592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,184900,45490000,42000,42000,42000,42000,41
|
|
20241122,184800,45490000,42000,42000,42000,42000,0
|
|
20241122,184700,45490000,42000,42000,42000,42000,0
|
|
20241122,184600,45490000,42000,42000,42000,42000,0
|
|
20241122,184500,45490000,42000,42000,42000,42000,0
|
|
20241122,184400,45490000,42000,42000,42000,42000,0
|
|
20241122,184300,45490000,42000,42000,42000,42000,0
|
|
20241122,184200,45490000,42000,42000,42000,42000,0
|
|
20241122,184100,45490000,42000,42000,42000,42000,0
|
|
20241122,184000,45490000,42000,42000,42000,42000,0
|
|
20241122,183900,45490000,42000,42000,42000,42000,0
|
|
20241122,183800,45490000,42000,42000,42000,42000,0
|
|
20241122,183700,45490000,42000,42000,42000,42000,0
|
|
20241122,183600,45490000,42000,42000,42000,42000,0
|
|
20241122,183500,45490000,42000,42000,42000,42000,0
|
|
20241122,183400,45490000,42000,42000,42000,42000,0
|
|
20241122,183300,45490000,42000,42000,42000,42000,0
|
|
20241122,183200,45490000,42000,42000,42000,42000,0
|
|
20241122,183100,45490000,42000,42000,42000,42000,0
|
|
20241122,183000,45490000,42000,42000,42000,42000,0
|
|
20241122,182900,45490000,42000,42000,42000,42000,0
|
|
20241122,182800,45490000,42000,42000,42000,42000,0
|
|
20241122,182700,45490000,42000,42000,42000,42000,0
|
|
20241122,182600,45490000,42000,42000,42000,42000,0
|
|
20241122,182500,45490000,42000,42000,42000,42000,0
|
|
20241122,182400,45490000,42000,42000,42000,42000,0
|
|
20241122,182300,45490000,42000,42000,42000,42000,0
|
|
20241122,182200,45490000,42000,42000,42000,42000,0
|
|
20241122,182100,45490000,42000,42000,42000,42000,0
|
|
20241122,182000,45490000,42000,42000,42000,42000,0
|
|
20241122,181900,45490000,42000,42000,42000,42000,41
|
|
20241122,181800,45490000,42000,42000,42000,42000,0
|
|
20241122,181700,45490000,42000,42000,42000,42000,0
|
|
20241122,181600,45490000,42000,42000,42000,42000,0
|
|
20241122,181500,45490000,42000,42000,42000,42000,0
|
|
20241122,181400,45490000,42000,42000,42000,42000,0
|
|
20241122,181300,45490000,42000,42000,42000,42000,0
|
|
20241122,181200,45490000,42000,42000,42000,42000,0
|
|
20241122,181100,45490000,42000,42000,42000,42000,0
|
|
20241122,181000,45490000,42000,42000,42000,42000,0
|
|
20241122,180900,45490000,42000,42000,42000,42000,0
|
|
20241122,180800,45490000,42000,42000,42000,42000,0
|
|
20241122,180700,45490000,42000,42000,42000,42000,0
|
|
20241122,180600,45490000,42000,42000,42000,42000,0
|
|
20241122,180500,45490000,42000,42000,42000,42000,0
|
|
20241122,180400,45490000,42000,42000,42000,42000,0
|
|
20241122,180300,45490000,42000,42000,42000,42000,0
|
|
20241122,180200,45490000,42000,42000,42000,42000,0
|
|
20241122,180100,45490000,42000,42000,42000,42000,0
|
|
20241122,180000,45490000,42000,42000,42000,42000,0
|
|
20241122,175900,45490000,42000,42000,42000,42000,0
|
|
20241122,175800,45490000,42000,42000,42000,42000,0
|
|
20241122,175700,45490000,42000,42000,42000,42000,0
|
|
20241122,175600,45490000,42000,42000,42000,42000,0
|
|
20241122,175500,45490000,42000,42000,42000,42000,0
|
|
20241122,175400,45490000,42000,42000,42000,42000,0
|
|
20241122,175300,45490000,42000,42000,42000,42000,0
|
|
20241122,175200,45490000,42000,42000,42000,42000,0
|
|
20241122,175100,45490000,42000,42000,42000,42000,0
|
|
20241122,175000,45490000,42000,42000,42000,42000,0
|
|
20241122,174900,45490000,42000,42000,42000,42000,41
|
|
20241122,174800,45490000,42000,42000,42000,42000,0
|
|
20241122,174700,45490000,42000,42000,42000,42000,0
|
|
20241122,174600,45490000,42000,42000,42000,42000,0
|
|
20241122,174500,45490000,42000,42000,42000,42000,0
|
|
20241122,174400,45490000,42000,42000,42000,42000,0
|
|
20241122,174300,45490000,42000,42000,42000,42000,0
|
|
20241122,174200,45490000,42000,42000,42000,42000,0
|
|
20241122,174100,45490000,42000,42000,42000,42000,0
|
|
20241122,174000,45490000,42000,42000,42000,42000,0
|
|
20241122,173900,45490000,42000,42000,42000,42000,0
|
|
20241122,173800,45490000,42000,42000,42000,42000,0
|
|
20241122,173700,45490000,42000,42000,42000,42000,0
|
|
