621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,191800,209846140,11090,11090,11090,11090,471
|
|
20241126,191700,209846140,11090,11090,11090,11090,0
|
|
20241126,191600,209846140,11090,11090,11090,11090,0
|
|
20241126,191500,209846140,11090,11090,11090,11090,0
|
|
20241126,191400,209846140,11090,11090,11090,11090,0
|
|
20241126,191300,209846140,11090,11090,11090,11090,0
|
|
20241126,191200,209846140,11090,11090,11090,11090,0
|
|
20241126,191100,209846140,11090,11090,11090,11090,0
|
|
20241126,191000,209846140,11090,11090,11090,11090,0
|
|
20241126,190900,209846140,11090,11090,11090,11090,0
|
|
20241126,190800,209846140,11090,11090,11090,11090,0
|
|
20241126,190700,209846140,11090,11090,11090,11090,0
|
|
20241126,190600,209846140,11090,11090,11090,11090,0
|
|
20241126,190500,209846140,11090,11090,11090,11090,0
|
|
20241126,190400,209846140,11090,11090,11090,11090,0
|
|
20241126,190300,209846140,11090,11090,11090,11090,0
|
|
20241126,190200,209846140,11090,11090,11090,11090,0
|
|
20241126,190100,209846140,11090,11090,11090,11090,0
|
|
20241126,190000,209846140,11090,11090,11090,11090,0
|
|
20241126,185900,209846140,11090,11090,11090,11090,0
|
|
20241126,185800,209846140,11090,11090,11090,11090,0
|
|
20241126,185700,209846140,11090,11090,11090,11090,0
|
|
20241126,185600,209846140,11090,11090,11090,11090,0
|
|
20241126,185500,209846140,11090,11090,11090,11090,0
|
|
20241126,185400,209846140,11090,11090,11090,11090,0
|
|
20241126,185300,209846140,11090,11090,11090,11090,0
|
|
20241126,185200,209846140,11090,11090,11090,11090,0
|
|
20241126,185100,209846140,11090,11090,11090,11090,0
|
|
20241126,185000,209846140,11090,11090,11090,11090,0
|
|
20241126,184900,209846140,11090,11090,11090,11090,0
|
|
20241126,184800,209846140,11090,11090,11090,11090,471
|
|
20241126,184700,209846140,11090,11090,11090,11090,0
|
|
20241126,184600,209846140,11090,11090,11090,11090,0
|
|
20241126,184500,209846140,11090,11090,11090,11090,0
|
|
20241126,184400,209846140,11090,11090,11090,11090,0
|
|
20241126,184300,209846140,11090,11090,11090,11090,0
|
|
20241126,184200,209846140,11090,11090,11090,11090,0
|
|
20241126,184100,209846140,11090,11090,11090,11090,0
|
|
20241126,184000,209846140,11090,11090,11090,11090,0
|
|
20241126,183900,209846140,11090,11090,11090,11090,0
|
|
20241126,183800,209846140,11090,11090,11090,11090,0
|
|
20241126,183700,209846140,11090,11090,11090,11090,0
|
|
20241126,183600,209846140,11090,11090,11090,11090,0
|
|
20241126,183500,209846140,11090,11090,11090,11090,0
|
|
20241126,183400,209846140,11090,11090,11090,11090,0
|
|
20241126,183300,209846140,11090,11090,11090,11090,0
|
|
20241126,183200,209846140,11090,11090,11090,11090,0
|
|
20241126,183100,209846140,11090,11090,11090,11090,0
|
|
20241126,183000,209846140,11090,11090,11090,11090,0
|
|
20241126,182900,209846140,11090,11090,11090,11090,0
|
|
20241126,182800,209846140,11090,11090,11090,11090,0
|
|
20241126,182700,209846140,11090,11090,11090,11090,0
|
|
20241126,182600,209846140,11090,11090,11090,11090,0
|
|
20241126,182500,209846140,11090,11090,11090,11090,0
|
|
20241126,182400,209846140,11090,11090,11090,11090,0
|
|
20241126,182300,209846140,11090,11090,11090,11090,0
|
|
20241126,182200,209846140,11090,11090,11090,11090,0
|
|
20241126,182100,209846140,11090,11090,11090,11090,0
|
|
20241126,182000,209846140,11090,11090,11090,11090,0
|
|
20241126,181900,209846140,11090,11090,11090,11090,0
|
|
20241126,181800,209846140,11090,11090,11090,11090,471
|
|
20241126,181700,209846140,11090,11090,11090,11090,0
|
|
20241126,181600,209846140,11090,11090,11090,11090,0
|
|
20241126,181500,209846140,11090,11090,11090,11090,0
|
|
20241126,181400,209846140,11090,11090,11090,11090,0
|
|
20241126,181300,209846140,11090,11090,11090,11090,0
|
|
20241126,181200,209846140,11090,11090,11090,11090,0
|
|
20241126,181100,209846140,11090,11090,11090,11090,0
|
|
20241126,181000,209846140,11090,11090,11090,11090,0
|
|
20241126,180900,209846140,11090,11090,11090,11090,0
|
|
20241126,180800,209846140,11090,11090,11090,11090,0
|
|
20241126,180700,209846140,11090,11090,11090,11090,0
|
|
20241126,180600,209846140,11090,11090,11090,11090,0
|
|
20241126,180500,209846140,11090,11090,11090,11090,0
|
|
20241126,180400,209846140,11090,11090,11090,11090,0
|
|
20241126,180300,209846140,11090,11090,11090,11090,0
|
|
20241126,180200,209846140,11090,11090,11090,11090,0
