605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,190200,20676900,17010,17010,17010,17010,1
|
|
20241122,190100,20676900,17010,17010,17010,17010,0
|
|
20241122,190000,20676900,17010,17010,17010,17010,0
|
|
20241122,185900,20676900,17010,17010,17010,17010,0
|
|
20241122,185800,20676900,17010,17010,17010,17010,0
|
|
20241122,185700,20676900,17010,17010,17010,17010,0
|
|
20241122,185600,20676900,17010,17010,17010,17010,0
|
|
20241122,185500,20676900,17010,17010,17010,17010,0
|
|
20241122,185400,20676900,17010,17010,17010,17010,0
|
|
20241122,185300,20676900,17010,17010,17010,17010,0
|
|
20241122,185200,20676900,17010,17010,17010,17010,0
|
|
20241122,185100,20676900,17010,17010,17010,17010,0
|
|
20241122,185000,20676900,17010,17010,17010,17010,0
|
|
20241122,184900,20676900,17010,17010,17010,17010,0
|
|
20241122,184800,20676900,17010,17010,17010,17010,0
|
|
20241122,184700,20676900,17010,17010,17010,17010,0
|
|
20241122,184600,20676900,17010,17010,17010,17010,0
|
|
20241122,184500,20676900,17010,17010,17010,17010,0
|
|
20241122,184400,20676900,17010,17010,17010,17010,0
|
|
20241122,184300,20676900,17010,17010,17010,17010,0
|
|
20241122,184200,20676900,17010,17010,17010,17010,0
|
|
20241122,184100,20676900,17010,17010,17010,17010,0
|
|
20241122,184000,20676900,17010,17010,17010,17010,0
|
|
20241122,183900,20676900,17010,17010,17010,17010,0
|
|
20241122,183800,20676900,17010,17010,17010,17010,0
|
|
20241122,183700,20676900,17010,17010,17010,17010,0
|
|
20241122,183600,20676900,17010,17010,17010,17010,0
|
|
20241122,183500,20676900,17010,17010,17010,17010,0
|
|
20241122,183400,20676900,17010,17010,17010,17010,0
|
|
20241122,183300,20676900,17010,17010,17010,17010,0
|
|
20241122,183200,20676900,17010,17010,17010,17010,1
|
|
20241122,183100,20676900,17010,17010,17010,17010,0
|
|
20241122,183000,20676900,17010,17010,17010,17010,0
|
|
20241122,182900,20676900,17010,17010,17010,17010,0
|
|
20241122,182800,20676900,17010,17010,17010,17010,0
|
|
20241122,182700,20676900,17010,17010,17010,17010,0
|
|
20241122,182600,20676900,17010,17010,17010,17010,0
|
|
20241122,182500,20676900,17010,17010,17010,17010,0
|
|
20241122,182400,20676900,17010,17010,17010,17010,0
|
|
20241122,182300,20676900,17010,17010,17010,17010,0
|
|
20241122,182200,20676900,17010,17010,17010,17010,0
|
|
20241122,182100,20676900,17010,17010,17010,17010,0
|
|
20241122,182000,20676900,17010,17010,17010,17010,0
|
|
20241122,181900,20676900,17010,17010,17010,17010,0
|
|
20241122,181800,20676900,17010,17010,17010,17010,0
|
|
20241122,181700,20676900,17010,17010,17010,17010,0
|
|
20241122,181600,20676900,17010,17010,17010,17010,0
|
|
20241122,181500,20676900,17010,17010,17010,17010,0
|
|
20241122,181400,20676900,17010,17010,17010,17010,0
|
|
20241122,181300,20676900,17010,17010,17010,17010,0
|
|
20241122,181200,20676900,17010,17010,17010,17010,0
|
|
20241122,181100,20676900,17010,17010,17010,17010,0
|
|
20241122,181000,20676900,17010,17010,17010,17010,0
|
|
20241122,180900,20676900,17010,17010,17010,17010,0
|
|
20241122,180800,20676900,17010,17010,17010,17010,0
|
|
20241122,180700,20676900,17010,17010,17010,17010,0
|
|
20241122,180600,20676900,17010,17010,17010,17010,0
|
|
20241122,180500,20676900,17010,17010,17010,17010,0
|
|
20241122,180400,20676900,17010,17010,17010,17010,0
|
|
20241122,180300,20676900,17010,17010,17010,17010,0
|
|
20241122,180200,20676900,17010,17010,17010,17010,1
|
|
20241122,180100,20676900,17010,17010,17010,17010,0
|
|
20241122,180000,20676900,17010,17010,17010,17010,0
|
|
20241122,175900,20676900,17010,17010,17010,17010,0
|
|
20241122,175800,20676900,17010,17010,17010,17010,0
|
|
20241122,175700,20676900,17010,17010,17010,17010,0
|
|
20241122,175600,20676900,17010,17010,17010,17010,0
|
|
20241122,175500,20676900,17010,17010,17010,17010,0
|
|
20241122,175400,20676900,17010,17010,17010,17010,0
|
|
20241122,175300,20676900,17010,17010,17010,17010,0
|
|
20241122,175200,20676900,17010,17010,17010,17010,0
|
|
20241122,175100,20676900,17010,17010,17010,17010,0
