605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,190200,81075220,17890,17890,17890,17890,128
|
|
20241113,190100,81075220,17890,17890,17890,17890,0
|
|
20241113,190000,81075220,17890,17890,17890,17890,0
|
|
20241113,185900,81075220,17890,17890,17890,17890,0
|
|
20241113,185800,81075220,17890,17890,17890,17890,0
|
|
20241113,185700,81075220,17890,17890,17890,17890,0
|
|
20241113,185600,81075220,17890,17890,17890,17890,0
|
|
20241113,185500,81075220,17890,17890,17890,17890,0
|
|
20241113,185400,81075220,17890,17890,17890,17890,0
|
|
20241113,185300,81075220,17890,17890,17890,17890,0
|
|
20241113,185200,81075220,17890,17890,17890,17890,0
|
|
20241113,185100,81075220,17890,17890,17890,17890,0
|
|
20241113,185000,81075220,17890,17890,17890,17890,0
|
|
20241113,184900,81075220,17890,17890,17890,17890,0
|
|
20241113,184800,81075220,17890,17890,17890,17890,0
|
|
20241113,184700,81075220,17890,17890,17890,17890,0
|
|
20241113,184600,81075220,17890,17890,17890,17890,0
|
|
20241113,184500,81075220,17890,17890,17890,17890,0
|
|
20241113,184400,81075220,17890,17890,17890,17890,0
|
|
20241113,184300,81075220,17890,17890,17890,17890,0
|
|
20241113,184200,81075220,17890,17890,17890,17890,0
|
|
20241113,184100,81075220,17890,17890,17890,17890,0
|
|
20241113,184000,81075220,17890,17890,17890,17890,0
|
|
20241113,183900,81075220,17890,17890,17890,17890,0
|
|
20241113,183800,81075220,17890,17890,17890,17890,0
|
|
20241113,183700,81075220,17890,17890,17890,17890,0
|
|
20241113,183600,81075220,17890,17890,17890,17890,0
|
|
20241113,183500,81075220,17890,17890,17890,17890,0
|
|
20241113,183400,81075220,17890,17890,17890,17890,0
|
|
20241113,183300,81075220,17890,17890,17890,17890,0
|
|
20241113,183200,81075220,17890,17890,17890,17890,128
|
|
20241113,183100,81075220,17890,17890,17890,17890,0
|
|
20241113,183000,81075220,17890,17890,17890,17890,0
|
|
20241113,182900,81075220,17890,17890,17890,17890,0
|
|
20241113,182800,81075220,17890,17890,17890,17890,0
|
|
20241113,182700,81075220,17890,17890,17890,17890,0
|
|
20241113,182600,81075220,17890,17890,17890,17890,0
|
|
20241113,182500,81075220,17890,17890,17890,17890,0
|
|
20241113,182400,81075220,17890,17890,17890,17890,0
|
|
20241113,182300,81075220,17890,17890,17890,17890,0
|
|
20241113,182200,81075220,17890,17890,17890,17890,0
|
|
20241113,182100,81075220,17890,17890,17890,17890,0
|
|
20241113,182000,81075220,17890,17890,17890,17890,0
|
|
20241113,181900,81075220,17890,17890,17890,17890,0
|
|
20241113,181800,81075220,17890,17890,17890,17890,0
|
|
20241113,181700,81075220,17890,17890,17890,17890,0
|
|
20241113,181600,81075220,17890,17890,17890,17890,0
|
|
20241113,181500,81075220,17890,17890,17890,17890,0
|
|
20241113,181400,81075220,17890,17890,17890,17890,0
|
|
20241113,181300,81075220,17890,17890,17890,17890,0
|
|
20241113,181200,81075220,17890,17890,17890,17890,0
|
|
20241113,181100,81075220,17890,17890,17890,17890,0
|
|
20241113,181000,81075220,17890,17890,17890,17890,0
|
|
20241113,180900,81075220,17890,17890,17890,17890,0
|
|
20241113,180800,81075220,17890,17890,17890,17890,0
|
|
20241113,180700,81075220,17890,17890,17890,17890,0
|
|
20241113,180600,81075220,17890,17890,17890,17890,0
|
|
20241113,180500,81075220,17890,17890,17890,17890,0
|
|
20241113,180400,81075220,17890,17890,17890,17890,0
|
|
20241113,180300,81075220,17890,17890,17890,17890,0
|
|
20241113,180200,81075220,17890,17890,17890,17890,128
|
|
20241113,180100,81075220,17890,17890,17890,17890,0
|
|
20241113,180000,81075220,17890,17890,17890,17890,0
|
|
20241113,175900,81075220,17890,17890,17890,17890,0
|
|
20241113,175800,81075220,17890,17890,17890,17890,0
|
|
20241113,175700,81075220,17890,17890,17890,17890,0
|
|
20241113,175600,81075220,17890,17890,17890,17890,0
|
|
20241113,175500,81075220,17890,17890,17890,17890,0
|
|
20241113,175400,81075220,17890,17890,17890,17890,0
|
|
20241113,175300,81075220,17890,17890,17890,17890,0
|
|
20241113,175200,81075220,17890,17890,17890,17890,0
|
|
20241113,175100,81075220,17890,17890,17890,17890,0
|
|
20241113,175000,81075220,17890,17890,17890,17890,0
|
|
20241113,174900,81075220,17890,17890,17890,17890,0
|
|
20241113,174800,81075220,17890,17890,17890,17890,0
