38228905,3710,3710,3710,3710,0
|
|
20241126,123100,38228905,3710,3710,3710,3710,14
|
|
20241126,123000,38176965,3710,3710,3710,3710,0
|
|
20241126,122900,38176965,3710,3710,3710,3710,13
|
|
20241126,122800,38128735,3710,3710,3710,3710,0
|
|
20241126,122700,38128735,3710,3710,3710,3710,14
|
|
20241126,122600,38076795,3710,3710,3710,3710,0
|
|
20241126,122500,38076795,3710,3710,3710,3710,14
|
|
20241126,122400,38024855,3710,3710,3710,3710,0
|
|
20241126,122300,38024855,3710,3710,3710,3710,13
|
|
20241126,122200,37976625,3710,3710,3710,3710,0
|
|
20241126,122100,37976625,3710,3710,3710,3710,0
|
|
20241126,122000,37976625,3710,3710,3710,3710,14
|
|
20241126,121900,37924685,3710,3710,3710,3710,0
|
|
20241126,121800,37924685,3710,3705,3710,3705,14
|
|
20241126,121700,37872750,3710,3710,3710,3710,0
|
|
20241126,121600,37872750,3710,3710,3710,3710,14
|
|
20241126,121500,37820810,3710,3710,3710,3710,0
|
|
20241126,121400,37820810,3710,3710,3710,3710,13
|
|
20241126,121300,37772580,3710,3710,3710,3710,0
|
|
20241126,121200,37772580,3710,3710,3710,3710,14
|
|
20241126,121100,37720640,3710,3710,3710,3710,0
|
|
20241126,121000,37720640,3710,3710,3710,3710,14
|
|
20241126,120900,37668700,3710,3710,3710,3710,0
|
|
20241126,120800,37668700,3710,3710,3710,3710,13
|
|
20241126,120700,37620470,3710,3710,3710,3710,0
|
|
20241126,120600,37620470,3710,3710,3710,3710,2
|
|
20241126,120500,37613050,3710,3710,3710,3710,14
|
|
20241126,120400,37561110,3710,3710,3710,3710,0
|
|
20241126,120300,37561110,3710,3710,3710,3710,13
|
|
20241126,120200,37512880,3710,3710,3710,3710,0
|
|
20241126,120100,37512880,3710,3710,3710,3710,14
|
|
20241126,120000,37460940,3710,3710,3710,3710,0
|
|
20241126,115900,37460940,3710,3710,3710,3710,13
|
|
20241126,115800,37412710,3710,3710,3710,3710,0
|
|
20241126,115700,37412710,3710,3710,3710,3710,14
|
|
20241126,115600,37360770,3710,3710,3710,3710,0
|
|
20241126,115500,37360770,3710,3710,3710,3710,14
|
|
20241126,115400,37308830,3710,3710,3710,3710,0
|
|
20241126,115300,37308830,3710,3710,3710,3710,2
|
|
20241126,115200,37301410,3710,3710,3710,3710,13
|
|
20241126,115100,37253180,3710,3710,3710,3710,4
|
|
20241126,115000,37238340,3710,3710,3710,3710,14
|
|
20241126,114900,37186400,3710,3710,3710,3710,3
|
|
20241126,114800,37175270,3710,3710,3710,3710,17
|
|
20241126,114700,37112200,3710,3710,3710,3710,3
|
|
20241126,114600,37101070,3710,3710,3710,3710,18
|
|
20241126,114500,37034290,3710,3710,3710,3710,104
|
|
20241126,114400,36648450,3710,3710,3715,3710,20
|
|
20241126,114300,36574175,3705,3705,3705,3705,1
|
|
20241126,114200,36570470,3705,3715,3715,3705,16
|
|
20241126,114100,36511050,3715,3715,3715,3715,4
|
|
20241126,114000,36496190,3715,3715,3715,3715,4
|
|