|
|
20241122,175000,20676900,17010,17010,17010,17010,0
|
|
20241122,174900,20676900,17010,17010,17010,17010,0
|
|
20241122,174800,20676900,17010,17010,17010,17010,0
|
|
20241122,174700,20676900,17010,17010,17010,17010,0
|
|
20241122,174600,20676900,17010,17010,17010,17010,0
|
|
20241122,174500,20676900,17010,17010,17010,17010,0
|
|
20241122,174400,20676900,17010,17010,17010,17010,0
|
|
20241122,174300,20676900,17010,17010,17010,17010,0
|
|
20241122,174200,20676900,17010,17010,17010,17010,0
|
|
20241122,174100,20676900,17010,17010,17010,17010,0
|
|
20241122,174000,20676900,17010,17010,17010,17010,0
|
|
20241122,173900,20676900,17010,17010,17010,17010,0
|
|
20241122,173800,20676900,17010,17010,17010,17010,0
|
|
20241122,173700,20676900,17010,17010,17010,17010,0
|
|
20241122,173600,20676900,17010,17010,17010,17010,0
|
|
20241122,173500,20676900,17010,17010,17010,17010,0
|
|
20241122,173400,20676900,17010,17010,17010,17010,0
|
|
20241122,173300,20676900,17010,17010,17010,17010,0
|
|
20241122,173200,20676900,17010,17010,17010,17010,1
|
|
20241122,173100,20676900,17010,17010,17010,17010,0
|
|
20241122,173000,20676900,17010,17010,17010,17010,0
|
|
20241122,172900,20676900,17010,17010,17010,17010,0
|
|
20241122,172800,20676900,17010,17010,17010,17010,0
|
|
20241122,172700,20676900,17010,17010,17010,17010,0
|
|
20241122,172600,20676900,17010,17010,17010,17010,0
|
|
20241122,172500,20676900,17010,17010,17010,17010,0
|
|
20241122,172400,20676900,17010,17010,17010,17010,0
|
|
20241122,172300,20676900,17010,17010,17010,17010,0
|
|
20241122,172200,20676900,17010,17010,17010,17010,0
|
|
20241122,172100,20676900,17010,17010,17010,17010,0
|
|
20241122,172000,20676900,17010,17010,17010,17010,0
|
|
20241122,171900,20676900,17010,17010,17010,17010,0
|
|
20241122,171800,20676900,17010,17010,17010,17010,0
|
|
20241122,171700,20676900,17010,17010,17010,17010,0
|
|
20241122,171600,20676900,17010,17010,17010,17010,0
|
|
20241122,171500,20676900,17010,17010,17010,17010,0
|
|
20241122,171400,20676900,17010,17010,17010,17010,0
|
|
20241122,171300,20676900,17010,17010,17010,17010,0
|
|
20241122,171200,20676900,17010,17010,17010,17010,0
|
|
20241122,171100,20676900,17010,17010,17010,17010,0
|
|
20241122,171000,20676900,17010,17010,17010,17010,0
|
|
20241122,170900,20676900,17010,17010,17010,17010,0
|
|
20241122,170800,20676900,17010,17010,17010,17010,0
|
|
20241122,170700,20676900,17010,17010,17010,17010,0
|
|
20241122,170600,20676900,17010,17010,17010,17010,0
|
|
20241122,170500,20676900,17010,17010,17010,17010,0
|
|
20241122,170400,20676900,17010,17010,17010,17010,0
|
|
20241122,170300,20676900,17010,17010,17010,17010,0
|
|
20241122,170200,20676900,17010,17010,17010,17010,1
|
|
20241122,170100,20676900,17010,17010,17010,17010,0
|
|
20241122,170000,20676900,17010,17010,17010,17010,0
|
|
20241122,165900,20676900,17010,17010,17010,17010,0
|
|
20241122,165800,20676900,17010,17010,17010,17010,0
|
|
20241122,165700,20676900,17010,17010,17010,17010,0
|
|
20241122,165600,20676900,17010,17010,17010,17010,0
|
|
20241122,165500,20676900,17010,17010,17010,17010,0
|
|
20241122,165400,20676900,17010,17010,17010,17010,0
|
|
20241122,165300,20676900,17010,17010,17010,17010,0
|
|
20241122,165200,20676900,17010,17010,17010,17010,0
|
|
20241122,165100,20676900,17010,17010,17010,17010,0
|
|
20241122,165000,20676900,17010,17010,17010,17010,0
|
|
20241122,164900,20676900,17010,17010,17010,17010,0
|
|
20241122,164800,20676900,17010,17010,17010,17010,0
|
|
20241122,164700,20676900,17010,17010,17010,17010,0
|
|
20241122,164600,20676900,17010,17010,17010,17010,0
|
|
20241122,164500,20676900,17010,17010,17010,17010,0
|
|
20241122,164400,20676900,17010,17010,17010,17010,0
|
|
20241122,164300,20676900,17010,17010,17010,17010,0
|
|
20241122,164200,20676900,17010,17010,17010,17010,0
|
|
20241122,164100,20676900,17010,17010,17010,17010,0
|
|
20241122,164000,20676900,17010,17010,17010,17010,0
|
|
20241122,163900,20676900,17010,17010,17010,17010,0
|
|