|
|
20241113,174700,81075220,17890,17890,17890,17890,0
|
|
20241113,174600,81075220,17890,17890,17890,17890,0
|
|
20241113,174500,81075220,17890,17890,17890,17890,0
|
|
20241113,174400,81075220,17890,17890,17890,17890,0
|
|
20241113,174300,81075220,17890,17890,17890,17890,0
|
|
20241113,174200,81075220,17890,17890,17890,17890,0
|
|
20241113,174100,81075220,17890,17890,17890,17890,0
|
|
20241113,174000,81075220,17890,17890,17890,17890,0
|
|
20241113,173900,81075220,17890,17890,17890,17890,0
|
|
20241113,173800,81075220,17890,17890,17890,17890,0
|
|
20241113,173700,81075220,17890,17890,17890,17890,0
|
|
20241113,173600,81075220,17890,17890,17890,17890,0
|
|
20241113,173500,81075220,17890,17890,17890,17890,0
|
|
20241113,173400,81075220,17890,17890,17890,17890,0
|
|
20241113,173300,81075220,17890,17890,17890,17890,0
|
|
20241113,173200,81075220,17890,17890,17890,17890,128
|
|
20241113,173100,81075220,17890,17890,17890,17890,0
|
|
20241113,173000,81075220,17890,17890,17890,17890,0
|
|
20241113,172900,81075220,17890,17890,17890,17890,0
|
|
20241113,172800,81075220,17890,17890,17890,17890,0
|
|
20241113,172700,81075220,17890,17890,17890,17890,0
|
|
20241113,172600,81075220,17890,17890,17890,17890,0
|
|
20241113,172500,81075220,17890,17890,17890,17890,0
|
|
20241113,172400,81075220,17890,17890,17890,17890,0
|
|
20241113,172300,81075220,17890,17890,17890,17890,0
|
|
20241113,172200,81075220,17890,17890,17890,17890,0
|
|
20241113,172100,81075220,17890,17890,17890,17890,0
|
|
20241113,172000,81075220,17890,17890,17890,17890,0
|
|
20241113,171900,81075220,17890,17890,17890,17890,0
|
|
20241113,171800,81075220,17890,17890,17890,17890,0
|
|
20241113,171700,81075220,17890,17890,17890,17890,0
|
|
20241113,171600,81075220,17890,17890,17890,17890,0
|
|
20241113,171500,81075220,17890,17890,17890,17890,0
|
|
20241113,171400,81075220,17890,17890,17890,17890,0
|
|
20241113,171300,81075220,17890,17890,17890,17890,0
|
|
20241113,171200,81075220,17890,17890,17890,17890,0
|
|
20241113,171100,81075220,17890,17890,17890,17890,0
|
|
20241113,171000,81075220,17890,17890,17890,17890,0
|
|
20241113,170900,81075220,17890,17890,17890,17890,0
|
|
20241113,170800,81075220,17890,17890,17890,17890,0
|
|
20241113,170700,81075220,17890,17890,17890,17890,0
|
|
20241113,170600,81075220,17890,17890,17890,17890,0
|
|
20241113,170500,81075220,17890,17890,17890,17890,0
|
|
20241113,170400,81075220,17890,17890,17890,17890,0
|
|
20241113,170300,81075220,17890,17890,17890,17890,0
|
|
20241113,170200,81075220,17890,17890,17890,17890,128
|
|
20241113,170100,81075220,17890,17890,17890,17890,0
|
|
20241113,170000,81075220,17890,17890,17890,17890,0
|
|
20241113,165900,81075220,17890,17890,17890,17890,0
|
|
20241113,165800,81075220,17890,17890,17890,17890,0
|
|
20241113,165700,81075220,17890,17890,17890,17890,0
|
|
20241113,165600,81075220,17890,17890,17890,17890,0
|
|
20241113,165500,81075220,17890,17890,17890,17890,0
|
|
20241113,165400,81075220,17890,17890,17890,17890,0
|
|
20241113,165300,81075220,17890,17890,17890,17890,0
|
|
20241113,165200,81075220,17890,17890,17890,17890,0
|
|
20241113,165100,81075220,17890,17890,17890,17890,0
|
|
20241113,165000,81075220,17890,17890,17890,17890,0
|
|
20241113,164900,81075220,17890,17890,17890,17890,0
|
|
20241113,164800,81075220,17890,17890,17890,17890,0
|
|
20241113,164700,81075220,17890,17890,17890,17890,0
|
|
20241113,164600,81075220,17890,17890,17890,17890,0
|
|
20241113,164500,81075220,17890,17890,17890,17890,0
|
|
20241113,164400,81075220,17890,17890,17890,17890,0
|
|
20241113,164300,81075220,17890,17890,17890,17890,0
|
|
20241113,164200,81075220,17890,17890,17890,17890,0
|
|
20241113,164100,81075220,17890,17890,17890,17890,0
|
|
20241113,164000,81075220,17890,17890,17890,17890,0
|
|
20241113,163900,81075220,17890,17890,17890,17890,0
|
|
20241113,163800,81075220,17890,17890,17890,17890,0
|
|
20241113,163700,81075220,17890,17890,17890,17890,0
|
|
20241113,163600,81075220,17890,17890,17890,17890,0
|
|
20241113,163500,81075220,17890,17890,17890,17890,0
|
|
20241113,163400,81075220,17890,17890,17890,17890,0
|
|
20241113,163300,81075220,17890,17890,17890,17890,0
|
|