20241122,173600,45490000,42000,42000,42000,42000,0
|
|
20241122,173500,45490000,42000,42000,42000,42000,0
|
|
20241122,173400,45490000,42000,42000,42000,42000,0
|
|
20241122,173300,45490000,42000,42000,42000,42000,0
|
|
20241122,173200,45490000,42000,42000,42000,42000,0
|
|
20241122,173100,45490000,42000,42000,42000,42000,0
|
|
20241122,173000,45490000,42000,42000,42000,42000,0
|
|
20241122,172900,45490000,42000,42000,42000,42000,0
|
|
20241122,172800,45490000,42000,42000,42000,42000,0
|
|
20241122,172700,45490000,42000,42000,42000,42000,0
|
|
20241122,172600,45490000,42000,42000,42000,42000,0
|
|
20241122,172500,45490000,42000,42000,42000,42000,0
|
|
20241122,172400,45490000,42000,42000,42000,42000,0
|
|
20241122,172300,45490000,42000,42000,42000,42000,0
|
|
20241122,172200,45490000,42000,42000,42000,42000,0
|
|
20241122,172100,45490000,42000,42000,42000,42000,0
|
|
20241122,172000,45490000,42000,42000,42000,42000,0
|
|
20241122,171900,45490000,42000,42000,42000,42000,41
|
|
20241122,171800,45490000,42000,42000,42000,42000,0
|
|
20241122,171700,45490000,42000,42000,42000,42000,0
|
|
20241122,171600,45490000,42000,42000,42000,42000,0
|
|
20241122,171500,45490000,42000,42000,42000,42000,0
|
|
20241122,171400,45490000,42000,42000,42000,42000,0
|
|
20241122,171300,45490000,42000,42000,42000,42000,0
|
|
20241122,171200,45490000,42000,42000,42000,42000,0
|
|
20241122,171100,45490000,42000,42000,42000,42000,0
|
|
20241122,171000,45490000,42000,42000,42000,42000,0
|
|
20241122,170900,45490000,42000,42000,42000,42000,0
|
|
20241122,170800,45490000,42000,42000,42000,42000,0
|
|
20241122,170700,45490000,42000,42000,42000,42000,0
|
|
20241122,170600,45490000,42000,42000,42000,42000,0
|
|
20241122,170500,45490000,42000,42000,42000,42000,0
|
|
20241122,170400,45490000,42000,42000,42000,42000,0
|
|
20241122,170300,45490000,42000,42000,42000,42000,0
|
|
20241122,170200,45490000,42000,42000,42000,42000,0
|
|
20241122,170100,45490000,42000,42000,42000,42000,0
|
|
20241122,170000,45490000,42000,42000,42000,42000,0
|
|
20241122,165900,45490000,42000,42000,42000,42000,0
|
|
20241122,165800,45490000,42000,42000,42000,42000,0
|
|
20241122,165700,45490000,42000,42000,42000,42000,0
|
|
20241122,165600,45490000,42000,42000,42000,42000,0
|
|
20241122,165500,45490000,42000,42000,42000,42000,0
|
|
20241122,165400,45490000,42000,42000,42000,42000,0
|
|
20241122,165300,45490000,42000,42000,42000,42000,0
|
|
20241122,165200,45490000,42000,42000,42000,42000,0
|
|
20241122,165100,45490000,42000,42000,42000,42000,0
|
|
20241122,165000,45490000,42000,42000,42000,42000,0
|
|
20241122,164900,45490000,42000,42000,42000,42000,41
|
|
20241122,164800,45490000,42000,42000,42000,42000,0
|
|
20241122,164700,45490000,42000,42000,42000,42000,0
|
|
20241122,164600,45490000,42000,42000,42000,42000,0
|
|
20241122,164500,45490000,42000,42000,42000,42000,0
|
|
20241122,164400,45490000,42000,42000,42000,42000,0
|
|
20241122,164300,45490000,42000,42000,42000,42000,0
|
|
20241122,164200,45490000,42000,42000,42000,42000,0
|
|
20241122,164100,45490000,42000,42000,42000,42000,0
|
|
20241122,164000,45490000,42000,42000,42000,42000,0
|
|
20241122,163900,45490000,42000,42000,42000,42000,0
|
|
20241122,163800,45490000,42000,42000,42000,42000,0
|
|
20241122,163700,45490000,42000,42000,42000,42000,0
|
|
20241122,163600,45490000,42000,42000,42000,42000,0
|
|
20241122,163500,45490000,42000,42000,42000,42000,0
|
|
20241122,163400,45490000,42000,42000,42000,42000,0
|
|
20241122,163300,45490000,42000,42000,42000,42000,0
|
|
20241122,163200,45490000,42000,42000,42000,42000,0
|
|
20241122,163100,45490000,42000,42000,42000,42000,0
|
|
20241122,163000,45490000,42000,42000,42000,42000,0
|
|
20241122,162900,45490000,42000,42000,42000,42000,0
|
|
20241122,162800,45490000,42000,42000,42000,42000,0
|
|
20241122,162700,45490000,42000,42000,42000,42000,0
|
|
20241122,162600,45490000,42000,42000,42000,42000,0
|
|
20241122,162500,45490000,42000,42000,42000,42000,0
|
|
20241122,162400,45490000,42000,42000,42000,42000,0
|
|
20241122,162300,45490000,42000,42000,42000,42000,0