20241122,163800,20676900,17010,17010,17010,17010,0
|
|
20241122,163700,20676900,17010,17010,17010,17010,0
|
|
20241122,163600,20676900,17010,17010,17010,17010,0
|
|
20241122,163500,20676900,17010,17010,17010,17010,0
|
|
20241122,163400,20676900,17010,17010,17010,17010,0
|
|
20241122,163300,20676900,17010,17010,17010,17010,0
|
|
20241122,163200,20676900,17010,17010,17010,17010,1
|
|
20241122,163100,20676900,17010,17010,17010,17010,0
|
|
20241122,163000,20676900,17010,17010,17010,17010,0
|
|
20241122,162900,20676900,17010,17010,17010,17010,0
|
|
20241122,162800,20676900,17010,17010,17010,17010,0
|
|
20241122,162700,20676900,17010,17010,17010,17010,0
|
|
20241122,162600,20676900,17010,17010,17010,17010,0
|
|
20241122,162500,20676900,17010,17010,17010,17010,0
|
|
20241122,162400,20676900,17010,17010,17010,17010,0
|
|
20241122,162300,20676900,17010,17010,17010,17010,0
|
|
20241122,162200,20676900,17010,17010,17010,17010,0
|
|
20241122,162100,20676900,17010,17010,17010,17010,0
|
|
20241122,162000,20676900,17010,17010,17010,17010,0
|
|
20241122,161900,20676900,17010,17010,17010,17010,0
|
|
20241122,161800,20676900,17010,17010,17010,17010,0
|
|
20241122,161700,20676900,17010,17010,17010,17010,0
|
|
20241122,161600,20676900,17010,17010,17010,17010,0
|
|
20241122,161500,20676900,17010,17010,17010,17010,0
|
|
20241122,161400,20676900,17010,17010,17010,17010,0
|
|
20241122,161300,20676900,17010,17010,17010,17010,0
|
|
20241122,161200,20676900,17010,17010,17010,17010,0
|
|
20241122,161100,20676900,17010,17010,17010,17010,0
|
|
20241122,161000,20676900,17010,17010,17010,17010,0
|
|
20241122,160900,20676900,17010,17010,17010,17010,0
|
|
20241122,160800,20676900,17010,17010,17010,17010,0
|
|
20241122,160700,20676900,17010,17010,17010,17010,0
|
|
20241122,160600,20676900,17010,17010,17010,17010,0
|
|
20241122,160500,20676900,17010,17010,17010,17010,0
|
|
20241122,160400,20676900,17010,17010,17010,17010,0
|
|
20241122,160300,20676900,17010,17010,17010,17010,0
|
|
20241122,160200,20676900,17010,17010,17010,17010,1
|
|
20241122,160100,20676900,17010,17010,17010,17010,0
|
|
20241122,160000,20676900,17010,17010,17010,17010,0
|
|
20241122,155900,20676900,17010,17010,17010,17010,0
|
|
20241122,155800,20676900,17010,17010,17010,17010,0
|
|
20241122,155700,20676900,17010,17010,17010,17010,0
|
|
20241122,155600,20676900,17010,17010,17010,17010,0
|
|
20241122,155500,20676900,17010,17010,17010,17010,0
|
|
20241122,155400,20676900,17010,17010,17010,17010,0
|
|
20241122,155300,20676900,17010,17010,17010,17010,0
|
|
20241122,155200,20676900,17010,17010,17010,17010,0
|
|
20241122,155100,20676900,17010,17010,17010,17010,0
|
|
20241122,155000,20676900,17010,17010,17010,17010,0
|
|
20241122,154900,20676900,17010,17010,17010,17010,0
|
|
20241122,154800,20676900,17010,17010,17010,17010,0
|
|
20241122,154700,20676900,17010,17010,17010,17010,0
|
|
20241122,154600,20676900,17010,17010,17010,17010,0
|
|
20241122,154500,20676900,17010,17010,17010,17010,0
|
|
20241122,154400,20676900,17010,17010,17010,17010,0
|
|
20241122,154300,20676900,17010,17010,17010,17010,0
|
|
20241122,154200,20676900,17010,17010,17010,17010,0
|
|
20241122,154100,20676900,17010,17010,17010,17010,0
|
|
20241122,154000,20676900,17010,17010,17010,17010,0
|
|
20241122,153900,20676900,17010,17010,17010,17010,0
|
|
20241122,153800,20676900,17010,17010,17010,17010,0
|
|
20241122,153700,20676900,17010,17010,17010,17010,0
|
|
20241122,153600,20676900,17010,17010,17010,17010,0
|
|
20241122,153500,20676900,17010,17010,17010,17010,0
|
|
20241122,153400,20676900,17010,17010,17010,17010,0
|
|
20241122,153300,20676900,17010,17010,17010,17010,0
|
|
20241122,153200,20676900,17010,17010,17010,17010,1
|
|
20241122,153100,20676900,17010,17010,17010,17010,0
|
|
20241122,153000,20676900,17010,17010,17010,17010,1
|
|
20241122,152900,20659890,17010,17010,17010,17010,0
|
|
20241122,152800,20659890,17010,17010,17010,17010,0
|
|
20241122,152700,20659890,17010,17010,17010,17010,0
|
|