20241113,163200,81075220,17890,17890,17890,17890,128
|
|
20241113,163100,81075220,17890,17890,17890,17890,0
|
|
20241113,163000,81075220,17890,17890,17890,17890,0
|
|
20241113,162900,81075220,17890,17890,17890,17890,0
|
|
20241113,162800,81075220,17890,17890,17890,17890,0
|
|
20241113,162700,81075220,17890,17890,17890,17890,0
|
|
20241113,162600,81075220,17890,17890,17890,17890,0
|
|
20241113,162500,81075220,17890,17890,17890,17890,0
|
|
20241113,162400,81075220,17890,17890,17890,17890,0
|
|
20241113,162300,81075220,17890,17890,17890,17890,0
|
|
20241113,162200,81075220,17890,17890,17890,17890,0
|
|
20241113,162100,81075220,17890,17890,17890,17890,0
|
|
20241113,162000,81075220,17890,17890,17890,17890,0
|
|
20241113,161900,81075220,17890,17890,17890,17890,0
|
|
20241113,161800,81075220,17890,17890,17890,17890,0
|
|
20241113,161700,81075220,17890,17890,17890,17890,0
|
|
20241113,161600,81075220,17890,17890,17890,17890,0
|
|
20241113,161500,81075220,17890,17890,17890,17890,0
|
|
20241113,161400,81075220,17890,17890,17890,17890,0
|
|
20241113,161300,81075220,17890,17890,17890,17890,0
|
|
20241113,161200,81075220,17890,17890,17890,17890,0
|
|
20241113,161100,81075220,17890,17890,17890,17890,0
|
|
20241113,161000,81075220,17890,17890,17890,17890,0
|
|
20241113,160900,81075220,17890,17890,17890,17890,0
|
|
20241113,160800,81075220,17890,17890,17890,17890,0
|
|
20241113,160700,81075220,17890,17890,17890,17890,0
|
|
20241113,160600,81075220,17890,17890,17890,17890,0
|
|
20241113,160500,81075220,17890,17890,17890,17890,0
|
|
20241113,160400,81075220,17890,17890,17890,17890,0
|
|
20241113,160300,81075220,17890,17890,17890,17890,0
|
|
20241113,160200,81075220,17890,17890,17890,17890,128
|
|
20241113,160100,81075220,17890,17890,17890,17890,0
|
|
20241113,160000,81075220,17890,17890,17890,17890,0
|
|
20241113,155900,81075220,17890,17890,17890,17890,0
|
|
20241113,155800,81075220,17890,17890,17890,17890,0
|
|
20241113,155700,81075220,17890,17890,17890,17890,0
|
|
20241113,155600,81075220,17890,17890,17890,17890,0
|
|
20241113,155500,81075220,17890,17890,17890,17890,0
|
|
20241113,155400,81075220,17890,17890,17890,17890,0
|
|
20241113,155300,81075220,17890,17890,17890,17890,0
|
|
20241113,155200,81075220,17890,17890,17890,17890,0
|
|
20241113,155100,81075220,17890,17890,17890,17890,0
|
|
20241113,155000,81075220,17890,17890,17890,17890,0
|
|
20241113,154900,81075220,17890,17890,17890,17890,0
|
|
20241113,154800,81075220,17890,17890,17890,17890,0
|
|
20241113,154700,81075220,17890,17890,17890,17890,0
|
|
20241113,154600,81075220,17890,17890,17890,17890,0
|
|
20241113,154500,81075220,17890,17890,17890,17890,0
|
|
20241113,154400,81075220,17890,17890,17890,17890,0
|
|
20241113,154300,81075220,17890,17890,17890,17890,0
|
|
20241113,154200,81075220,17890,17890,17890,17890,0
|
|
20241113,154100,81075220,17890,17890,17890,17890,0
|
|
20241113,154000,81075220,17890,17890,17890,17890,0
|
|
20241113,153900,81075220,17890,17890,17890,17890,0
|
|
20241113,153800,81075220,17890,17890,17890,17890,0
|
|
20241113,153700,81075220,17890,17890,17890,17890,0
|
|
20241113,153600,81075220,17890,17890,17890,17890,0
|
|
20241113,153500,81075220,17890,17890,17890,17890,0
|
|
20241113,153400,81075220,17890,17890,17890,17890,0
|
|
20241113,153300,81075220,17890,17890,17890,17890,0
|
|
20241113,153200,81075220,17890,17890,17890,17890,128
|
|
20241113,153100,81075220,17890,17890,17890,17890,0
|
|
20241113,153000,81075220,17890,17890,17890,17890,128
|
|
20241113,152900,78785300,17890,17890,17890,17890,0
|
|
20241113,152800,78785300,17890,17890,17890,17890,0
|
|
20241113,152700,78785300,17890,17890,17890,17890,0
|
|
20241113,152600,78785300,17890,17890,17890,17890,0
|
|
20241113,152500,78785300,17890,17890,17890,17890,0
|
|
20241113,152400,78785300,17890,17890,17890,17890,0
|
|
20241113,152300,78785300,17890,17890,17890,17890,0
|
|
20241113,152200,78785300,17890,17890,17890,17890,0
|
|
20241113,152100,78785300,17890,17890,17890,17890,0
|
|
20241113,152000,78785300,17890,17890,17890,17890,0
|
|
20241113,151900,78785300,17890,17890,17890,17890,5
|
|
20241113,151800,78695850,17900,17910,17910,17900,30
|
|
20241113,151700,78158840,17910,17910,17910,17910,19