|
|
20241122,162200,45490000,42000,42000,42000,42000,0
|
|
20241122,162100,45490000,42000,42000,42000,42000,0
|
|
20241122,162000,45490000,42000,42000,42000,42000,0
|
|
20241122,161900,45490000,42000,42000,42000,42000,41
|
|
20241122,161800,45490000,42000,42000,42000,42000,0
|
|
20241122,161700,45490000,42000,42000,42000,42000,0
|
|
20241122,161600,45490000,42000,42000,42000,42000,0
|
|
20241122,161500,45490000,42000,42000,42000,42000,0
|
|
20241122,161400,45490000,42000,42000,42000,42000,0
|
|
20241122,161300,45490000,42000,42000,42000,42000,0
|
|
20241122,161200,45490000,42000,42000,42000,42000,0
|
|
20241122,161100,45490000,42000,42000,42000,42000,0
|
|
20241122,161000,45490000,42000,42000,42000,42000,0
|
|
20241122,160900,45490000,42000,42000,42000,42000,0
|
|
20241122,160800,45490000,42000,42000,42000,42000,0
|
|
20241122,160700,45490000,42000,42000,42000,42000,0
|
|
20241122,160600,45490000,42000,42000,42000,42000,0
|
|
20241122,160500,45490000,42000,42000,42000,42000,0
|
|
20241122,160400,45490000,42000,42000,42000,42000,0
|
|
20241122,160300,45490000,42000,42000,42000,42000,0
|
|
20241122,160200,45490000,42000,42000,42000,42000,0
|
|
20241122,160100,45490000,42000,42000,42000,42000,0
|
|
20241122,160000,45490000,42000,42000,42000,42000,0
|
|
20241122,155900,45490000,42000,42000,42000,42000,0
|
|
20241122,155800,45490000,42000,42000,42000,42000,0
|
|
20241122,155700,45490000,42000,42000,42000,42000,0
|
|
20241122,155600,45490000,42000,42000,42000,42000,0
|
|
20241122,155500,45490000,42000,42000,42000,42000,0
|
|
20241122,155400,45490000,42000,42000,42000,42000,0
|
|
20241122,155300,45490000,42000,42000,42000,42000,0
|
|
20241122,155200,45490000,42000,42000,42000,42000,0
|
|
20241122,155100,45490000,42000,42000,42000,42000,0
|
|
20241122,155000,45490000,42000,42000,42000,42000,0
|
|
20241122,154900,45490000,42000,42000,42000,42000,41
|
|
20241122,154800,45490000,42000,42000,42000,42000,0
|
|
20241122,154700,45490000,42000,42000,42000,42000,0
|
|
20241122,154600,45490000,42000,42000,42000,42000,0
|
|
20241122,154500,45490000,42000,42000,42000,42000,0
|
|
20241122,154400,45490000,42000,42000,42000,42000,0
|
|
20241122,154300,45490000,42000,42000,42000,42000,0
|
|
20241122,154200,45490000,42000,42000,42000,42000,0
|
|
20241122,154100,45490000,42000,42000,42000,42000,0
|
|
20241122,154000,45490000,42000,42000,42000,42000,0
|
|
20241122,153900,45490000,42000,42000,42000,42000,0
|
|
20241122,153800,45490000,42000,42000,42000,42000,0
|
|
20241122,153700,45490000,42000,42000,42000,42000,0
|
|
20241122,153600,45490000,42000,42000,42000,42000,0
|
|
20241122,153500,45490000,42000,42000,42000,42000,0
|
|
20241122,153400,45490000,42000,42000,42000,42000,0
|
|
20241122,153300,45490000,42000,42000,42000,42000,0
|
|
20241122,153200,45490000,42000,42000,42000,42000,0
|
|
20241122,153100,45490000,42000,42000,42000,42000,0
|
|
20241122,153000,45490000,42000,42000,42000,42000,41
|
|
20241122,152900,43768000,41800,41800,41800,41800,0
|
|
20241122,152800,43768000,41800,41800,41800,41800,0
|
|
20241122,152700,43768000,41800,41800,41800,41800,0
|
|
20241122,152600,43768000,41800,41800,41800,41800,0
|
|
20241122,152500,43768000,41800,41800,41800,41800,0
|
|
20241122,152400,43768000,41800,41800,41800,41800,0
|
|
20241122,152300,43768000,41800,41800,41800,41800,0
|
|
20241122,152200,43768000,41800,41800,41800,41800,0
|
|
20241122,152100,43768000,41800,41800,41800,41800,0
|
|
20241122,152000,43768000,41800,41800,41800,41800,0
|
|
20241122,151900,43768000,41800,41800,41800,41800,9
|
|
20241122,151800,43391800,42000,42000,42000,42000,0
|
|
20241122,151700,43391800,42000,42000,42000,42000,0
|
|
20241122,151600,43391800,42000,42000,42000,42000,0
|
|
20241122,151500,43391800,42000,42000,42000,42000,3
|
|
20241122,151400,43265800,42000,42000,42000,42000,1
|
|
20241122,151300,43223800,41800,41800,41800,41800,3
|
|
20241122,151200,43098400,42000,42000,42000,42000,0
|
|
20241122,151100,43098400,42000,42000,42000,42000,0
|
|
20241122,151000,43098400,42000,42000,42000,42000,0
|
|
20241122,150900,43098400,42000,42000,42000,42000,0