20241122,152600,20659890,17010,17010,17010,17010,0
|
|
20241122,152500,20659890,17010,17010,17010,17010,0
|
|
20241122,152400,20659890,17010,17010,17010,17010,0
|
|
20241122,152300,20659890,17010,17010,17010,17010,0
|
|
20241122,152200,20659890,17010,17010,17010,17010,0
|
|
20241122,152100,20659890,17010,17010,17010,17010,0
|
|
20241122,152000,20659890,17010,17010,17010,17010,0
|
|
20241122,151900,20659890,17010,17010,17010,17010,0
|
|
20241122,151800,20659890,17010,17010,17010,17010,0
|
|
20241122,151700,20659890,17010,17010,17010,17010,3
|
|
20241122,151600,20608860,17010,17010,17010,17010,0
|
|
20241122,151500,20608860,17010,17010,17010,17010,0
|
|
20241122,151400,20608860,17010,17010,17010,17010,0
|
|
20241122,151300,20608860,17010,17010,17010,17010,0
|
|
20241122,151200,20608860,17010,17010,17010,17010,0
|
|
20241122,151100,20608860,17010,17010,17010,17010,48
|
|
20241122,151000,19792380,16980,16980,16980,16980,0
|
|
20241122,150900,19792380,16980,16980,16980,16980,0
|
|
20241122,150800,19792380,16980,16980,16980,16980,50
|
|
20241122,150700,18943380,16990,16990,16990,16990,0
|
|
20241122,150600,18943380,16990,16990,16990,16990,0
|
|
20241122,150500,18943380,16990,16990,16990,16990,0
|
|
20241122,150400,18943380,16990,16990,16990,16990,0
|
|
20241122,150300,18943380,16990,16990,16990,16990,0
|
|
20241122,150200,18943380,16990,16990,16990,16990,0
|
|
20241122,150100,18943380,16990,16990,16990,16990,0
|
|
20241122,150000,18943380,16990,16990,16990,16990,0
|
|
20241122,145900,18943380,16990,16990,16990,16990,4
|
|
20241122,145800,18875420,16990,16990,16990,16990,5
|
|
20241122,145700,18790470,16990,16990,16990,16990,30
|
|
20241122,145600,18280770,16990,16990,16990,16990,0
|
|
20241122,145500,18280770,16990,16990,16990,16990,0
|
|
20241122,145400,18280770,16990,16990,16990,16990,0
|
|
20241122,145300,18280770,16990,16990,16990,16990,0
|
|
20241122,145200,18280770,16990,16990,16990,16990,0
|
|
20241122,145100,18280770,16990,16990,16990,16990,1
|
|
20241122,145000,18263780,16950,16950,16950,16950,105
|
|
20241122,144900,16484030,16950,16950,16950,16950,1
|
|
20241122,144800,16467080,16930,16930,16930,16930,0
|
|
20241122,144700,16467080,16930,16930,16930,16930,0
|
|
20241122,144600,16467080,16930,16930,16930,16930,18
|
|
20241122,144500,16162340,16930,16930,16930,16930,0
|
|
20241122,144400,16162340,16930,16930,16930,16930,0
|
|
20241122,144300,16162340,16930,16930,16930,16930,0
|
|
20241122,144200,16162340,16930,16930,16930,16930,0
|
|
20241122,144100,16162340,16930,16930,16930,16930,50
|
|
20241122,144000,15315840,16930,16930,16930,16930,0
|
|
20241122,143900,15315840,16930,16930,16930,16930,0
|
|
20241122,143800,15315840,16930,16930,16930,16930,0
|
|
20241122,143700,15315840,16930,16930,16930,16930,0
|
|
20241122,143600,15315840,16930,16930,16930,16930,0
|
|
20241122,143500,15315840,16930,16930,16930,16930,0
|
|
20241122,143400,15315840,16930,16930,16930,16930,1
|
|
20241122,143300,15298910,16930,16930,16930,16930,0
|
|
20241122,143200,15298910,16930,16930,16930,16930,0
|
|
20241122,143100,15298910,16930,16930,16930,16930,0
|
|
20241122,143000,15298910,16930,16930,16930,16930,5
|
|
20241122,142900,15214260,16930,16930,16930,16930,0
|
|
20241122,142800,15214260,16930,16930,16930,16930,0
|
|
20241122,142700,15214260,16930,16930,16930,16930,2
|
|
20241122,142600,15180400,16940,16940,16940,16940,0
|
|
20241122,142500,15180400,16940,16940,16940,16940,0
|
|
20241122,142400,15180400,16940,16940,16940,16940,0
|
|
20241122,142300,15180400,16940,16940,16940,16940,0
|
|
20241122,142200,15180400,16940,16940,16940,16940,0
|
|
20241122,142100,15180400,16940,16940,16940,16940,0
|
|
20241122,142000,15180400,16940,16940,16940,16940,0
|
|
20241122,141900,15180400,16940,16940,16940,16940,0
|
|
20241122,141800,15180400,16940,16940,16940,16940,0
|
|
20241122,141700,15180400,16940,16940,16940,16940,0
|
|
20241122,141600,15180400,16940,16940,16940,16940,5
|
|
20241122,141500,15095700,16940,16940,16940,16940,0
|
|
20241122,141400,15095700,16940,16940,16940,16940,0