|
|
20241113,151600,77818550,17920,17920,17920,17920,0
|
|
20241113,151500,77818550,17920,17920,17920,17920,0
|
|
20241113,151400,77818550,17920,17920,17920,17920,0
|
|
20241113,151300,77818550,17920,17920,17920,17920,0
|
|
20241113,151200,77818550,17920,17920,17920,17920,0
|
|
20241113,151100,77818550,17920,17920,17920,17920,0
|
|
20241113,151000,77818550,17920,17910,17920,17910,49
|
|
20241113,150900,76940480,18010,18010,18010,18010,0
|
|
20241113,150800,76940480,18010,18010,18010,18010,0
|
|
20241113,150700,76940480,18010,18010,18010,18010,0
|
|
20241113,150600,76940480,18010,18010,18010,18010,0
|
|
20241113,150500,76940480,18010,18010,18010,18010,0
|
|
20241113,150400,76940480,18010,18010,18010,18010,0
|
|
20241113,150300,76940480,18010,18010,18010,18010,0
|
|
20241113,150200,76940480,18010,18010,18010,18010,0
|
|
20241113,150100,76940480,18010,18010,18010,18010,0
|
|
20241113,150000,76940480,18010,18010,18010,18010,1
|
|
20241113,145900,76922470,18010,18010,18010,18010,0
|
|
20241113,145800,76922470,18010,18010,18010,18010,0
|
|
20241113,145700,76922470,18010,18010,18010,18010,0
|
|
20241113,145600,76922470,18010,18010,18010,18010,0
|
|
20241113,145500,76922470,18010,18010,18010,18010,0
|
|
20241113,145400,76922470,18010,18010,18010,18010,0
|
|
20241113,145300,76922470,18010,18010,18010,18010,0
|
|
20241113,145200,76922470,18010,18010,18010,18010,0
|
|
20241113,145100,76922470,18010,18010,18010,18010,0
|
|
20241113,145000,76922470,18010,18010,18010,18010,0
|
|
20241113,144900,76922470,18010,18010,18010,18010,0
|
|
20241113,144800,76922470,18010,18010,18010,18010,0
|
|
20241113,144700,76922470,18010,18010,18010,18010,0
|
|
20241113,144600,76922470,18010,18000,18010,18000,28
|
|
20241113,144500,76418200,18010,18010,18010,18010,0
|
|
20241113,144400,76418200,18010,18010,18010,18010,0
|
|
20241113,144300,76418200,18010,18010,18010,18010,0
|
|
20241113,144200,76418200,18010,18010,18010,18010,0
|
|
20241113,144100,76418200,18010,18010,18010,18010,0
|
|
20241113,144000,76418200,18010,18010,18010,18010,0
|
|
20241113,143900,76418200,18010,18010,18010,18010,0
|
|
20241113,143800,76418200,18010,18010,18010,18010,0
|
|
20241113,143700,76418200,18010,18010,18010,18010,0
|
|
20241113,143600,76418200,18010,18010,18010,18010,0
|
|
20241113,143500,76418200,18010,18010,18010,18010,0
|
|
20241113,143400,76418200,18010,18010,18010,18010,0
|
|
20241113,143300,76418200,18010,18010,18010,18010,0
|
|
20241113,143200,76418200,18010,18010,18010,18010,0
|
|
20241113,143100,76418200,18010,18010,18010,18010,0
|
|
20241113,143000,76418200,18010,18010,18010,18010,0
|
|
20241113,142900,76418200,18010,18010,18010,18010,0
|
|
20241113,142800,76418200,18010,17930,18010,17920,57
|
|
20241113,142700,75395190,17920,17920,17920,17920,0
|
|
20241113,142600,75395190,17920,17920,17920,17920,0
|
|
20241113,142500,75395190,17920,17920,17920,17920,0
|
|
20241113,142400,75395190,17920,17920,17920,17920,0
|
|
20241113,142300,75395190,17920,17920,17920,17920,0
|
|
20241113,142200,75395190,17920,17920,17920,17920,0
|
|
20241113,142100,75395190,17920,17920,17920,17920,0
|
|
20241113,142000,75395190,17920,17920,17920,17920,0
|
|
20241113,141900,75395190,17920,17930,17930,17920,905
|
|
20241113,141800,59173240,17930,17930,17930,17930,0
|
|
20241113,141700,59173240,17930,17930,17930,17930,0
|
|
20241113,141600,59173240,17930,17930,17930,17930,0
|
|
20241113,141500,59173240,17930,17930,17930,17930,0
|
|
20241113,141400,59173240,17930,17930,17930,17930,19
|
|
20241113,141300,58832570,17930,17940,17940,17930,29
|
|
20241113,141200,58312580,18030,18030,18030,18030,0
|
|
20241113,141100,58312580,18030,18030,18030,18030,0
|
|
20241113,141000,58312580,18030,18030,18030,18030,0
|
|
20241113,140900,58312580,18030,18030,18030,18030,0
|
|
20241113,140800,58312580,18030,18030,18030,18030,0
|
|
20241113,140700,58312580,18030,18030,18030,18030,0
|
|
20241113,140600,58312580,18030,18030,18030,18030,0
|
|
20241113,140500,58312580,18030,18030,18030,18030,0
|
|
20241113,140400,58312580,18030,18030,18030,18030,0
|
|
20241113,140300,58312580,18030,18030,18030,18030,0
|
|
20241113,140200,58312580,18030,18030,18030,18030,5
|
|