|
|
20241122,150800,43098400,42000,42000,42000,42000,2
|
|
20241122,150700,43014400,42000,42000,42000,42000,0
|
|
20241122,150600,43014400,42000,42000,42000,42000,0
|
|
20241122,150500,43014400,42000,42000,42000,42000,0
|
|
20241122,150400,43014400,42000,42000,42000,42000,0
|
|
20241122,150300,43014400,42000,42000,42000,42000,0
|
|
20241122,150200,43014400,42000,42000,42000,42000,0
|
|
20241122,150100,43014400,42000,42000,42000,42000,0
|
|
20241122,150000,43014400,42000,42000,42000,42000,0
|
|
20241122,145900,43014400,42000,42000,42000,42000,0
|
|
20241122,145800,43014400,42000,42000,42000,42000,0
|
|
20241122,145700,43014400,42000,42000,42000,42000,0
|
|
20241122,145600,43014400,42000,42000,42000,42000,0
|
|
20241122,145500,43014400,42000,42000,42000,42000,2
|
|
20241122,145400,42930400,42000,42000,42000,42000,0
|
|
20241122,145300,42930400,42000,41850,42000,41800,131
|
|
20241122,145200,37450800,41850,41850,41850,41850,0
|
|
20241122,145100,37450800,41850,41850,41850,41850,0
|
|
20241122,145000,37450800,41850,41850,41850,41850,0
|
|
20241122,144900,37450800,41850,41850,41850,41850,0
|
|
20241122,144800,37450800,41850,41850,41850,41850,0
|
|
20241122,144700,37450800,41850,41850,41850,41850,0
|
|
20241122,144600,37450800,41850,41850,41850,41850,0
|
|
20241122,144500,37450800,41850,41850,41850,41850,0
|
|
20241122,144400,37450800,41850,41850,41850,41850,0
|
|
20241122,144300,37450800,41850,41850,41850,41850,0
|
|
20241122,144200,37450800,41850,41850,41850,41850,0
|
|
20241122,144100,37450800,41850,41850,41850,41850,0
|
|
20241122,144000,37450800,41850,41850,41850,41850,0
|
|
20241122,143900,37450800,41850,41850,41850,41850,4
|
|
20241122,143800,37283400,41800,41800,41800,41800,0
|
|
20241122,143700,37283400,41800,41800,41800,41800,0
|
|
20241122,143600,37283400,41800,41800,41800,41800,0
|
|
20241122,143500,37283400,41800,41800,41800,41800,0
|
|
20241122,143400,37283400,41800,41800,41800,41800,0
|
|
20241122,143300,37283400,41800,41800,41800,41800,0
|
|
20241122,143200,37283400,41800,41800,41800,41800,0
|
|
20241122,143100,37283400,41800,41800,41800,41800,0
|
|
20241122,143000,37283400,41800,41800,41800,41800,0
|
|
20241122,142900,37283400,41800,41800,41800,41800,6
|
|
20241122,142800,37032600,41750,41750,41750,41750,1
|
|
20241122,142700,36990850,41800,41800,41800,41800,0
|
|
20241122,142600,36990850,41800,41800,41800,41800,0
|
|
20241122,142500,36990850,41800,41800,41800,41800,0
|
|
20241122,142400,36990850,41800,41800,41800,41800,0
|
|
20241122,142300,36990850,41800,41800,41800,41800,1
|
|
20241122,142200,36949050,41800,41800,41800,41800,1
|
|
20241122,142100,36907250,41800,41850,41850,41800,53
|
|
20241122,142000,34691750,41850,41850,41850,41850,0
|
|
20241122,141900,34691750,41850,41850,41850,41850,0
|
|
20241122,141800,34691750,41850,41850,41850,41850,4
|
|
20241122,141700,34524350,41850,41850,41850,41850,0
|
|
20241122,141600,34524350,41850,41850,41850,41850,0
|
|
20241122,141500,34524350,41850,41850,41850,41850,0
|
|
20241122,141400,34524350,41850,41850,41850,41850,0
|
|
20241122,141300,34524350,41850,41850,41850,41850,0
|
|
20241122,141200,34524350,41850,41850,41850,41850,0
|
|
20241122,141100,34524350,41850,41850,41850,41850,0
|
|
20241122,141000,34524350,41850,41850,41850,41850,0
|
|
20241122,140900,34524350,41850,41850,41850,41850,0
|
|
20241122,140800,34524350,41850,41850,41850,41850,0
|
|
20241122,140700,34524350,41850,41850,41850,41850,0
|
|
20241122,140600,34524350,41850,41850,41850,41850,0
|
|
20241122,140500,34524350,41850,41850,41850,41850,0
|
|
20241122,140400,34524350,41850,41850,41850,41850,0
|
|
20241122,140300,34524350,41850,41850,41850,41850,0
|
|
20241122,140200,34524350,41850,41850,41850,41850,0
|
|
20241122,140100,34524350,41850,41850,41850,41850,0
|
|
20241122,140000,34524350,41850,41850,41850,41850,0
|
|
20241122,135900,34524350,41850,41850,41850,41850,0
|
|
20241122,135800,34524350,41850,41850,41850,41850,0
|
|
20241122,135700,34524350,41850,41850,41850,41850,0
|
|
20241122,135600,34524350,41850,41850,41850,41850,0
|
|
20241122,135500,34524350,41850,41850,41850,41850,0