|
|
20241122,141300,15095700,16940,16940,16940,16940,0
|
|
20241122,141200,15095700,16940,16940,16940,16940,0
|
|
20241122,141100,15095700,16940,16940,16940,16940,0
|
|
20241122,141000,15095700,16940,16940,16940,16940,0
|
|
20241122,140900,15095700,16940,16940,16940,16940,0
|
|
20241122,140800,15095700,16940,16940,16940,16940,0
|
|
20241122,140700,15095700,16940,16940,16940,16940,0
|
|
20241122,140600,15095700,16940,16940,16940,16940,0
|
|
20241122,140500,15095700,16940,16940,16940,16940,0
|
|
20241122,140400,15095700,16940,16940,16940,16940,2
|
|
20241122,140300,15061820,16950,16950,16950,16950,2
|
|
20241122,140200,15027920,16950,16950,16950,16950,0
|
|
20241122,140100,15027920,16950,16950,16950,16950,0
|
|
20241122,140000,15027920,16950,16950,16950,16950,0
|
|
20241122,135900,15027920,16950,16950,16950,16950,0
|
|
20241122,135800,15027920,16950,16950,16950,16950,1
|
|
20241122,135700,15010970,16950,16950,16950,16950,0
|
|
20241122,135600,15010970,16950,16950,16950,16950,0
|
|
20241122,135500,15010970,16950,16950,16950,16950,0
|
|
20241122,135400,15010970,16950,16950,16950,16950,0
|
|
20241122,135300,15010970,16950,16950,16950,16950,0
|
|
20241122,135200,15010970,16950,16950,16950,16950,0
|
|
20241122,135100,15010970,16950,16950,16950,16950,0
|
|
20241122,135000,15010970,16950,16950,16950,16950,0
|
|
20241122,134900,15010970,16950,16950,16950,16950,0
|
|
20241122,134800,15010970,16950,16950,16950,16950,0
|
|
20241122,134700,15010970,16950,16950,16950,16950,1
|
|
20241122,134600,14994020,16950,16950,16950,16950,1
|
|
20241122,134500,14977070,16950,16950,16950,16950,0
|
|
20241122,134400,14977070,16950,16950,16950,16950,0
|
|
20241122,134300,14977070,16950,16950,16950,16950,0
|
|
20241122,134200,14977070,16950,16950,16950,16950,0
|
|
20241122,134100,14977070,16950,16950,16950,16950,0
|
|
20241122,134000,14977070,16950,16950,16950,16950,1
|
|
20241122,133900,14960120,16910,16910,16910,16910,0
|
|
20241122,133800,14960120,16910,16910,16910,16910,0
|
|
20241122,133700,14960120,16910,16910,16910,16910,0
|
|
20241122,133600,14960120,16910,16910,16910,16910,0
|
|
20241122,133500,14960120,16910,16910,16910,16910,0
|
|
20241122,133400,14960120,16910,16910,16910,16910,0
|
|
20241122,133300,14960120,16910,16910,16910,16910,0
|
|
20241122,133200,14960120,16910,16910,16910,16910,0
|
|
20241122,133100,14960120,16910,16910,16910,16910,0
|
|
20241122,133000,14960120,16910,16910,16910,16910,0
|
|
20241122,132900,14960120,16910,16910,16910,16910,0
|
|
20241122,132800,14960120,16910,16910,16910,16910,0
|
|
20241122,132700,14960120,16910,16910,16910,16910,1
|
|
20241122,132600,14943210,16910,16940,16940,16910,52
|
|
20241122,132500,14063080,16950,16950,16950,16950,0
|
|
20241122,132400,14063080,16950,16950,16950,16950,0
|
|
20241122,132300,14063080,16950,16950,16950,16950,0
|
|
20241122,132200,14063080,16950,16950,16950,16950,0
|
|
20241122,132100,14063080,16950,16960,16960,16950,30
|
|
20241122,132000,13554520,17000,17000,17000,17000,5
|
|
20241122,131900,13469520,17010,17010,17010,17010,0
|
|
20241122,131800,13469520,17010,17010,17010,17010,0
|
|
20241122,131700,13469520,17010,17010,17010,17010,0
|
|
20241122,131600,13469520,17010,17010,17010,17010,0
|
|
20241122,131500,13469520,17010,17010,17010,17010,0
|
|
20241122,131400,13469520,17010,17010,17010,17010,0
|
|
20241122,131300,13469520,17010,17010,17010,17010,0
|
|
20241122,131200,13469520,17010,17010,17010,17010,0
|
|
20241122,131100,13469520,17010,17010,17010,17010,2
|
|
20241122,131000,13435500,17020,17020,17020,17020,0
|
|
20241122,130900,13435500,17020,17020,17020,17020,0
|
|
20241122,130800,13435500,17020,17020,17020,17020,0
|
|
20241122,130700,13435500,17020,17020,17020,17020,0
|
|
20241122,130600,13435500,17020,17020,17020,17020,0
|
|
20241122,130500,13435500,17020,17020,17020,17020,0
|
|
20241122,130400,13435500,17020,17020,17020,17020,0
|
|
20241122,130300,13435500,17020,17020,17020,17020,0
|
|
20241122,130200,13435500,17020,17020,17020,17020,0
|
|