20241126,113900,36481330,3715,3715,3715,3715,18
|
|
20241126,113800,36414460,3715,3715,3715,3715,3
|
|
20241126,113700,36403315,3715,3715,3715,3715,17
|
|
20241126,113600,36340160,3715,3715,3715,3715,4
|
|
20241126,113500,36325300,3715,3715,3715,3715,18
|
|
20241126,113400,36258430,3715,3715,3715,3715,1
|
|
20241126,113300,36254715,3715,3715,3715,3715,16
|
|
20241126,113200,36195275,3715,3715,3715,3715,14
|
|
20241126,113100,36143265,3715,3715,3715,3715,18
|
|
20241126,113000,36076395,3715,3715,3715,3715,4
|
|
20241126,112900,36061535,3715,3715,3715,3715,16
|
|
20241126,112800,36002095,3715,3715,3715,3715,4
|
|
20241126,112700,35987235,3715,3715,3715,3715,18
|
|
20241126,112600,35920365,3715,3715,3715,3715,0
|
|
20241126,112500,35920365,3715,3715,3715,3715,4
|
|
20241126,112400,35905505,3715,3715,3715,3710,31
|
|
20241126,112300,35790410,3715,3715,3715,3715,4
|
|
20241126,112200,35775550,3715,3715,3715,3715,17
|
|
20241126,112100,35712395,3715,3715,3715,3715,4
|
|
20241126,112000,35697535,3715,3715,3715,3715,18
|
|
20241126,111900,35630665,3715,3715,3715,3715,3
|
|
20241126,111800,35619520,3715,3715,3715,3715,13
|
|
20241126,111700,35571225,3715,3715,3715,3715,54
|
|
20241126,111600,35370615,3715,3715,3715,3715,18
|
|
20241126,111500,35303745,3715,3715,3715,3715,4
|
|
20241126,111400,35288885,3715,3715,3715,3715,16
|
|
20241126,111300,35229445,3715,3715,3715,3715,4
|
|
20241126,111200,35214585,3715,3715,3715,3715,4
|
|
20241126,111100,35199725,3715,3715,3715,3715,18
|
|
20241126,111000,35132855,3715,3710,3715,3710,53
|
|
20241126,110900,34936210,3715,3715,3715,3715,14
|
|
20241126,110800,34884200,3715,3715,3715,3715,4
|
|
20241126,110700,34869340,3715,3715,3715,3715,17
|
|
20241126,110600,34806185,3715,3715,3715,3715,7
|
|
20241126,110500,34780180,3715,3715,3715,3715,17
|
|
20241126,110400,34717025,3715,3715,3715,3715,4
|
|
20241126,110300,34702165,3715,3715,3715,3715,17
|
|
20241126,110200,34639010,3710,3715,3715,3710,32
|
|
20241126,110100,34520270,3715,3710,3715,3710,20
|
|
20241126,110000,34446000,3715,3715,3715,3715,3
|
|
20241126,105900,34434855,3715,3715,3715,3715,17
|
|
20241126,105800,34371700,3715,3715,3715,3715,4
|
|
20241126,105700,34356840,3715,3715,3715,3715,18
|
|
20241126,105600,34289970,3715,3715,3715,3715,17
|
|
20241126,105500,34226815,3715,3715,3715,3715,4
|
|
20241126,105400,34211955,3715,3715,3715,3715,19
|
|
20241126,105300,34141370,3715,3715,3715,3715,0
|
|
20241126,105200,34141370,3715,3715,3715,3715,17
|
|
20241126,105100,34078215,3715,3715,3715,3715,3
|
|
20241126,105000,34067070,3715,3710,3715,3710,54
|
|
20241126,104900,33866660,3710,3710,3710,3710,4
|
|
20241126,104800,33851820,3710,3710,3710,3710,17
|
|
20241126,104700,33788750,3710,3710,3710,3710,4
|
|