|
|
20241126,180100,209846140,11090,11090,11090,11090,0
|
|
20241126,180000,209846140,11090,11090,11090,11090,0
|
|
20241126,175900,209846140,11090,11090,11090,11090,0
|
|
20241126,175800,209846140,11090,11090,11090,11090,0
|
|
20241126,175700,209846140,11090,11090,11090,11090,0
|
|
20241126,175600,209846140,11090,11090,11090,11090,0
|
|
20241126,175500,209846140,11090,11090,11090,11090,0
|
|
20241126,175400,209846140,11090,11090,11090,11090,0
|
|
20241126,175300,209846140,11090,11090,11090,11090,0
|
|
20241126,175200,209846140,11090,11090,11090,11090,0
|
|
20241126,175100,209846140,11090,11090,11090,11090,0
|
|
20241126,175000,209846140,11090,11090,11090,11090,0
|
|
20241126,174900,209846140,11090,11090,11090,11090,0
|
|
20241126,174800,209846140,11090,11090,11090,11090,471
|
|
20241126,174700,209846140,11090,11090,11090,11090,0
|
|
20241126,174600,209846140,11090,11090,11090,11090,0
|
|
20241126,174500,209846140,11090,11090,11090,11090,0
|
|
20241126,174400,209846140,11090,11090,11090,11090,0
|
|
20241126,174300,209846140,11090,11090,11090,11090,0
|
|
20241126,174200,209846140,11090,11090,11090,11090,0
|
|
20241126,174100,209846140,11090,11090,11090,11090,0
|
|
20241126,174000,209846140,11090,11090,11090,11090,0
|
|
20241126,173900,209846140,11090,11090,11090,11090,0
|
|
20241126,173800,209846140,11090,11090,11090,11090,0
|
|
20241126,173700,209846140,11090,11090,11090,11090,0
|
|
20241126,173600,209846140,11090,11090,11090,11090,0
|
|
20241126,173500,209846140,11090,11090,11090,11090,0
|
|
20241126,173400,209846140,11090,11090,11090,11090,0
|
|
20241126,173300,209846140,11090,11090,11090,11090,0
|
|
20241126,173200,209846140,11090,11090,11090,11090,0
|
|
20241126,173100,209846140,11090,11090,11090,11090,0
|
|
20241126,173000,209846140,11090,11090,11090,11090,0
|
|
20241126,172900,209846140,11090,11090,11090,11090,0
|
|
20241126,172800,209846140,11090,11090,11090,11090,0
|
|
20241126,172700,209846140,11090,11090,11090,11090,0
|
|
20241126,172600,209846140,11090,11090,11090,11090,0
|
|
20241126,172500,209846140,11090,11090,11090,11090,0
|
|
20241126,172400,209846140,11090,11090,11090,11090,0
|
|
20241126,172300,209846140,11090,11090,11090,11090,0
|
|
20241126,172200,209846140,11090,11090,11090,11090,0
|
|
20241126,172100,209846140,11090,11090,11090,11090,0
|
|
20241126,172000,209846140,11090,11090,11090,11090,0
|
|
20241126,171900,209846140,11090,11090,11090,11090,0
|
|
20241126,171800,209846140,11090,11090,11090,11090,471
|
|
20241126,171700,209846140,11090,11090,11090,11090,0
|
|
20241126,171600,209846140,11090,11090,11090,11090,0
|
|
20241126,171500,209846140,11090,11090,11090,11090,0
|
|
20241126,171400,209846140,11090,11090,11090,11090,0
|
|
20241126,171300,209846140,11090,11090,11090,11090,0
|
|
20241126,171200,209846140,11090,11090,11090,11090,0
|
|
20241126,171100,209846140,11090,11090,11090,11090,0
|
|
20241126,171000,209846140,11090,11090,11090,11090,0
|
|
20241126,170900,209846140,11090,11090,11090,11090,0
|
|
20241126,170800,209846140,11090,11090,11090,11090,0
|
|
20241126,170700,209846140,11090,11090,11090,11090,0
|
|
20241126,170600,209846140,11090,11090,11090,11090,0
|
|
20241126,170500,209846140,11090,11090,11090,11090,0
|
|
20241126,170400,209846140,11090,11090,11090,11090,0
|
|
20241126,170300,209846140,11090,11090,11090,11090,0
|
|
20241126,170200,209846140,11090,11090,11090,11090,0
|
|
20241126,170100,209846140,11090,11090,11090,11090,0
|
|
20241126,170000,209846140,11090,11090,11090,11090,0
|
|
20241126,165900,209846140,11090,11090,11090,11090,0
|
|
20241126,165800,209846140,11090,11090,11090,11090,0
|
|
20241126,165700,209846140,11090,11090,11090,11090,0
|
|
20241126,165600,209846140,11090,11090,11090,11090,0
|
|
20241126,165500,209846140,11090,11090,11090,11090,0
|
|
20241126,165400,209846140,11090,11090,11090,11090,0
|
|
20241126,165300,209846140,11090,11090,11090,11090,0
|
|
20241126,165200,209846140,11090,11090,11090,11090,0
|
|
20241126,165100,209846140,11090,11090,11090,11090,0
|
|
20241126,165000,209846140,11090,11090,11090,11090,0
|
|
20241126,164900,209846140,11090,11090,11090,11090,0
|
|
20241126,164800,209846140,11090,11090,11090,11090,471
|
|
20241126,164700,209846140,11090,11090,11090,11090,0
|
|
20241126,164600,209846140,11090,11090,11090,11090,0
|
|
20241126,164500,209846140,11090,11090,11090,11090,0
|
|