20241113,140100,58222430,17930,17930,17930,17930,0
|
|
20241113,140000,58222430,17930,17930,17930,17930,0
|
|
20241113,135900,58222430,17930,17930,17930,17930,0
|
|
20241113,135800,58222430,17930,17930,17930,17930,0
|
|
20241113,135700,58222430,17930,17930,17930,17930,0
|
|
20241113,135600,58222430,17930,17930,17930,17930,0
|
|
20241113,135500,58222430,17930,17930,17930,17930,0
|
|
20241113,135400,58222430,17930,17930,17930,17930,0
|
|
20241113,135300,58222430,17930,17930,17930,17930,69
|
|
20241113,135200,56985260,17930,17930,17930,17930,0
|
|
20241113,135100,56985260,17930,17930,17930,17930,0
|
|
20241113,135000,56985260,17930,17930,17930,17930,0
|
|
20241113,134900,56985260,17930,17930,17930,17930,0
|
|
20241113,134800,56985260,17930,17930,17930,17930,0
|
|
20241113,134700,56985260,17930,17930,17930,17930,0
|
|
20241113,134600,56985260,17930,17930,17930,17930,0
|
|
20241113,134500,56985260,17930,17930,17930,17930,0
|
|
20241113,134400,56985260,17930,17930,17930,17930,0
|
|
20241113,134300,56985260,17930,17930,17930,17930,0
|
|
20241113,134200,56985260,17930,17930,17930,17930,0
|
|
20241113,134100,56985260,17930,17930,17930,17930,0
|
|
20241113,134000,56985260,17930,17930,17930,17930,0
|
|
20241113,133900,56985260,17930,17930,17930,17930,0
|
|
20241113,133800,56985260,17930,17930,17930,17930,0
|
|
20241113,133700,56985260,17930,17930,17930,17930,0
|
|
20241113,133600,56985260,17930,17930,17930,17930,0
|
|
20241113,133500,56985260,17930,17930,17930,17930,22
|
|
20241113,133400,56590800,18030,18030,18030,18030,0
|
|
20241113,133300,56590800,18030,18030,18030,18030,0
|
|
20241113,133200,56590800,18030,18030,18030,18030,0
|
|
20241113,133100,56590800,18030,18030,18030,18030,0
|
|
20241113,133000,56590800,18030,18030,18030,18030,0
|
|
20241113,132900,56590800,18030,18030,18030,18030,0
|
|
20241113,132800,56590800,18030,18030,18030,18030,0
|
|
20241113,132700,56590800,18030,18030,18030,18030,0
|
|
20241113,132600,56590800,18030,18030,18030,18030,0
|
|
20241113,132500,56590800,18030,18030,18030,18030,0
|
|
20241113,132400,56590800,18030,18030,18030,18030,0
|
|
20241113,132300,56590800,18030,18030,18030,18030,0
|
|
20241113,132200,56590800,18030,18030,18030,18030,0
|
|
20241113,132100,56590800,18030,18030,18030,18030,0
|
|
20241113,132000,56590800,18030,18030,18030,18030,0
|
|
20241113,131900,56590800,18030,18030,18030,18030,0
|
|
20241113,131800,56590800,18030,18030,18030,18030,0
|
|
20241113,131700,56590800,18030,18030,18030,18030,0
|
|
20241113,131600,56590800,18030,18030,18030,18030,0
|
|
20241113,131500,56590800,18030,18030,18030,18030,5
|
|
20241113,131400,56500650,18030,18030,18030,18030,0
|
|
20241113,131300,56500650,18030,18030,18030,18030,0
|
|
20241113,131200,56500650,18030,18030,18030,18030,0
|
|
20241113,131100,56500650,18030,18030,18030,18030,0
|
|
20241113,131000,56500650,18030,18030,18030,18030,0
|
|
20241113,130900,56500650,18030,18030,18030,18030,0
|
|
20241113,130800,56500650,18030,18030,18030,18030,0
|
|
20241113,130700,56500650,18030,18030,18030,18030,0
|
|
20241113,130600,56500650,18030,18030,18030,18030,0
|
|
20241113,130500,56500650,18030,18030,18030,18030,0
|
|
20241113,130400,56500650,18030,18030,18030,18030,2
|
|
20241113,130300,56464590,18030,18030,18030,18030,0
|
|
20241113,130200,56464590,18030,18030,18030,18030,0
|
|
20241113,130100,56464590,18030,18030,18030,18030,0
|
|
20241113,130000,56464590,18030,18030,18030,18030,60
|
|
20241113,125900,55382790,18030,18030,18030,18030,0
|
|
20241113,125800,55382790,18030,18030,18030,18030,22
|
|
20241113,125700,54986130,18030,18030,18030,18030,0
|
|
20241113,125600,54986130,18030,18030,18030,18030,0
|
|
20241113,125500,54986130,18030,18030,18030,18030,0
|
|
20241113,125400,54986130,18030,18030,18030,18030,0
|
|
20241113,125300,54986130,18030,18030,18030,18030,1
|
|
20241113,125200,54968100,17930,17930,17930,17930,0
|
|
20241113,125100,54968100,17930,17930,17930,17930,0
|
|
20241113,125000,54968100,17930,17930,17930,17930,0
|
|
20241113,124900,54968100,17930,17930,17930,17930,0
|
|
20241113,124800,54968100,17930,17930,17930,17930,0
|
|
20241113,124700,54968100,17930,17930,17930,17930,1
|
|
20241113,124600,54950170,18050,18050,18050,18050,0