20241126,104600,33773910,3710,3710,3710,3710,17
|
|
20241126,104500,33710840,3710,3710,3710,3710,0
|
|
20241126,104400,33710840,3710,3710,3710,3710,4
|
|
20241126,104300,33696000,3710,3710,3710,3710,17
|
|
20241126,104200,33632930,3710,3710,3710,3710,4
|
|
20241126,104100,33618090,3710,3710,3710,3710,17
|
|
20241126,104000,33555020,3710,3710,3710,3710,4
|
|
20241126,103900,33540180,3710,3710,3710,3710,14
|
|
20241126,103800,33488240,3710,3710,3710,3710,4
|
|
20241126,103700,33473400,3710,3710,3710,3710,18
|
|
20241126,103600,33406620,3710,3710,3710,3710,3
|
|
20241126,103500,33395490,3710,3710,3710,3710,18
|
|
20241126,103400,33328710,3710,3710,3710,3710,4
|
|
20241126,103300,33313870,3705,3705,3705,3705,13
|
|
20241126,103200,33265705,3705,3705,3705,3705,4
|
|
20241126,103100,33250885,3705,3705,3705,3705,3
|
|
20241126,103000,33239770,3705,3705,3705,3705,18
|
|
20241126,102900,33173080,3695,3700,3700,3695,42
|
|
20241126,102800,33017870,3700,3700,3700,3700,13
|
|
20241126,102700,32969770,3700,3700,3700,3700,4
|
|
20241126,102600,32954970,3700,3700,3700,3700,17
|
|
20241126,102500,32892070,3700,3700,3700,3700,4
|
|
20241126,102400,32877270,3700,3700,3700,3700,18
|
|
20241126,102300,32810670,3700,3700,3700,3700,4
|
|
20241126,102200,32795870,3695,3690,3695,3690,13
|
|
20241126,102100,32747845,3690,3690,3690,3690,4
|
|
20241126,102000,32733085,3690,3690,3690,3690,3
|
|
20241126,101900,32722015,3680,3670,3680,3670,1610
|
|
20241126,101800,26805345,3680,3680,3680,3680,17
|
|
20241126,101700,26742785,3685,3685,3685,3685,8
|
|
20241126,101600,26713305,3680,3680,3680,3680,2
|
|
20241126,101500,26705945,3685,3680,3685,3680,17
|
|
20241126,101400,26643315,3680,3680,3680,3680,4
|
|
20241126,101300,26628595,3680,3680,3680,3680,17
|
|
20241126,101200,26566035,3680,3680,3680,3680,4
|
|
20241126,101100,26551315,3680,3680,3680,3680,17
|
|
20241126,101000,26488755,3685,3685,3685,3685,0
|
|
20241126,100900,26488755,3685,3680,3685,3680,18
|
|
20241126,100800,26422495,3680,3680,3680,3680,4
|
|
20241126,100700,26407775,3680,3680,3680,3680,17
|
|
20241126,100600,26345215,3675,3675,3675,3675,4
|
|
20241126,100500,26330515,3675,3675,3675,3675,14
|
|
20241126,100400,26279065,3675,3675,3675,3675,4
|
|
20241126,100300,26264365,3675,3675,3675,3675,6
|
|
20241126,100200,26242315,3675,3675,3675,3675,18
|
|
20241126,100100,26176165,3675,3675,3675,3675,3
|
|
20241126,100000,26165140,3675,3680,3680,3675,1336
|
|
20241126,095900,21255080,3685,3685,3685,3685,0
|
|
20241126,095800,21255080,3685,3685,3685,3685,17
|
|
20241126,095700,21192435,3685,3690,3690,3685,10
|
|
20241126,095600,21155555,3685,3690,3690,3685,97
|
|
20241126,095500,20798095,3685,3685,3685,3685,74
|
|
20241126,095400,20525405,3685,3685,3685,3685,20
|
|