20241126,164400,209846140,11090,11090,11090,11090,0
|
|
20241126,164300,209846140,11090,11090,11090,11090,0
|
|
20241126,164200,209846140,11090,11090,11090,11090,0
|
|
20241126,164100,209846140,11090,11090,11090,11090,0
|
|
20241126,164000,209846140,11090,11090,11090,11090,0
|
|
20241126,163900,209846140,11090,11090,11090,11090,0
|
|
20241126,163800,209846140,11090,11090,11090,11090,0
|
|
20241126,163700,209846140,11090,11090,11090,11090,0
|
|
20241126,163600,209846140,11090,11090,11090,11090,0
|
|
20241126,163500,209846140,11090,11090,11090,11090,0
|
|
20241126,163400,209846140,11090,11090,11090,11090,0
|
|
20241126,163300,209846140,11090,11090,11090,11090,0
|
|
20241126,163200,209846140,11090,11090,11090,11090,0
|
|
20241126,163100,209846140,11090,11090,11090,11090,0
|
|
20241126,163000,209846140,11090,11090,11090,11090,0
|
|
20241126,162900,209846140,11090,11090,11090,11090,0
|
|
20241126,162800,209846140,11090,11090,11090,11090,0
|
|
20241126,162700,209846140,11090,11090,11090,11090,0
|
|
20241126,162600,209846140,11090,11090,11090,11090,0
|
|
20241126,162500,209846140,11090,11090,11090,11090,0
|
|
20241126,162400,209846140,11090,11090,11090,11090,0
|
|
20241126,162300,209846140,11090,11090,11090,11090,0
|
|
20241126,162200,209846140,11090,11090,11090,11090,0
|
|
20241126,162100,209846140,11090,11090,11090,11090,0
|
|
20241126,162000,209846140,11090,11090,11090,11090,0
|
|
20241126,161900,209846140,11090,11090,11090,11090,0
|
|
20241126,161800,209846140,11090,11090,11090,11090,471
|
|
20241126,161700,209846140,11090,11090,11090,11090,0
|
|
20241126,161600,209846140,11090,11090,11090,11090,0
|
|
20241126,161500,209846140,11090,11090,11090,11090,0
|
|
20241126,161400,209846140,11090,11090,11090,11090,0
|
|
20241126,161300,209846140,11090,11090,11090,11090,0
|
|
20241126,161200,209846140,11090,11090,11090,11090,0
|
|
20241126,161100,209846140,11090,11090,11090,11090,0
|
|
20241126,161000,209846140,11090,11090,11090,11090,0
|
|
20241126,160900,209846140,11090,11090,11090,11090,0
|
|
20241126,160800,209846140,11090,11090,11090,11090,0
|
|
20241126,160700,209846140,11090,11090,11090,11090,0
|
|
20241126,160600,209846140,11090,11090,11090,11090,0
|
|
20241126,160500,209846140,11090,11090,11090,11090,0
|
|
20241126,160400,209846140,11090,11090,11090,11090,0
|
|
20241126,160300,209846140,11090,11090,11090,11090,0
|
|
20241126,160200,209846140,11090,11090,11090,11090,0
|
|
20241126,160100,209846140,11090,11090,11090,11090,0
|
|
20241126,160000,209846140,11090,11090,11090,11090,0
|
|
20241126,155900,209846140,11090,11090,11090,11090,0
|
|
20241126,155800,209846140,11090,11090,11090,11090,0
|
|
20241126,155700,209846140,11090,11090,11090,11090,0
|
|
20241126,155600,209846140,11090,11090,11090,11090,0
|
|
20241126,155500,209846140,11090,11090,11090,11090,0
|
|
20241126,155400,209846140,11090,11090,11090,11090,0
|
|
20241126,155300,209846140,11090,11090,11090,11090,0
|
|
20241126,155200,209846140,11090,11090,11090,11090,0
|
|
20241126,155100,209846140,11090,11090,11090,11090,0
|
|
20241126,155000,209846140,11090,11090,11090,11090,0
|
|
20241126,154900,209846140,11090,11090,11090,11090,0
|
|
20241126,154800,209846140,11090,11090,11090,11090,471
|
|
20241126,154700,209846140,11090,11090,11090,11090,0
|
|
20241126,154600,209846140,11090,11090,11090,11090,0
|
|
20241126,154500,209846140,11090,11090,11090,11090,0
|
|
20241126,154400,209846140,11090,11090,11090,11090,0
|
|
20241126,154300,209846140,11090,11090,11090,11090,0
|
|
20241126,154200,209846140,11090,11090,11090,11090,0
|
|
20241126,154100,209846140,11090,11090,11090,11090,0
|
|
20241126,154000,209846140,11090,11090,11090,11090,0
|
|
20241126,153900,209846140,11090,11090,11090,11090,0
|
|
20241126,153800,209846140,11090,11090,11090,11090,0
|
|
20241126,153700,209846140,11090,11090,11090,11090,0
|
|
20241126,153600,209846140,11090,11090,11090,11090,0
|
|
20241126,153500,209846140,11090,11090,11090,11090,0
|
|
20241126,153400,209846140,11090,11090,11090,11090,0
|
|
20241126,153300,209846140,11090,11090,11090,11090,0
|
|
20241126,153200,209846140,11090,11090,11090,11090,0
|
|
20241126,153100,209846140,11090,11090,11090,11090,0
|
|
20241126,153000,209846140,11090,11090,11090,11090,471
|
|
20241126,152900,204622750,11060,11060,11060,11060,0
|
|
20241126,152800,204622750,11060,11060,11060,11060,0
|
|
20241126,152700,204622750,11060,11060,11060,11060,0