|
|
20241122,135400,34524350,41850,41850,41850,41850,0
|
|
20241122,135300,34524350,41850,41850,41850,41850,0
|
|
20241122,135200,34524350,41850,41850,41850,41850,0
|
|
20241122,135100,34524350,41850,41850,41850,41850,0
|
|
20241122,135000,34524350,41850,41850,41850,41850,2
|
|
20241122,134900,34440650,41850,41850,41850,41850,0
|
|
20241122,134800,34440650,41850,41850,41850,41850,0
|
|
20241122,134700,34440650,41850,41850,41850,41850,0
|
|
20241122,134600,34440650,41850,41850,41850,41850,0
|
|
20241122,134500,34440650,41850,41850,41850,41850,0
|
|
20241122,134400,34440650,41850,41850,41850,41850,1
|
|
20241122,134300,34398800,41900,41900,41900,41900,5
|
|
20241122,134200,34189300,41850,41850,41850,41850,0
|
|
20241122,134100,34189300,41850,41850,41850,41850,0
|
|
20241122,134000,34189300,41850,41850,41850,41850,0
|
|
20241122,133900,34189300,41850,41850,41850,41850,0
|
|
20241122,133800,34189300,41850,41850,41850,41850,0
|
|
20241122,133700,34189300,41850,41850,41850,41850,0
|
|
20241122,133600,34189300,41850,41850,41850,41850,0
|
|
20241122,133500,34189300,41850,41850,41850,41850,0
|
|
20241122,133400,34189300,41850,41850,41850,41850,0
|
|
20241122,133300,34189300,41850,41850,41850,41850,0
|
|
20241122,133200,34189300,41850,41850,41850,41850,0
|
|
20241122,133100,34189300,41850,41850,41850,41850,30
|
|
20241122,133000,32933800,42050,42050,42050,42050,0
|
|
20241122,132900,32933800,42050,42050,42050,42050,0
|
|
20241122,132800,32933800,42050,42050,42050,42050,0
|
|
20241122,132700,32933800,42050,42050,42050,42050,0
|
|
20241122,132600,32933800,42050,42050,42050,42050,1
|
|
20241122,132500,32891750,42050,42050,42050,42050,0
|
|
20241122,132400,32891750,42050,42050,42050,42050,0
|
|
20241122,132300,32891750,42050,42050,42050,42050,0
|
|
20241122,132200,32891750,42050,42050,42050,42050,0
|
|
20241122,132100,32891750,42050,42050,42050,42050,19
|
|
20241122,132000,32092800,42000,42000,42000,42000,0
|
|
20241122,131900,32092800,42000,42000,42000,42000,0
|
|
20241122,131800,32092800,42000,42000,42000,42000,100
|
|
20241122,131700,27892800,41850,41850,41850,41850,0
|
|
20241122,131600,27892800,41850,41850,41850,41850,0
|
|
20241122,131500,27892800,41850,41850,41850,41850,0
|
|
20241122,131400,27892800,41850,41850,41850,41850,0
|
|
20241122,131300,27892800,41850,41850,41850,41850,2
|
|
20241122,131200,27809100,41850,41850,41850,41850,0
|
|
20241122,131100,27809100,41850,42050,42050,41850,7
|
|
20241122,131000,27515350,42050,42050,42050,42050,0
|
|
20241122,130900,27515350,42050,42050,42050,42050,0
|
|
20241122,130800,27515350,42050,42050,42050,42050,0
|
|
20241122,130700,27515350,42050,42050,42050,42050,0
|
|
20241122,130600,27515350,42050,42050,42050,42050,0
|
|
20241122,130500,27515350,42050,42050,42050,42050,0
|
|
20241122,130400,27515350,42050,42050,42050,42050,0
|
|
20241122,130300,27515350,42050,42050,42050,42050,0
|
|
20241122,130200,27515350,42050,42050,42050,42050,1
|
|
20241122,130100,27473300,41800,41800,41800,41800,0
|
|
20241122,130000,27473300,41800,41800,41800,41800,0
|
|
20241122,125900,27473300,41800,41800,41800,41800,0
|
|
20241122,125800,27473300,41800,41800,41800,41800,0
|
|
20241122,125700,27473300,41800,41800,41800,41800,0
|
|
20241122,125600,27473300,41800,41800,41800,41800,0
|
|
20241122,125500,27473300,41800,41800,41800,41800,0
|
|
20241122,125400,27473300,41800,41800,41800,41800,0
|
|
20241122,125300,27473300,41800,41800,41800,41800,0
|
|
20241122,125200,27473300,41800,41800,41800,41800,0
|
|
20241122,125100,27473300,41800,41800,41800,41800,0
|
|
20241122,125000,27473300,41800,41800,41800,41800,0
|
|
20241122,124900,27473300,41800,41800,41800,41800,0
|
|
20241122,124800,27473300,41800,41800,41800,41800,0
|
|
20241122,124700,27473300,41800,41800,41800,41800,0
|
|
20241122,124600,27473300,41800,41800,41800,41800,0
|
|
20241122,124500,27473300,41800,41800,41800,41800,0
|
|
20241122,124400,27473300,41800,41800,41800,41800,0
|
|
20241122,124300,27473300,41800,41950,41950,41800,8
|
|
20241122,124200,27138550,42050,42050,42050,42050,0
|
|
20241122,124100,27138550,42050,42050,42050,42050,0