20241126,095300,20451705,3680,3685,3690,3680,81
|
|
20241126,095200,20153295,3680,3680,3680,3680,0
|
|
20241126,095100,20153295,3680,3680,3680,3680,0
|
|
20241126,095000,20153295,3680,3680,3680,3680,0
|
|
20241126,094900,20153295,3680,3680,3680,3680,29
|
|
20241126,094800,20046575,3680,3680,3680,3680,0
|
|
20241126,094700,20046575,3680,3680,3680,3680,13
|
|
20241126,094600,19998735,3680,3680,3680,3680,1
|
|
20241126,094500,19995055,3680,3680,3680,3680,0
|
|
20241126,094400,19995055,3680,3680,3680,3680,0
|
|
20241126,094300,19995055,3680,3680,3680,3680,13
|
|
20241126,094200,19947215,3680,3680,3680,3680,0
|
|
20241126,094100,19947215,3680,3680,3680,3680,54
|
|
20241126,094000,19748495,3680,3680,3680,3680,103
|
|
20241126,093900,19369455,3675,3675,3675,3675,0
|
|
20241126,093800,19369455,3675,3675,3675,3675,0
|
|
20241126,093700,19369455,3675,3680,3680,3675,155
|
|
20241126,093600,18799155,3690,3690,3690,3690,1
|
|
20241126,093500,18795465,3690,3690,3690,3690,4
|
|
20241126,093400,18780705,3685,3715,3715,3685,2343
|
|
20241126,093300,10123065,3715,3715,3715,3715,1
|
|
20241126,093200,10119350,3715,3715,3715,3710,52
|
|
20241126,093100,9926420,3710,3715,3715,3710,1099
|
|
20241126,093000,5849125,3715,3710,3715,3710,503
|
|
20241126,092900,3982990,3710,3710,3710,3710,0
|
|
20241126,092800,3982990,3710,3710,3710,3710,0
|
|
20241126,092700,3982990,3710,3710,3710,3710,4
|
|
20241126,092600,3968150,3715,3715,3715,3715,5
|
|
20241126,092500,3949575,3710,3710,3710,3710,1
|
|
20241126,092400,3945865,3715,3715,3715,3715,0
|
|
20241126,092300,3945865,3715,3715,3715,3715,0
|
|
20241126,092200,3945865,3715,3715,3715,3715,1
|
|
20241126,092100,3942150,3715,3715,3715,3715,0
|
|
20241126,092000,3942150,3715,3700,3715,3700,366
|
|
20241126,091900,2585460,3715,3710,3715,3710,4
|
|
20241126,091800,2570605,3700,3700,3700,3700,0
|
|
20241126,091700,2570605,3700,3700,3700,3700,0
|
|
20241126,091600,2570605,3700,3700,3700,3700,39
|
|
20241126,091500,2426305,3715,3715,3715,3715,0
|
|
20241126,091400,2426305,3715,3715,3715,3715,192
|
|
20241126,091300,1713025,3715,3715,3715,3715,0
|
|
20241126,091200,1713025,3715,3715,3715,3715,0
|
|
20241126,091100,1713025,3715,3715,3715,3715,0
|
|
20241126,091000,1713025,3715,3715,3715,3715,0
|
|
20241126,090900,1713025,3715,3715,3715,3715,0
|
|
20241126,090800,1713025,3715,3690,3715,3690,7
|
|
20241126,090700,1687140,3690,3690,3690,3690,4
|
|
20241126,090600,1672380,3680,3680,3680,3680,0
|
|
20241126,090500,1672380,3680,3690,3690,3680,5
|
|
20241126,090400,1653960,3700,3700,3700,3700,0
|
|
20241126,090300,1653960,3700,3700,3700,3700,3
|
|
20241126,090200,1642860,3690,3690,3690,3690,0
|
|
20241126,090100,1642860,3690,3690,3690,3690,0
|
|
20241126,090000,1642860,3690,3705,3705,3685,445
|