|
|
20241126,152600,204622750,11060,11060,11060,11060,0
|
|
20241126,152500,204622750,11060,11060,11060,11060,0
|
|
20241126,152400,204622750,11060,11060,11060,11060,0
|
|
20241126,152300,204622750,11060,11060,11060,11060,0
|
|
20241126,152200,204622750,11060,11060,11060,11060,0
|
|
20241126,152100,204622750,11060,11060,11060,11060,0
|
|
20241126,152000,204622750,11060,11060,11060,11060,0
|
|
20241126,151900,204622750,11060,11040,11060,11040,27
|
|
20241126,151800,204324650,11050,11050,11050,11050,0
|
|
20241126,151700,204324650,11050,11050,11050,11040,88
|
|
20241126,151600,203352270,11040,11040,11040,11040,0
|
|
20241126,151500,203352270,11040,11040,11040,11040,20
|
|
20241126,151400,203131470,11040,11040,11040,11040,0
|
|
20241126,151300,203131470,11040,11040,11040,11040,1
|
|
20241126,151200,203120430,11060,11060,11060,11060,0
|
|
20241126,151100,203120430,11060,11060,11060,11060,0
|
|
20241126,151000,203120430,11060,11060,11060,11060,2
|
|
20241126,150900,203098310,11060,11060,11060,11060,0
|
|
20241126,150800,203098310,11060,11060,11060,11060,0
|
|
20241126,150700,203098310,11060,11060,11060,11060,0
|
|
20241126,150600,203098310,11060,11060,11060,11060,7
|
|
20241126,150500,203020890,11040,11040,11040,11040,0
|
|
20241126,150400,203020890,11040,11040,11040,11040,400
|
|
20241126,150300,198604890,11040,11040,11040,11040,0
|
|
20241126,150200,198604890,11040,11040,11040,11040,0
|
|
20241126,150100,198604890,11040,11040,11040,11040,0
|
|
20241126,150000,198604890,11040,11040,11040,11040,0
|
|
20241126,145900,198604890,11040,11040,11040,11040,0
|
|
20241126,145800,198604890,11040,11040,11040,11040,0
|
|
20241126,145700,198604890,11040,11040,11040,11040,0
|
|
20241126,145600,198604890,11040,11040,11040,11040,0
|
|
20241126,145500,198604890,11040,11040,11040,11040,0
|
|
20241126,145400,198604890,11040,11040,11040,11040,0
|
|
20241126,145300,198604890,11040,11040,11040,11040,0
|
|
20241126,145200,198604890,11040,11040,11040,11040,0
|
|
20241126,145100,198604890,11040,11040,11040,11040,0
|
|
20241126,145000,198604890,11040,11040,11040,11040,0
|
|
20241126,144900,198604890,11040,11040,11040,11040,0
|
|
20241126,144800,198604890,11040,11040,11040,11040,0
|
|
20241126,144700,198604890,11040,11050,11050,11040,18
|
|
20241126,144600,198406160,11050,11050,11050,11050,0
|
|
20241126,144500,198406160,11050,11050,11050,11050,0
|
|
20241126,144400,198406160,11050,11050,11050,11050,0
|
|
20241126,144300,198406160,11050,11050,11050,11050,0
|
|
20241126,144200,198406160,11050,11050,11050,11050,0
|
|
20241126,144100,198406160,11050,11050,11050,11050,0
|
|
20241126,144000,198406160,11050,11050,11050,11050,0
|
|
20241126,143900,198406160,11050,11050,11050,11050,0
|
|
20241126,143800,198406160,11050,11050,11050,11050,17
|
|
20241126,143700,198218310,11030,11030,11030,11030,18
|
|
20241126,143600,198019770,11040,11040,11040,11040,0
|
|
20241126,143500,198019770,11040,11040,11040,11040,0
|
|
20241126,143400,198019770,11040,11040,11040,11040,0
|
|
20241126,143300,198019770,11040,11040,11040,11040,0
|
|
20241126,143200,198019770,11040,11040,11040,11040,0
|
|
20241126,143100,198019770,11040,11040,11040,11040,0
|
|
20241126,143000,198019770,11040,11040,11040,11040,0
|
|
20241126,142900,198019770,11040,11040,11040,11040,19
|
|
20241126,142800,197810010,11040,11040,11040,11040,0
|
|
20241126,142700,197810010,11040,11030,11040,11030,32
|
|
20241126,142600,197456910,11040,11040,11040,11040,10
|
|
20241126,142500,197346510,11040,11040,11040,11040,10
|
|
20241126,142400,197236110,11040,11040,11040,11040,10
|
|
20241126,142300,197125710,11040,11040,11040,11040,18
|
|
20241126,142200,196926990,11030,11030,11030,11030,0
|
|
20241126,142100,196926990,11030,11030,11030,11030,0
|
|
20241126,142000,196926990,11030,11030,11030,11030,0
|
|
20241126,141900,196926990,11030,11030,11030,11030,0
|
|
20241126,141800,196926990,11030,11030,11030,11030,20
|
|
20241126,141700,196706390,11030,11030,11030,11030,18
|
|
20241126,141600,196507850,11040,11040,11040,11040,0
|
|
20241126,141500,196507850,11040,11040,11040,11040,0
|
|
20241126,141400,196507850,11040,11050,11050,11040,34
|
|
20241126,141300,196132470,11040,11040,11040,11040,0
|
|
20241126,141200,196132470,11040,11040,11040,11040,0
|
|
20241126,141100,196132470,11040,11040,11040,11040,21
|
|
20241126,141000,195900630,11050,11040,11050,11040,49
|
|