|
|
20241113,124500,54950170,18050,18050,18050,18050,0
|
|
20241113,124400,54950170,18050,18050,18050,18050,0
|
|
20241113,124300,54950170,18050,18050,18050,18050,0
|
|
20241113,124200,54950170,18050,18050,18050,18050,0
|
|
20241113,124100,54950170,18050,18050,18050,18050,0
|
|
20241113,124000,54950170,18050,18050,18050,18050,0
|
|
20241113,123900,54950170,18050,18050,18050,18050,0
|
|
20241113,123800,54950170,18050,18050,18050,18050,0
|
|
20241113,123700,54950170,18050,18050,18050,18050,0
|
|
20241113,123600,54950170,18050,18050,18050,18050,0
|
|
20241113,123500,54950170,18050,18050,18050,18050,100
|
|
20241113,123400,53145170,18060,18060,18060,18060,0
|
|
20241113,123300,53145170,18060,18060,18060,18060,0
|
|
20241113,123200,53145170,18060,18060,18060,18060,0
|
|
20241113,123100,53145170,18060,18060,18060,18060,23
|
|
20241113,123000,52729790,18060,18060,18060,18060,0
|
|
20241113,122900,52729790,18060,18060,18060,18060,77
|
|
20241113,122800,51339170,18060,18060,18060,18060,0
|
|
20241113,122700,51339170,18060,18060,18060,18060,0
|
|
20241113,122600,51339170,18060,18060,18060,18060,0
|
|
20241113,122500,51339170,18060,18060,18060,18060,0
|
|
20241113,122400,51339170,18060,18060,18060,18060,0
|
|
20241113,122300,51339170,18060,18060,18060,18060,0
|
|
20241113,122200,51339170,18060,18060,18060,18060,1
|
|
20241113,122100,51321110,18060,18060,18060,18060,0
|
|
20241113,122000,51321110,18060,18060,18060,18060,0
|
|
20241113,121900,51321110,18060,18060,18060,18060,0
|
|
20241113,121800,51321110,18060,18060,18060,18060,0
|
|
20241113,121700,51321110,18060,18060,18060,18060,0
|
|
20241113,121600,51321110,18060,18060,18060,18060,0
|
|
20241113,121500,51321110,18060,18060,18060,18060,1
|
|
20241113,121400,51303050,18080,18080,18080,18080,0
|
|
20241113,121300,51303050,18080,18080,18080,18080,0
|
|
20241113,121200,51303050,18080,18080,18080,18080,0
|
|
20241113,121100,51303050,18080,18080,18080,18080,0
|
|
20241113,121000,51303050,18080,18080,18080,18080,0
|
|
20241113,120900,51303050,18080,18080,18080,18080,0
|
|
20241113,120800,51303050,18080,18080,18080,18080,0
|
|
20241113,120700,51303050,18080,18080,18080,18080,0
|
|
20241113,120600,51303050,18080,18080,18080,18080,0
|
|
20241113,120500,51303050,18080,18080,18080,18080,0
|
|
20241113,120400,51303050,18080,18080,18080,18080,0
|
|
20241113,120300,51303050,18080,18080,18080,18080,0
|
|
20241113,120200,51303050,18080,18080,18080,18080,0
|
|
20241113,120100,51303050,18080,18080,18080,18080,0
|
|
20241113,120000,51303050,18080,18080,18080,18080,0
|
|
20241113,115900,51303050,18080,18080,18080,18080,0
|
|
20241113,115800,51303050,18080,18080,18080,18080,0
|
|
20241113,115700,51303050,18080,18080,18080,18080,0
|
|
20241113,115600,51303050,18080,18080,18080,18080,0
|
|
20241113,115500,51303050,18080,18080,18080,18080,1
|
|
20241113,115400,51284970,17920,17920,17920,17920,0
|
|
20241113,115300,51284970,17920,17920,17920,17920,0
|
|
20241113,115200,51284970,17920,17930,17930,17920,12
|
|
20241113,115100,51069910,18100,18100,18100,18100,0
|
|
20241113,115000,51069910,18100,18100,18100,18100,0
|
|
20241113,114900,51069910,18100,18100,18100,18100,0
|
|
20241113,114800,51069910,18100,18100,18100,18100,0
|
|
20241113,114700,51069910,18100,18100,18100,18100,0
|
|
20241113,114600,51069910,18100,18100,18100,18100,0
|
|
20241113,114500,51069910,18100,18100,18100,18100,0
|
|
20241113,114400,51069910,18100,17990,18100,17990,184
|
|
20241113,114300,47753970,18000,18000,18000,18000,0
|
|
20241113,114200,47753970,18000,18000,18000,18000,0
|
|
20241113,114100,47753970,18000,18000,18000,18000,0
|
|
20241113,114000,47753970,18000,18000,18000,18000,0
|
|
20241113,113900,47753970,18000,18000,18000,18000,0
|
|
20241113,113800,47753970,18000,18000,18000,18000,0
|
|
20241113,113700,47753970,18000,18000,18000,18000,0
|
|
20241113,113600,47753970,18000,18000,18000,18000,0
|
|
20241113,113500,47753970,18000,18000,18000,18000,0
|
|
20241113,113400,47753970,18000,18000,18000,18000,0
|
|
20241113,113300,47753970,18000,18000,18000,18000,0
|
|
20241113,113200,47753970,18000,18000,18000,18000,0
|
|
20241113,113100,47753970,18000,18000,18000,18000,0
|
|