|
|
20241122,124000,27138550,42050,42050,42050,42050,0
|
|
20241122,123900,27138550,42050,42050,42050,42050,0
|
|
20241122,123800,27138550,42050,42050,42050,42050,0
|
|
20241122,123700,27138550,42050,42050,42050,42050,0
|
|
20241122,123600,27138550,42050,42050,42050,42050,0
|
|
20241122,123500,27138550,42050,42050,42050,42050,0
|
|
20241122,123400,27138550,42050,42050,42050,42050,0
|
|
20241122,123300,27138550,42050,42050,42050,42050,0
|
|
20241122,123200,27138550,42050,42050,42050,42050,0
|
|
20241122,123100,27138550,42050,42050,42050,42050,0
|
|
20241122,123000,27138550,42050,42050,42050,42050,0
|
|
20241122,122900,27138550,42050,42050,42050,42050,0
|
|
20241122,122800,27138550,42050,42050,42050,42050,0
|
|
20241122,122700,27138550,42050,42050,42050,42050,0
|
|
20241122,122600,27138550,42050,42050,42050,42050,0
|
|
20241122,122500,27138550,42050,42050,42050,42050,3
|
|
20241122,122400,27012400,42000,42000,42000,42000,0
|
|
20241122,122300,27012400,42000,42000,42000,42000,0
|
|
20241122,122200,27012400,42000,42000,42000,42000,5
|
|
20241122,122100,26802400,42000,42000,42000,42000,0
|
|
20241122,122000,26802400,42000,42000,42000,42000,0
|
|
20241122,121900,26802400,42000,42000,42000,42000,0
|
|
20241122,121800,26802400,42000,42000,42000,42000,0
|
|
20241122,121700,26802400,42000,42000,42000,42000,0
|
|
20241122,121600,26802400,42000,42000,42000,42000,0
|
|
20241122,121500,26802400,42000,42000,42000,42000,0
|
|
20241122,121400,26802400,42000,42000,42000,42000,0
|
|
20241122,121300,26802400,42000,42000,42000,42000,0
|
|
20241122,121200,26802400,42000,42000,42000,42000,0
|
|
20241122,121100,26802400,42000,42000,42000,42000,0
|
|
20241122,121000,26802400,42000,42000,42000,42000,0
|
|
20241122,120900,26802400,42000,42000,42000,42000,0
|
|
20241122,120800,26802400,42000,42000,42000,42000,0
|
|
20241122,120700,26802400,42000,42000,42000,42000,0
|
|
20241122,120600,26802400,42000,42000,42000,42000,0
|
|
20241122,120500,26802400,42000,42000,42000,42000,0
|
|
20241122,120400,26802400,42000,42000,42000,42000,1
|
|
20241122,120300,26760400,42050,42050,42050,42050,0
|
|
20241122,120200,26760400,42050,42050,42050,42050,0
|
|
20241122,120100,26760400,42050,42050,42050,42050,1
|
|
20241122,120000,26718350,42050,42050,42050,42050,0
|
|
20241122,115900,26718350,42050,42000,42050,42000,9
|
|
20241122,115800,26340200,41900,41900,41900,41900,0
|
|
20241122,115700,26340200,41900,41900,41900,41900,0
|
|
20241122,115600,26340200,41900,41900,41900,41900,0
|
|
20241122,115500,26340200,41900,41900,41900,41900,1
|
|
20241122,115400,26298300,42000,42000,42000,42000,0
|
|
20241122,115300,26298300,42000,42000,42000,42000,0
|
|
20241122,115200,26298300,42000,42000,42000,42000,0
|
|
20241122,115100,26298300,42000,42000,42000,42000,0
|
|
20241122,115000,26298300,42000,42000,42000,42000,0
|
|
20241122,114900,26298300,42000,42000,42000,42000,0
|
|
20241122,114800,26298300,42000,42000,42000,42000,0
|
|
20241122,114700,26298300,42000,42000,42000,42000,0
|
|
20241122,114600,26298300,42000,42000,42000,42000,0
|
|
20241122,114500,26298300,42000,42000,42000,42000,0
|
|
20241122,114400,26298300,42000,42000,42000,42000,0
|
|
20241122,114300,26298300,42000,42000,42000,42000,0
|
|
20241122,114200,26298300,42000,42000,42000,42000,0
|
|
20241122,114100,26298300,42000,42000,42000,42000,0
|
|
20241122,114000,26298300,42000,42000,42000,42000,0
|
|
20241122,113900,26298300,42000,42000,42000,42000,2
|
|
20241122,113800,26214300,41950,41950,41950,41950,0
|
|
20241122,113700,26214300,41950,41950,41950,41950,0
|
|
20241122,113600,26214300,41950,41950,41950,41950,1
|
|
20241122,113500,26172350,41800,41800,41800,41800,0
|
|
20241122,113400,26172350,41800,41800,41800,41800,0
|
|
20241122,113300,26172350,41800,41800,41800,41800,0
|
|
20241122,113200,26172350,41800,41800,41800,41800,0
|
|
20241122,113100,26172350,41800,41800,41800,41800,0
|
|
20241122,113000,26172350,41800,41800,41800,41800,0
|
|
20241122,112900,26172350,41800,41800,41800,41800,0
|
|
20241122,112800,26172350,41800,41800,41800,41800,0
|
|