20241126,140900,195359370,11040,11040,11040,11040,45
|
|
20241126,140800,194862570,11030,11030,11030,11030,0
|
|
20241126,140700,194862570,11030,11030,11030,11030,18
|
|
20241126,140600,194664030,11040,11040,11040,11040,0
|
|
20241126,140500,194664030,11040,11040,11040,11040,0
|
|
20241126,140400,194664030,11040,11040,11040,11040,0
|
|
20241126,140300,194664030,11040,11040,11040,11040,0
|
|
20241126,140200,194664030,11040,11040,11040,11040,0
|
|
20241126,140100,194664030,11040,11040,11040,11040,0
|
|
20241126,140000,194664030,11040,11040,11040,11040,0
|
|
20241126,135900,194664030,11040,11040,11040,11040,0
|
|
20241126,135800,194664030,11040,11030,11040,11030,17
|
|
20241126,135700,194476450,11020,11020,11020,11020,24
|
|
20241126,135600,194211970,11020,11020,11020,11020,5
|
|
20241126,135500,194156870,11050,11040,11050,11040,17
|
|
20241126,135400,193969030,11050,11050,11050,11050,0
|
|
20241126,135300,193969030,11050,11040,11050,11040,16
|
|
20241126,135200,193792240,11050,11050,11050,11050,0
|
|
20241126,135100,193792240,11050,11040,11050,11040,17
|
|
20241126,135000,193604400,11040,11040,11040,11040,45
|
|
20241126,134900,193107600,11040,11040,11040,11040,16
|
|
20241126,134800,192930960,11020,11020,11020,11020,0
|
|
20241126,134700,192930960,11020,11040,11040,11020,36
|
|
20241126,134600,192533900,11040,11040,11040,11040,0
|
|
20241126,134500,192533900,11040,11040,11040,11040,16
|
|
20241126,134400,192357260,11040,11040,11040,11040,0
|
|
20241126,134300,192357260,11040,11040,11040,11040,0
|
|
20241126,134200,192357260,11040,11040,11040,11040,17
|
|
20241126,134100,192169580,11040,11040,11040,11040,0
|
|
20241126,134000,192169580,11040,11040,11040,11040,16
|
|
20241126,133900,191992940,11040,11040,11040,11040,1
|
|
20241126,133800,191981900,11040,11040,11040,11040,17
|
|
20241126,133700,191794220,11020,11040,11040,11020,19
|
|
20241126,133600,191584800,11050,11050,11050,11050,16
|
|
20241126,133500,191408000,11050,11050,11050,11050,0
|
|
20241126,133400,191408000,11050,11050,11050,11050,17
|
|
20241126,133300,191220150,11050,11050,11050,11050,0
|
|
20241126,133200,191220150,11050,11050,11050,11050,16
|
|
20241126,133100,191043350,11050,11050,11050,11050,12
|
|
20241126,133000,190910750,11050,11050,11050,11050,0
|
|
20241126,132900,190910750,11050,11050,11050,11050,17
|
|
20241126,132800,190722900,11050,11050,11050,11050,0
|
|
20241126,132700,190722900,11050,11040,11050,11040,35
|
|
20241126,132600,190336340,11050,11050,11050,11050,0
|
|
20241126,132500,190336340,11050,11050,11050,11050,17
|
|
20241126,132400,190148490,11050,11050,11050,11050,3
|
|
20241126,132300,190115340,11050,11050,11050,11050,16
|
|
20241126,132200,189938540,11050,11050,11050,11050,0
|
|
20241126,132100,189938540,11050,11050,11050,11050,17
|
|
20241126,132000,189750690,11040,11040,11040,11040,0
|
|
20241126,131900,189750690,11040,11050,11050,11040,18
|
|
20241126,131800,189551800,11040,11040,11040,11040,0
|
|
20241126,131700,189551800,11040,11040,11040,11040,19
|
|
20241126,131600,189342040,11030,11030,11030,11030,0
|
|
20241126,131500,189342040,11030,11030,11030,11030,0
|
|
20241126,131400,189342040,11030,11030,11030,11030,0
|
|
20241126,131300,189342040,11030,11030,11030,11030,0
|
|
20241126,131200,189342040,11030,11030,11030,11030,1
|
|
20241126,131100,189331010,11050,11050,11050,11050,0
|
|
20241126,131000,189331010,11050,11050,11050,11050,17
|
|
20241126,130900,189143160,11040,11040,11040,11040,0
|
|
20241126,130800,189143160,11040,11040,11040,11040,16
|
|
20241126,130700,188966520,11040,11040,11040,11040,0
|
|
20241126,130600,188966520,11040,11040,11040,11040,17
|
|
20241126,130500,188778840,11040,11040,11040,11040,0
|
|
20241126,130400,188778840,11040,11040,11040,11040,16
|
|
20241126,130300,188602200,11040,11040,11040,11040,0
|
|
20241126,130200,188602200,11040,11040,11040,11040,0
|
|
20241126,130100,188602200,11040,11040,11040,11040,17
|
|
20241126,130000,188414520,11030,11030,11030,11030,0
|
|
20241126,125900,188414520,11030,11030,11030,11030,200
|
|
20241126,125800,186208520,11040,11040,11040,11040,0
|
|
20241126,125700,186208520,11040,11040,11040,11040,17
|
|
20241126,125600,186020840,11040,11040,11040,11040,0
|
|
20241126,125500,186020840,11040,11050,11050,11040,816
|
|
20241126,125400,177010030,11080,11080,11080,11080,0
|
|
20241126,125300,177010030,11080,11070,11080,11070,17
|
|