20241122,130100,13435500,17020,17020,17020,17020,0
|
|
20241122,130000,13435500,17020,17020,17020,17020,0
|
|
20241122,125900,13435500,17020,17020,17020,17020,0
|
|
20241122,125800,13435500,17020,17020,17020,17020,0
|
|
20241122,125700,13435500,17020,17020,17020,17020,1
|
|
20241122,125600,13418480,17020,17020,17020,17020,0
|
|
20241122,125500,13418480,17020,17020,17020,17020,0
|
|
20241122,125400,13418480,17020,17020,17020,17020,0
|
|
20241122,125300,13418480,17020,17020,17020,17020,0
|
|
20241122,125200,13418480,17020,17020,17020,17020,0
|
|
20241122,125100,13418480,17020,17020,17020,17020,0
|
|
20241122,125000,13418480,17020,17020,17020,17020,0
|
|
20241122,124900,13418480,17020,17020,17020,17020,0
|
|
20241122,124800,13418480,17020,17020,17020,17020,0
|
|
20241122,124700,13418480,17020,17020,17020,17020,0
|
|
20241122,124600,13418480,17020,17020,17020,17020,0
|
|
20241122,124500,13418480,17020,17020,17020,17020,0
|
|
20241122,124400,13418480,17020,17020,17020,17020,0
|
|
20241122,124300,13418480,17020,17020,17020,17020,0
|
|
20241122,124200,13418480,17020,17020,17020,17020,0
|
|
20241122,124100,13418480,17020,17020,17020,17020,0
|
|
20241122,124000,13418480,17020,17020,17020,17020,0
|
|
20241122,123900,13418480,17020,17020,17020,17020,0
|
|
20241122,123800,13418480,17020,17020,17020,17020,0
|
|
20241122,123700,13418480,17020,17020,17020,17020,0
|
|
20241122,123600,13418480,17020,17020,17020,17020,0
|
|
20241122,123500,13418480,17020,17020,17020,17020,1
|
|
20241122,123400,13401460,16960,16960,16960,16960,0
|
|
20241122,123300,13401460,16960,16970,16970,16960,351
|
|
20241122,123200,7448490,17020,17020,17020,17020,0
|
|
20241122,123100,7448490,17020,17020,17020,17020,0
|
|
20241122,123000,7448490,17020,17020,17020,17020,0
|
|
20241122,122900,7448490,17020,17020,17020,17020,0
|
|
20241122,122800,7448490,17020,17020,17020,17020,1
|
|
20241122,122700,7431470,16960,16960,16960,16960,0
|
|
20241122,122600,7431470,16960,16960,16960,16960,0
|
|
20241122,122500,7431470,16960,16960,16960,16960,0
|
|
20241122,122400,7431470,16960,16970,16970,16960,70
|
|
20241122,122300,6244060,16970,16990,16990,16970,100
|
|
20241122,122200,4546500,17080,17080,17080,17080,0
|
|
20241122,122100,4546500,17080,17080,17080,17080,0
|
|
20241122,122000,4546500,17080,17080,17080,17080,0
|
|
20241122,121900,4546500,17080,17080,17080,17080,0
|
|
20241122,121800,4546500,17080,17080,17080,17080,0
|
|
20241122,121700,4546500,17080,17080,17080,17080,0
|
|
20241122,121600,4546500,17080,17080,17080,17080,0
|
|
20241122,121500,4546500,17080,17080,17080,17080,0
|
|
20241122,121400,4546500,17080,17080,17080,17080,0
|
|
20241122,121300,4546500,17080,17080,17080,17080,0
|
|
20241122,121200,4546500,17080,17080,17080,17080,0
|
|
20241122,121100,4546500,17080,17080,17080,17080,0
|
|
20241122,121000,4546500,17080,17080,17080,17080,0
|
|
20241122,120900,4546500,17080,17080,17080,17080,0
|
|
20241122,120800,4546500,17080,17080,17080,17080,0
|
|
20241122,120700,4546500,17080,17080,17080,17080,1
|
|
20241122,120600,4529420,17000,17000,17000,17000,0
|
|
20241122,120500,4529420,17000,17000,17000,17000,0
|
|
20241122,120400,4529420,17000,17080,17080,16990,100
|
|
20241122,120300,2829830,17090,17090,17090,17090,0
|
|
20241122,120200,2829830,17090,17090,17090,17090,0
|
|
20241122,120100,2829830,17090,17090,17090,17090,0
|
|
20241122,120000,2829830,17090,17090,17090,17090,0
|
|
20241122,115900,2829830,17090,17090,17090,17090,0
|
|
20241122,115800,2829830,17090,17090,17090,17090,0
|
|
20241122,115700,2829830,17090,17090,17090,17090,0
|
|
20241122,115600,2829830,17090,17090,17090,17090,0
|
|
20241122,115500,2829830,17090,17090,17090,17090,0
|
|
20241122,115400,2829830,17090,17090,17090,17090,1
|
|
20241122,115300,2812740,17090,17090,17090,17090,0
|
|
20241122,115200,2812740,17090,17090,17090,17090,0
|
|
20241122,115100,2812740,17090,17090,17090,17090,0
|
|
20241122,115000,2812740,17090,17090,17090,17090,0
|
|
20241122,114900,2812740,17090,17090,17090,17090,0
|
|