20241113,113000,47753970,18000,18000,18000,18000,1
|
|
20241113,112900,47735970,17920,17920,17920,17920,0
|
|
20241113,112800,47735970,17920,17920,17920,17920,0
|
|
20241113,112700,47735970,17920,17920,17920,17920,0
|
|
20241113,112600,47735970,17920,17920,17920,17920,1
|
|
20241113,112500,47718050,18020,18020,18020,18020,0
|
|
20241113,112400,47718050,18020,18020,18020,18020,0
|
|
20241113,112300,47718050,18020,18020,18020,18020,0
|
|
20241113,112200,47718050,18020,18020,18020,18020,0
|
|
20241113,112100,47718050,18020,18020,18020,18020,0
|
|
20241113,112000,47718050,18020,18020,18020,18020,10
|
|
20241113,111900,47537850,18020,18020,18020,18020,1
|
|
20241113,111800,47519830,17900,17900,17900,17900,0
|
|
20241113,111700,47519830,17900,17900,17900,17900,0
|
|
20241113,111600,47519830,17900,17900,17900,17900,3
|
|
20241113,111500,47466130,18070,18070,18070,18070,0
|
|
20241113,111400,47466130,18070,18070,18070,18070,0
|
|
20241113,111300,47466130,18070,18070,18070,18070,0
|
|
20241113,111200,47466130,18070,18070,18070,18070,0
|
|
20241113,111100,47466130,18070,18070,18070,18070,0
|
|
20241113,111000,47466130,18070,18070,18070,18070,0
|
|
20241113,110900,47466130,18070,18070,18070,18070,0
|
|
20241113,110800,47466130,18070,18070,18070,18070,0
|
|
20241113,110700,47466130,18070,18070,18070,18070,0
|
|
20241113,110600,47466130,18070,18070,18070,18070,0
|
|
20241113,110500,47466130,18070,18070,18070,18070,0
|
|
20241113,110400,47466130,18070,18070,18070,18070,0
|
|
20241113,110300,47466130,18070,18070,18070,18070,0
|
|
20241113,110200,47466130,18070,18070,18070,18070,0
|
|
20241113,110100,47466130,18070,18070,18070,18070,0
|
|
20241113,110000,47466130,18070,17950,18070,17910,1194
|
|
20241113,105900,26072270,18090,18090,18090,18090,1
|
|
20241113,105800,26054180,18100,18100,18100,18100,0
|
|
20241113,105700,26054180,18100,18100,18100,18100,0
|
|
20241113,105600,26054180,18100,18100,18100,18100,0
|
|
20241113,105500,26054180,18100,18100,18100,18100,0
|
|
20241113,105400,26054180,18100,18100,18100,18100,0
|
|
20241113,105300,26054180,18100,18100,18100,18100,0
|
|
20241113,105200,26054180,18100,18100,18100,18100,0
|
|
20241113,105100,26054180,18100,18100,18100,18100,0
|
|
20241113,105000,26054180,18100,18100,18100,18100,0
|
|
20241113,104900,26054180,18100,18100,18100,18100,0
|
|
20241113,104800,26054180,18100,18100,18100,18100,0
|
|
20241113,104700,26054180,18100,18100,18100,18100,0
|
|
20241113,104600,26054180,18100,18100,18100,18100,0
|
|
20241113,104500,26054180,18100,17950,18100,17950,5
|
|
20241113,104400,25964110,17940,17940,17940,17940,0
|
|
20241113,104300,25964110,17940,17940,17940,17940,1
|
|
20241113,104200,25946170,17950,17950,17950,17950,0
|
|
20241113,104100,25946170,17950,17950,17950,17950,0
|
|
20241113,104000,25946170,17950,17950,17950,17950,0
|
|
20241113,103900,25946170,17950,17950,17950,17950,0
|
|
20241113,103800,25946170,17950,17950,17950,17950,0
|
|
20241113,103700,25946170,17950,17950,17950,17950,0
|
|
20241113,103600,25946170,17950,17950,17950,17950,0
|
|
20241113,103500,25946170,17950,17950,17950,17950,0
|
|
20241113,103400,25946170,17950,17950,17950,17950,0
|
|
20241113,103300,25946170,17950,17950,17950,17950,0
|
|
20241113,103200,25946170,17950,17950,17950,17950,0
|
|
20241113,103100,25946170,17950,17950,17950,17950,0
|
|
20241113,103000,25946170,17950,17950,17950,17950,8
|
|
20241113,102900,25802570,18100,18100,18100,18100,1
|
|
20241113,102800,25784470,17940,17940,17940,17940,5
|
|
20241113,102700,25694770,18120,18120,18120,18120,0
|
|
20241113,102600,25694770,18120,18120,18120,18120,0
|
|
20241113,102500,25694770,18120,18120,18120,18120,0
|
|
20241113,102400,25694770,18120,18120,18120,18120,0
|
|
20241113,102300,25694770,18120,18120,18120,18120,0
|
|
20241113,102200,25694770,18120,18120,18120,18120,0
|
|
20241113,102100,25694770,18120,18120,18120,18120,0
|
|
20241113,102000,25694770,18120,18120,18120,18120,0
|
|
20241113,101900,25694770,18120,18120,18120,18120,0
|
|
20241113,101800,25694770,18120,18120,18120,18120,12
|
|
20241113,101700,25477330,18120,18120,18120,18120,0
|
|
20241113,101600,25477330,18120,18120,18120,18120,0
|
|
20241113,101500,25477330,18120,18120,18120,18120,0