20241126,125200,176821740,11070,11070,11070,11070,4
|
|
20241126,125100,176777460,11090,11090,11090,11090,16
|
|
20241126,125000,176600020,11090,11090,11090,11090,0
|
|
20241126,124900,176600020,11090,11080,11090,11080,83
|
|
20241126,124800,175680050,11080,11080,11080,11080,0
|
|
20241126,124700,175680050,11080,11080,11080,11080,31
|
|
20241126,124600,175336570,11080,11080,11080,11080,16
|
|
20241126,124500,175159290,11080,11080,11080,11080,13
|
|
20241126,124400,175015250,11080,11080,11080,11080,17
|
|
20241126,124300,174826890,11080,11080,11080,11080,0
|
|
20241126,124200,174826890,11080,11080,11080,11080,17
|
|
20241126,124100,174638530,11080,11080,11080,11080,0
|
|
20241126,124000,174638530,11080,11080,11080,11080,18
|
|
20241126,123900,174439090,11060,11060,11060,11060,5
|
|
20241126,123800,174383790,11040,11040,11040,11040,0
|
|
20241126,123700,174383790,11040,11040,11040,11040,0
|
|
20241126,123600,174383790,11040,11040,11040,11040,0
|
|
20241126,123500,174383790,11040,11040,11040,11040,0
|
|
20241126,123400,174383790,11040,11040,11040,11040,0
|
|
20241126,123300,174383790,11040,11040,11040,11040,3
|
|
20241126,123200,174350670,11040,11040,11040,11040,0
|
|
20241126,123100,174350670,11040,11080,11080,11040,559
|
|
20241126,123000,168175740,11080,11080,11080,11080,27
|
|
20241126,122900,167876580,11080,11080,11080,11080,17
|
|
20241126,122800,167688220,11080,11070,11080,11070,91
|
|
20241126,122700,166680270,11070,11070,11070,11070,16
|
|
20241126,122600,166503150,11070,11070,11070,11070,0
|
|
20241126,122500,166503150,11070,11060,11070,11060,109
|
|
20241126,122400,165297440,11060,11060,11060,11060,0
|
|
20241126,122300,165297440,11060,11060,11060,11060,16
|
|
20241126,122200,165120480,11060,11060,11060,11060,0
|
|
20241126,122100,165120480,11060,11060,11060,11060,0
|
|
20241126,122000,165120480,11060,11060,11060,11060,17
|
|
20241126,121900,164932460,11050,11040,11050,11040,616
|
|
20241126,121800,158127370,11040,11040,11040,11040,16
|
|
20241126,121700,157950730,11040,11040,11040,11040,0
|
|
20241126,121600,157950730,11040,11040,11040,11040,17
|
|
20241126,121500,157763050,11040,11040,11040,11040,0
|
|
20241126,121400,157763050,11040,11030,11040,11030,26
|
|
20241126,121300,157476110,11040,11040,11040,11040,0
|
|
20241126,121200,157476110,11040,11040,11040,11040,17
|
|
20241126,121100,157288430,11040,11040,11040,11040,1
|
|
20241126,121000,157277390,11040,11040,11040,11040,16
|
|
20241126,120900,157100750,11040,11040,11040,11040,0
|
|
20241126,120800,157100750,11040,11040,11040,11040,50
|
|
20241126,120700,156548750,11030,11030,11030,11030,0
|
|
20241126,120600,156548750,11030,11030,11030,11030,53
|
|
20241126,120500,155964160,11010,11010,11010,11010,0
|
|
20241126,120400,155964160,11010,11010,11010,11010,0
|
|
20241126,120300,155964160,11010,11010,11010,11010,0
|
|
20241126,120200,155964160,11010,11030,11030,11010,60
|
|
20241126,120100,155302820,11020,11020,11020,11020,0
|
|
20241126,120000,155302820,11020,11020,11020,11020,0
|
|
20241126,115900,155302820,11020,11020,11020,11020,0
|
|
20241126,115800,155302820,11020,11020,11020,11020,10
|
|
20241126,115700,155192620,11040,11040,11040,11040,17
|
|
20241126,115600,155004940,11030,11040,11040,11030,4
|
|
20241126,115500,154960810,11040,11040,11040,11040,16
|
|
20241126,115400,154784170,11040,11040,11040,11040,49
|
|
20241126,115300,154243210,11040,11040,11040,11040,70
|
|
20241126,115200,153470410,11030,11030,11030,11030,17
|
|
20241126,115100,153282900,11030,11030,11030,11030,5
|
|
20241126,115000,153227750,11030,11030,11030,11030,16
|
|
20241126,114900,153051270,11030,11030,11030,11030,4
|
|
20241126,114800,153007150,11030,11030,11030,11030,21
|
|
20241126,114700,152775520,11030,11030,11030,11030,5
|
|
20241126,114600,152720370,11040,11040,11040,11040,20
|
|
20241126,114500,152499570,11040,11040,11040,11040,4
|
|
20241126,114400,152455410,11040,11040,11040,11040,22
|
|
20241126,114300,152212530,11040,11040,11040,11040,4
|
|
20241126,114200,152168370,11040,11040,11040,11040,16
|
|
20241126,114100,151991730,11040,11040,11040,11040,45
|
|
20241126,114000,151494930,11040,11040,11040,11040,5
|
|
20241126,113900,151439730,11040,11030,11040,11030,174
|
|
20241126,113800,149520300,11040,11040,11040,11040,5
|
|
20241126,113700,149465100,11030,11050,11050,11030,42
|
|
20241126,113600,149001440,11050,11050,11050,11050,5
|
|