20241122,114800,2812740,17090,17090,17090,17090,0
|
|
20241122,114700,2812740,17090,17090,17090,17090,0
|
|
20241122,114600,2812740,17090,17090,17090,17090,0
|
|
20241122,114500,2812740,17090,17090,17090,17090,0
|
|
20241122,114400,2812740,17090,17090,17090,17090,0
|
|
20241122,114300,2812740,17090,17090,17090,17090,0
|
|
20241122,114200,2812740,17090,17090,17090,17090,0
|
|
20241122,114100,2812740,17090,17090,17090,17090,0
|
|
20241122,114000,2812740,17090,17090,17090,17090,0
|
|
20241122,113900,2812740,17090,16990,17090,16990,4
|
|
20241122,113800,2744680,17090,17090,17090,17090,0
|
|
20241122,113700,2744680,17090,17090,17090,17090,0
|
|
20241122,113600,2744680,17090,17090,17090,17090,0
|
|
20241122,113500,2744680,17090,17090,17090,17090,0
|
|
20241122,113400,2744680,17090,17090,17090,17090,0
|
|
20241122,113300,2744680,17090,17090,17090,17090,0
|
|
20241122,113200,2744680,17090,17090,17090,17090,0
|
|
20241122,113100,2744680,17090,17090,17090,17090,0
|
|
20241122,113000,2744680,17090,17090,17090,17090,0
|
|
20241122,112900,2744680,17090,17090,17090,17090,0
|
|
20241122,112800,2744680,17090,17090,17090,17090,0
|
|
20241122,112700,2744680,17090,17090,17090,17090,0
|
|
20241122,112600,2744680,17090,17090,17090,17090,0
|
|
20241122,112500,2744680,17090,17090,17090,17090,0
|
|
20241122,112400,2744680,17090,17090,17090,17090,0
|
|
20241122,112300,2744680,17090,17090,17090,17090,0
|
|
20241122,112200,2744680,17090,17090,17090,17090,0
|
|
20241122,112100,2744680,17090,17090,17090,17090,0
|
|
20241122,112000,2744680,17090,17090,17090,17090,0
|
|
20241122,111900,2744680,17090,17090,17090,17090,0
|
|
20241122,111800,2744680,17090,17090,17090,17090,0
|
|
20241122,111700,2744680,17090,17090,17090,17090,0
|
|
20241122,111600,2744680,17090,17090,17090,17090,0
|
|
20241122,111500,2744680,17090,17090,17090,17090,0
|
|
20241122,111400,2744680,17090,17090,17090,17090,0
|
|
20241122,111300,2744680,17090,17090,17090,17090,0
|
|
20241122,111200,2744680,17090,17090,17090,17090,0
|
|
20241122,111100,2744680,17090,17090,17090,17090,0
|
|
20241122,111000,2744680,17090,17090,17090,17090,0
|
|
20241122,110900,2744680,17090,17090,17090,17090,0
|
|
20241122,110800,2744680,17090,17090,17090,17090,0
|
|
20241122,110700,2744680,17090,17090,17090,17090,0
|
|
20241122,110600,2744680,17090,17090,17090,17090,0
|
|
20241122,110500,2744680,17090,17090,17090,17090,0
|
|
20241122,110400,2744680,17090,17090,17090,17090,0
|
|
20241122,110300,2744680,17090,17090,17090,17090,0
|
|
20241122,110200,2744680,17090,17090,17090,17090,0
|
|
20241122,110100,2744680,17090,17090,17090,17090,0
|
|
20241122,110000,2744680,17090,17090,17090,17090,2
|
|
20241122,105900,2710500,17090,17090,17090,17090,0
|
|
20241122,105800,2710500,17090,17090,17090,17090,0
|
|
20241122,105700,2710500,17090,17090,17090,17090,0
|
|
20241122,105600,2710500,17090,17090,17090,17090,0
|
|
20241122,105500,2710500,17090,17090,17090,17090,0
|
|
20241122,105400,2710500,17090,17090,17090,17090,0
|
|
20241122,105300,2710500,17090,17090,17090,17090,0
|
|
20241122,105200,2710500,17090,17090,17090,17090,0
|
|
20241122,105100,2710500,17090,17090,17090,17090,0
|
|
20241122,105000,2710500,17090,17090,17090,17090,0
|
|
20241122,104900,2710500,17090,17090,17090,17090,0
|
|
20241122,104800,2710500,17090,17090,17090,17090,0
|
|
20241122,104700,2710500,17090,17090,17090,17090,0
|
|
20241122,104600,2710500,17090,17090,17090,17090,0
|
|
20241122,104500,2710500,17090,17090,17090,17090,0
|
|
20241122,104400,2710500,17090,17090,17090,17090,0
|
|
20241122,104300,2710500,17090,17090,17090,17090,0
|
|
20241122,104200,2710500,17090,17090,17090,17090,0
|
|
20241122,104100,2710500,17090,17090,17090,17090,0
|
|
20241122,104000,2710500,17090,17090,17090,17090,0
|
|
20241122,103900,2710500,17090,17090,17090,17090,0
|
|
20241122,103800,2710500,17090,17090,17090,17090,0
|
|
20241122,103700,2710500,17090,17090,17090,17090,0
|
|
20241122,103600,2710500,17090,17090,17090,17090,0
|
|
20241122,103500,2710500,17090,17090,17090,17090,0
|
|