20241122,112700,26172350,41800,41800,41800,41800,0
|
|
20241122,112600,26172350,41800,41800,41800,41800,0
|
|
20241122,112500,26172350,41800,41800,41800,41800,0
|
|
20241122,112400,26172350,41800,41800,41800,41800,0
|
|
20241122,112300,26172350,41800,41800,41800,41800,0
|
|
20241122,112200,26172350,41800,41800,41800,41800,0
|
|
20241122,112100,26172350,41800,41800,41800,41800,0
|
|
20241122,112000,26172350,41800,41800,41800,41800,0
|
|
20241122,111900,26172350,41800,41800,41800,41800,0
|
|
20241122,111800,26172350,41800,41800,41800,41800,0
|
|
20241122,111700,26172350,41800,41800,41800,41800,0
|
|
20241122,111600,26172350,41800,41800,41800,41800,0
|
|
20241122,111500,26172350,41800,41800,41800,41800,0
|
|
20241122,111400,26172350,41800,41800,41800,41800,44
|
|
20241122,111300,24333150,41800,41800,41800,41800,0
|
|
20241122,111200,24333150,41800,41800,41800,41800,0
|
|
20241122,111100,24333150,41800,41800,41800,41800,0
|
|
20241122,111000,24333150,41800,41800,41800,41800,0
|
|
20241122,110900,24333150,41800,41800,41800,41800,0
|
|
20241122,110800,24333150,41800,41800,41800,41800,0
|
|
20241122,110700,24333150,41800,41800,41800,41800,0
|
|
20241122,110600,24333150,41800,41800,41800,41800,0
|
|
20241122,110500,24333150,41800,41950,41950,41800,25
|
|
20241122,110400,23286950,42000,42000,42000,42000,0
|
|
20241122,110300,23286950,42000,42000,42000,42000,0
|
|
20241122,110200,23286950,42000,42000,42000,42000,0
|
|
20241122,110100,23286950,42000,42000,42000,42000,0
|
|
20241122,110000,23286950,42000,42000,42000,42000,0
|
|
20241122,105900,23286950,42000,42000,42000,42000,0
|
|
20241122,105800,23286950,42000,42000,42000,42000,0
|
|
20241122,105700,23286950,42000,42000,42000,42000,0
|
|
20241122,105600,23286950,42000,42000,42000,42000,0
|
|
20241122,105500,23286950,42000,42000,42000,42000,10
|
|
20241122,105400,22866950,42000,42000,42000,42000,0
|
|
20241122,105300,22866950,42000,42000,42000,42000,0
|
|
20241122,105200,22866950,42000,42000,42000,42000,0
|
|
20241122,105100,22866950,42000,42000,42000,42000,0
|
|
20241122,105000,22866950,42000,42000,42000,42000,0
|
|
20241122,104900,22866950,42000,42000,42000,42000,0
|
|
20241122,104800,22866950,42000,42000,42000,42000,0
|
|
20241122,104700,22866950,42000,42000,42000,42000,0
|
|
20241122,104600,22866950,42000,42000,42000,42000,0
|
|
20241122,104500,22866950,42000,42000,42000,42000,2
|
|
20241122,104400,22782950,42000,42000,42000,42000,0
|
|
20241122,104300,22782950,42000,42000,42000,42000,0
|
|
20241122,104200,22782950,42000,42000,42000,42000,0
|
|
20241122,104100,22782950,42000,42000,42000,42000,1
|
|
20241122,104000,22740950,42000,42000,42000,42000,0
|
|
20241122,103900,22740950,42000,42000,42000,42000,0
|
|
20241122,103800,22740950,42000,42000,42000,42000,2
|
|
20241122,103700,22656950,42050,42050,42050,42050,0
|
|
20241122,103600,22656950,42050,42050,42050,42050,0
|
|
20241122,103500,22656950,42050,42050,42050,42050,0
|
|
20241122,103400,22656950,42050,42050,42050,42050,0
|
|
20241122,103300,22656950,42050,42050,42050,42050,0
|
|
20241122,103200,22656950,42050,42050,42050,42050,0
|
|
20241122,103100,22656950,42050,42050,42050,42050,19
|
|
20241122,103000,21858000,41950,41950,41950,41950,0
|
|
20241122,102900,21858000,41950,41950,41950,41950,0
|
|
20241122,102800,21858000,41950,41950,41950,41950,10
|
|
20241122,102700,21438500,41950,41950,41950,41950,0
|
|
20241122,102600,21438500,41950,41950,41950,41950,0
|
|
20241122,102500,21438500,41950,41950,41950,41950,0
|
|
20241122,102400,21438500,41950,41950,41950,41950,0
|
|
20241122,102300,21438500,41950,41950,41950,41950,0
|
|
20241122,102200,21438500,41950,41950,41950,41950,0
|
|
20241122,102100,21438500,41950,42000,42000,41950,5
|
|
20241122,102000,21228700,41950,41950,41950,41950,0
|
|
20241122,101900,21228700,41950,41950,41950,41950,0
|
|
20241122,101800,21228700,41950,41950,41950,41950,0
|
|
20241122,101700,21228700,41950,41950,41950,41950,0
|
|
20241122,101600,21228700,41950,41950,41950,41950,0
|
|
20241122,101500,21228700,41950,41950,41950,41950,10
|
|
20241122,101400,20809200,41900,41900,41900,41900,0
|
|