20241126,113500,148946190,11050,11050,11050,11050,21
|
|
20241126,113400,148714140,11050,11050,11050,11050,0
|
|
20241126,113300,148714140,11050,11030,11050,11030,42
|
|
20241126,113200,148250640,11050,11050,11050,11050,5
|
|
20241126,113100,148195390,11050,11050,11050,11050,21
|
|
20241126,113000,147963340,11050,11050,11050,11050,7
|
|
20241126,112900,147885990,11040,11030,11040,11030,65
|
|
20241126,112800,147168590,11040,11040,11040,11040,4
|
|
20241126,112700,147124430,11040,11040,11040,11040,67
|
|
20241126,112600,146384750,11040,11040,11040,11040,0
|
|
20241126,112500,146384750,11040,11040,11040,11040,8
|
|
20241126,112400,146296430,11040,11020,11040,11020,49
|
|
20241126,112300,145756100,11030,11010,11030,11010,26
|
|
20241126,112200,145469760,11030,11030,11030,11030,26
|
|
20241126,112100,145182980,11030,11030,11030,11030,1
|
|
20241126,112000,145171950,11030,11030,11030,11030,21
|
|
20241126,111900,144940320,11030,11030,11030,11030,5
|
|
20241126,111800,144885170,11030,11030,11030,11030,16
|
|
20241126,111700,144708690,11030,11030,11030,11030,4
|
|
20241126,111600,144664570,11030,11030,11030,11030,22
|
|
20241126,111500,144421910,11020,11020,11020,11020,95
|
|
20241126,111400,143375010,11020,11020,11020,11020,20
|
|
20241126,111300,143154610,11010,11000,11010,11000,91
|
|
20241126,111200,142152930,11000,11000,11000,11000,805
|
|
20241126,111100,133297930,11010,11000,11010,11000,787
|
|
20241126,111000,124640760,11000,11000,11000,11000,0
|
|
20241126,110900,124640760,11000,10990,11000,10990,25
|
|
20241126,110800,124365810,11000,11000,11000,11000,4
|
|
20241126,110700,124321810,11000,11000,11000,11000,22
|
|
20241126,110600,124079810,11000,11000,11000,11000,4
|
|
20241126,110500,124035810,11000,10990,11000,10990,22
|
|
20241126,110400,123793820,10990,10990,10990,10990,4
|
|
20241126,110300,123749860,10960,10970,10990,10960,60
|
|
20241126,110200,123091460,10980,11000,11000,10980,11
|
|
20241126,110100,122970580,11000,11000,11000,11000,18
|
|
20241126,110000,122772580,11000,10980,11000,10980,8
|
|
20241126,105900,122684600,10980,10990,10990,10960,101
|
|
20241126,105800,121577070,10980,10980,10980,10960,202
|
|
20241126,105700,119362690,10980,10940,10980,10940,770
|
|
20241126,105600,110931410,10970,11000,11000,10960,755
|
|
20241126,105500,102656190,10990,10990,10990,10990,3
|
|
20241126,105400,102623220,11000,10990,11000,10990,22
|
|
20241126,105300,102381280,10970,10970,10970,10970,33
|
|
20241126,105200,102019270,11000,10990,11000,10990,21
|
|
20241126,105100,101788350,11000,10990,11000,10990,5
|
|
20241126,105000,101733380,10990,10990,10990,10990,21
|
|
20241126,104900,101502590,10990,10990,10990,10990,4
|
|
20241126,104800,101458630,10990,10990,10990,10990,21
|
|
20241126,104700,101227840,10990,10970,10990,10970,15
|
|
20241126,104600,101063190,10960,10970,10970,10960,25
|
|
20241126,104500,100788960,10970,10970,10970,10970,0
|
|
20241126,104400,100788960,10970,10970,10970,10970,5
|
|
20241126,104300,100734110,10970,10960,10970,10950,44
|
|
20241126,104200,100251880,10990,10960,10990,10960,131
|
|
20241126,104100,98816000,10990,10990,10990,10990,21
|
|
20241126,104000,98585210,10990,10990,10990,10990,4
|
|
20241126,103900,98541250,10990,10990,10990,10990,17
|
|
20241126,103800,98354420,10990,10990,10990,10990,5
|
|
20241126,103700,98299470,10990,10990,10990,10990,20
|
|
20241126,103600,98079670,10990,10990,10990,10990,4
|
|
20241126,103500,98035710,10990,10990,10990,10990,22
|
|
20241126,103400,97793930,10990,10990,10990,10990,4
|
|
20241126,103300,97749970,10950,10950,10950,10950,23
|
|
20241126,103200,97498120,10980,10980,10980,10980,5
|
|
20241126,103100,97443220,10980,10980,10980,10980,4
|
|
20241126,103000,97399300,10980,10980,10980,10980,21
|
|
20241126,102900,97168720,10980,10980,10980,10980,5
|
|
20241126,102800,97113820,10980,10980,10980,10980,16
|
|
20241126,102700,96938140,10980,10980,10980,10980,4
|
|
20241126,102600,96894220,10980,10980,10980,10980,22
|
|
20241126,102500,96652660,10980,10980,10980,10980,4
|
|
20241126,102400,96608740,10980,10980,10980,10980,21
|
|
20241126,102300,96378160,10940,10970,10970,10940,28
|
|
20241126,102200,96071690,10980,10980,10980,10980,17
|
|
20241126,102100,95885030,10970,10970,10970,10970,4
|
|
20241126,102000,95841150,10980,10970,10980,10970,21
|
|
20241126,101900,95610620,10970,10970,10970,10970,33
|
|