|
|
20241113,101400,25477330,18120,18120,18120,18120,0
|
|
20241113,101300,25477330,18120,18120,18120,18120,0
|
|
20241113,101200,25477330,18120,18120,18120,18120,0
|
|
20241113,101100,25477330,18120,18120,18120,18120,5
|
|
20241113,101000,25386730,18170,18170,18170,18170,0
|
|
20241113,100900,25386730,18170,18170,18170,18170,0
|
|
20241113,100800,25386730,18170,18170,18170,18170,0
|
|
20241113,100700,25386730,18170,18170,18170,18170,0
|
|
20241113,100600,25386730,18170,18170,18170,18170,0
|
|
20241113,100500,25386730,18170,18170,18170,18170,0
|
|
20241113,100400,25386730,18170,18170,18170,18170,0
|
|
20241113,100300,25386730,18170,18170,18170,18170,0
|
|
20241113,100200,25386730,18170,18170,18170,18170,0
|
|
20241113,100100,25386730,18170,18170,18170,18170,0
|
|
20241113,100000,25386730,18170,18170,18170,18170,0
|
|
20241113,095900,25386730,18170,18170,18170,18170,0
|
|
20241113,095800,25386730,18170,18170,18170,18170,1
|
|
20241113,095700,25368560,17910,17910,17910,17910,3
|
|
20241113,095600,25314830,17950,17950,17950,17950,0
|
|
20241113,095500,25314830,17950,17950,17950,17950,25
|
|
20241113,095400,24866080,17950,17950,17950,17950,0
|
|
20241113,095300,24866080,17950,17950,17950,17950,5
|
|
20241113,095200,24776330,17950,17950,17950,17950,0
|
|
20241113,095100,24776330,17950,17950,17950,17950,2
|
|
20241113,095000,24740430,17910,17910,17910,17910,0
|
|
20241113,094900,24740430,17910,17910,17910,17910,0
|
|
20241113,094800,24740430,17910,17910,17910,17910,0
|
|
20241113,094700,24740430,17910,17910,17910,17910,0
|
|
20241113,094600,24740430,17910,17910,17910,17910,0
|
|
20241113,094500,24740430,17910,17910,17910,17910,0
|
|
20241113,094400,24740430,17910,17910,17910,17910,22
|
|
20241113,094300,24346410,17910,17910,17910,17910,0
|
|
20241113,094200,24346410,17910,17910,17910,17910,0
|
|
20241113,094100,24346410,17910,17910,17910,17910,0
|
|
20241113,094000,24346410,17910,17910,17910,17910,0
|
|
20241113,093900,24346410,17910,17910,17910,17910,0
|
|
20241113,093800,24346410,17910,17910,17910,17910,0
|
|
20241113,093700,24346410,17910,17910,17910,17910,0
|
|
20241113,093600,24346410,17910,17910,17910,17910,0
|
|
20241113,093500,24346410,17910,17910,17910,17910,0
|
|
20241113,093400,24346410,17910,17910,17910,17910,0
|
|
20241113,093300,24346410,17910,17910,17910,17910,0
|
|
20241113,093200,24346410,17910,17910,17910,17910,0
|
|
20241113,093100,24346410,17910,17910,17910,17910,0
|
|
20241113,093000,24346410,17910,17920,17920,17910,15
|
|
20241113,092900,24077750,17900,17900,17900,17900,0
|
|
20241113,092800,24077750,17900,17900,17900,17900,0
|
|
20241113,092700,24077750,17900,17900,17900,17900,0
|
|
20241113,092600,24077750,17900,17900,17900,17900,0
|
|
20241113,092500,24077750,17900,17900,17900,17900,0
|
|
20241113,092400,24077750,17900,17900,17900,17900,0
|
|
20241113,092300,24077750,17900,17900,17900,17900,0
|
|
20241113,092200,24077750,17900,17900,17900,17900,0
|
|
20241113,092100,24077750,17900,17900,17900,17900,0
|
|
20241113,092000,24077750,17900,17900,17900,17900,0
|
|
20241113,091900,24077750,17900,17900,17900,17900,0
|
|
20241113,091800,24077750,17900,17900,17900,17900,11
|
|
20241113,091700,23880850,17900,17900,17900,17900,0
|
|
20241113,091600,23880850,17900,17900,17900,17900,0
|
|
20241113,091500,23880850,17900,17900,17900,17900,0
|
|
20241113,091400,23880850,17900,17900,17900,17900,2
|
|
20241113,091300,23845050,17890,17900,17900,17890,189
|
|
20241113,091200,20461970,18200,18200,18200,18200,1
|
|
20241113,091100,20443770,18200,18200,18200,18200,0
|
|
20241113,091000,20443770,18200,18200,18200,18200,51
|
|
20241113,090900,19515570,18200,18200,18200,18200,105
|
|
20241113,090800,17604570,18200,18240,18250,18200,477
|
|
20241113,090700,8920010,18200,18200,18200,18200,110
|
|
20241113,090600,6918010,18200,18240,18240,18200,51
|
|
20241113,090500,5989770,18250,18250,18250,18250,0
|
|
20241113,090400,5989770,18250,18250,18250,18250,1
|
|
20241113,090300,5971520,18250,18250,18250,18250,0
|
|
20241113,090200,5971520,18250,18250,18250,18250,0
|
|
20241113,090100,5971520,18250,18200,18250,18200,8
|
|
20241113,090000,5825870,18250,18200,18250,18200,320
|