20241122,101300,20809200,41900,41900,41900,41900,0
|
|
20241122,101200,20809200,41900,41900,41900,41900,0
|
|
20241122,101100,20809200,41900,41900,41900,41900,0
|
|
20241122,101000,20809200,41900,41900,41900,41900,0
|
|
20241122,100900,20809200,41900,41900,41900,41900,0
|
|
20241122,100800,20809200,41900,41900,41900,41900,0
|
|
20241122,100700,20809200,41900,41900,41900,41900,0
|
|
20241122,100600,20809200,41900,41900,41900,41900,0
|
|
20241122,100500,20809200,41900,41900,41900,41900,0
|
|
20241122,100400,20809200,41900,41900,41900,41900,0
|
|
20241122,100300,20809200,41900,41900,41900,41900,0
|
|
20241122,100200,20809200,41900,41900,41900,41900,0
|
|
20241122,100100,20809200,41900,41900,41900,41900,0
|
|
20241122,100000,20809200,41900,41900,41900,41900,0
|
|
20241122,095900,20809200,41900,41900,41900,41900,0
|
|
20241122,095800,20809200,41900,41900,41900,41900,2
|
|
20241122,095700,20725400,42050,42050,42050,42050,0
|
|
20241122,095600,20725400,42050,42050,42050,42050,0
|
|
20241122,095500,20725400,42050,42050,42050,42050,0
|
|
20241122,095400,20725400,42050,42050,42050,42050,0
|
|
20241122,095300,20725400,42050,42050,42050,42050,0
|
|
20241122,095200,20725400,42050,42050,42050,42050,0
|
|
20241122,095100,20725400,42050,42050,42050,42050,0
|
|
20241122,095000,20725400,42050,42050,42050,42050,0
|
|
20241122,094900,20725400,42050,42050,42050,42050,0
|
|
20241122,094800,20725400,42050,42050,42050,42050,0
|
|
20241122,094700,20725400,42050,42050,42050,42050,0
|
|
20241122,094600,20725400,42050,42050,42050,42050,0
|
|
20241122,094500,20725400,42050,42050,42050,42050,0
|
|
20241122,094400,20725400,42050,42050,42050,42050,0
|
|
20241122,094300,20725400,42050,42050,42050,42050,0
|
|
20241122,094200,20725400,42050,42050,42050,42050,0
|
|
20241122,094100,20725400,42050,42050,42050,42050,0
|
|
20241122,094000,20725400,42050,42050,42050,42050,0
|
|
20241122,093900,20725400,42050,42050,42050,42050,0
|
|
20241122,093800,20725400,42050,42050,42050,42050,0
|
|
20241122,093700,20725400,42050,42050,42050,42050,0
|
|
20241122,093600,20725400,42050,42050,42050,42050,0
|
|
20241122,093500,20725400,42050,42050,42050,42050,0
|
|
20241122,093400,20725400,42050,42050,42050,42050,0
|
|
20241122,093300,20725400,42050,42050,42050,42050,0
|
|
20241122,093200,20725400,42050,42050,42050,42050,0
|
|
20241122,093100,20725400,42050,42100,42100,42050,23
|
|
20241122,093000,19758100,42100,42100,42100,42100,7
|
|
20241122,092900,19463400,42100,42100,42100,42100,4
|
|
20241122,092800,19295000,42050,42050,42050,42050,29
|
|
20241122,092700,18075550,42050,42000,42050,42000,26
|
|
20241122,092600,16982350,42000,42000,42000,42000,0
|
|
20241122,092500,16982350,42000,42000,42000,42000,18
|
|
20241122,092400,16226350,41750,41750,41750,41750,0
|
|
20241122,092300,16226350,41750,41750,41750,41750,0
|
|
20241122,092200,16226350,41750,41750,41750,41750,0
|
|
20241122,092100,16226350,41750,41750,41750,41750,18
|
|
20241122,092000,15474850,41750,41750,41750,41750,0
|
|
20241122,091900,15474850,41750,41750,41750,41750,0
|
|
20241122,091800,15474850,41750,41750,41750,41750,0
|
|
20241122,091700,15474850,41750,41750,41750,41750,0
|
|
20241122,091600,15474850,41750,41750,41750,41750,4
|
|
20241122,091500,15307850,41750,41750,41750,41750,4
|
|
20241122,091400,15140850,41750,41750,41750,41750,11
|
|
20241122,091300,14681600,41800,41800,41800,41800,1
|
|
20241122,091200,14639800,41850,41850,41850,41850,6
|
|
20241122,091100,14388700,41850,41850,41850,41850,1
|
|
20241122,091000,14346850,41800,41800,41800,41800,1
|
|
20241122,090900,14305050,41800,41800,41800,41800,0
|
|
20241122,090800,14305050,41800,41800,41800,41800,22
|
|
20241122,090700,13385450,41750,41750,41750,41750,0
|
|
20241122,090600,13385450,41750,41750,41750,41750,1
|
|
20241122,090500,13343700,41800,41800,41800,41800,0
|
|
20241122,090400,13343700,41800,41800,41800,41800,0
|
|
20241122,090300,13343700,41800,41800,41800,41800,0
|
|
20241122,090200,13343700,41800,41850,41900,41800,25
|
|
20241122,090100,12297700,41850,41750,41850,41750,34
|
|
20241122,090000,10876600,42900,41350,42900,41350,263
|