20241126,101800,95248610,10970,10970,10970,10940,23
|
|
20241126,101700,94996330,10960,10940,10960,10940,510
|
|
20241126,101600,89411760,10930,10920,10930,10920,179
|
|
20241126,101500,87456430,10920,10920,10920,10920,21
|
|
20241126,101400,87227110,10920,10890,10920,10890,4193
|
|
20241126,101300,41563600,10890,10880,10890,10880,55
|
|
20241126,101200,40965000,10900,10900,10900,10900,5
|
|
20241126,101100,40910500,10900,10900,10900,10900,17
|
|
20241126,101000,40725200,10900,10900,10900,10900,4
|
|
20241126,100900,40681600,10900,10900,10900,10900,20
|
|
20241126,100800,40463600,10900,10900,10900,10900,5
|
|
20241126,100700,40409100,10900,10900,10900,10900,22
|
|
20241126,100600,40169300,10900,10900,10900,10900,6
|
|
20241126,100500,40103900,10900,10900,10900,10900,16
|
|
20241126,100400,39929500,10900,10900,10900,10900,4
|
|
20241126,100300,39885900,10900,10880,10900,10880,94
|
|
20241126,100200,38862430,10900,10900,10900,10900,22
|
|
20241126,100100,38622630,10900,10900,10900,10900,4
|
|
20241126,100000,38579030,10900,10900,10900,10900,21
|
|
20241126,095900,38350130,10880,10890,10890,10880,500
|
|
20241126,095800,32908800,10900,10900,10900,10900,31
|
|
20241126,095700,32570900,10910,10910,10910,10910,4
|
|
20241126,095600,32527260,10910,10910,10920,10910,159
|
|
20241126,095500,30792400,10910,10890,10910,10890,1306
|
|
20241126,095400,16556520,10880,10880,10880,10880,11
|
|
20241126,095300,16436840,10880,10880,10880,10880,4
|
|
20241126,095200,16393320,10870,10870,10870,10870,31
|
|
20241126,095100,16056350,10850,10850,10850,10850,0
|
|
20241126,095000,16056350,10850,10850,10850,10850,0
|
|
20241126,094900,16056350,10850,10850,10850,10850,0
|
|
20241126,094800,16056350,10850,10860,10860,10850,200
|
|
20241126,094700,13886180,10860,10860,10860,10860,102
|
|
20241126,094600,12778460,10860,10870,10870,10860,143
|
|
20241126,094500,11225040,10860,10860,10860,10860,0
|
|
20241126,094400,11225040,10860,10880,10880,10860,96
|
|
20241126,094300,10181420,10880,10880,10880,10880,0
|
|
20241126,094200,10181420,10880,10880,10880,10880,0
|
|
20241126,094100,10181420,10880,10870,10880,10860,118
|
|
20241126,094000,8899570,10880,10880,10880,10880,0
|
|
20241126,093900,8899570,10880,10880,10880,10880,2
|
|
20241126,093800,8877810,10880,10880,10880,10880,0
|
|
20241126,093700,8877810,10880,10880,10880,10880,0
|
|
20241126,093600,8877810,10880,10880,10880,10880,1
|
|
20241126,093500,8866930,10880,10880,10880,10880,0
|
|
20241126,093400,8866930,10880,10880,10880,10880,0
|
|
20241126,093300,8866930,10880,10880,10880,10880,3
|
|
20241126,093200,8834290,10880,10870,10880,10870,2
|
|
20241126,093100,8812540,10860,10860,10860,10860,18
|
|
20241126,093000,8617060,10860,10860,10860,10860,0
|
|
20241126,092900,8617060,10860,10860,10860,10860,0
|
|
20241126,092800,8617060,10860,10860,10860,10860,0
|
|
20241126,092700,8617060,10860,10860,10860,10860,0
|
|
20241126,092600,8617060,10860,10860,10860,10860,0
|
|
20241126,092500,8617060,10860,10860,10860,10860,0
|
|
20241126,092400,8617060,10860,10860,10860,10860,0
|
|
20241126,092300,8617060,10860,10860,10860,10860,0
|
|
20241126,092200,8617060,10860,10860,10860,10860,0
|
|
20241126,092100,8617060,10860,10860,10860,10860,0
|
|
20241126,092000,8617060,10860,10870,10870,10860,11
|
|
20241126,091900,8497590,10870,10870,10870,10870,1
|
|
20241126,091800,8486720,10850,10850,10850,10850,0
|
|
20241126,091700,8486720,10850,10880,10880,10850,112
|
|
20241126,091600,7270270,10880,10880,10890,10880,19
|
|
20241126,091500,7063460,10880,10880,10880,10880,13
|
|
20241126,091400,6922020,10880,10880,10880,10880,13
|
|
20241126,091300,6780580,10880,10880,10880,10880,3
|
|
20241126,091200,6747940,10890,10890,10890,10890,0
|
|
20241126,091100,6747940,10890,10890,10890,10890,0
|
|
20241126,091000,6747940,10890,10890,10890,10890,0
|
|
20241126,090900,6747940,10890,10890,10890,10890,0
|
|
20241126,090800,6747940,10890,10890,10890,10890,357
|
|
20241126,090700,2860210,10900,10900,10900,10900,0
|
|
20241126,090600,2860210,10900,10890,10900,10890,13
|
|
20241126,090500,2718540,10890,10890,10890,10890,0
|
|
20241126,090400,2718540,10890,10890,10890,10890,10
|
|
20241126,090300,2609640,10890,10880,10890,10880,118
|
|
20241126,090200,1325100,10870,10870,10870,10870,16
|
|
20241126,090100,1151180,10850,10850,10850,10850,0
|
|
20241126,090000,1151180,10850,10870,10870,10850,106
|