20241122,103400,2710500,17090,17090,17090,17090,0
|
|
20241122,103300,2710500,17090,17090,17090,17090,0
|
|
20241122,103200,2710500,17090,17090,17090,17090,0
|
|
20241122,103100,2710500,17090,17090,17090,17090,0
|
|
20241122,103000,2710500,17090,17090,17090,17090,0
|
|
20241122,102900,2710500,17090,17090,17090,17090,0
|
|
20241122,102800,2710500,17090,17090,17090,17090,0
|
|
20241122,102700,2710500,17090,17090,17090,17090,0
|
|
20241122,102600,2710500,17090,17090,17090,17090,0
|
|
20241122,102500,2710500,17090,17090,17090,17090,0
|
|
20241122,102400,2710500,17090,17090,17090,17090,0
|
|
20241122,102300,2710500,17090,17090,17090,17090,0
|
|
20241122,102200,2710500,17090,17090,17090,17090,0
|
|
20241122,102100,2710500,17090,17090,17090,17090,0
|
|
20241122,102000,2710500,17090,17090,17090,17090,0
|
|
20241122,101900,2710500,17090,17090,17090,17090,0
|
|
20241122,101800,2710500,17090,17090,17090,17090,0
|
|
20241122,101700,2710500,17090,17090,17090,17090,1
|
|
20241122,101600,2693410,17090,17090,17090,17090,0
|
|
20241122,101500,2693410,17090,17090,17090,17090,0
|
|
20241122,101400,2693410,17090,17090,17090,17090,0
|
|
20241122,101300,2693410,17090,17090,17090,17090,0
|
|
20241122,101200,2693410,17090,17090,17090,17090,0
|
|
20241122,101100,2693410,17090,17090,17090,17090,0
|
|
20241122,101000,2693410,17090,17090,17090,17090,0
|
|
20241122,100900,2693410,17090,17090,17090,17090,0
|
|
20241122,100800,2693410,17090,17090,17090,17090,0
|
|
20241122,100700,2693410,17090,17090,17090,17090,0
|
|
20241122,100600,2693410,17090,17090,17090,17090,0
|
|
20241122,100500,2693410,17090,17090,17090,17090,0
|
|
20241122,100400,2693410,17090,17090,17090,17090,0
|
|
20241122,100300,2693410,17090,17090,17090,17090,0
|
|
20241122,100200,2693410,17090,17090,17090,17090,0
|
|
20241122,100100,2693410,17090,17090,17090,17090,0
|
|
20241122,100000,2693410,17090,17090,17090,17090,0
|
|
20241122,095900,2693410,17090,17090,17090,17090,0
|
|
20241122,095800,2693410,17090,17090,17090,17090,0
|
|
20241122,095700,2693410,17090,17090,17090,17090,0
|
|
20241122,095600,2693410,17090,17090,17090,17090,0
|
|
20241122,095500,2693410,17090,17090,17090,17090,0
|
|
20241122,095400,2693410,17090,17090,17090,17090,50
|
|
20241122,095300,1838910,17090,17090,17090,17090,0
|
|
20241122,095200,1838910,17090,17090,17090,17090,0
|
|
20241122,095100,1838910,17090,17090,17090,17090,22
|
|
20241122,095000,1462930,17090,17090,17090,17090,0
|
|
20241122,094900,1462930,17090,17090,17090,17090,0
|
|
20241122,094800,1462930,17090,17090,17090,17090,0
|
|
20241122,094700,1462930,17090,17090,17090,17090,0
|
|
20241122,094600,1462930,17090,17090,17090,17090,0
|
|
20241122,094500,1462930,17090,17090,17090,17090,0
|
|
20241122,094400,1462930,17090,17090,17090,17090,0
|
|
20241122,094300,1462930,17090,17090,17090,17090,0
|
|
20241122,094200,1462930,17090,17090,17090,17090,0
|
|
20241122,094100,1462930,17090,17090,17090,17090,0
|
|
20241122,094000,1462930,17090,17090,17090,17090,0
|
|
20241122,093900,1462930,17090,17090,17090,17090,0
|
|
20241122,093800,1462930,17090,17090,17090,17090,0
|
|
20241122,093700,1462930,17090,17090,17090,17090,0
|
|
20241122,093600,1462930,17090,17090,17090,17090,0
|
|
20241122,093500,1462930,17090,17090,17090,17090,0
|
|
20241122,093400,1462930,17090,17030,17090,16950,74
|
|
20241122,093300,205080,17090,17090,17090,17090,0
|
|
20241122,093200,205080,17090,17090,17090,17090,0
|
|
20241122,093100,205080,17090,17090,17090,17090,0
|
|
20241122,093000,205080,17090,17090,17090,17090,0
|
|
20241122,092900,205080,17090,17090,17090,17090,0
|
|
20241122,092800,205080,17090,17090,17090,17090,0
|
|
20241122,092700,205080,17090,17090,17090,17090,0
|
|
20241122,092600,205080,17090,17090,17090,17090,0
|
|
20241122,092500,205080,17090,17090,17090,17090,0
|
|
20241122,092400,205080,17090,17090,17090,17090,0
|
|
20241122,092300,205080,17090,17090,17090,17090,0
|
|
20241122,092200,205080,17090,17090,17090,17090,0
|
|
20241122,092100,205080,17090,17090,17090,17090,1
|
|
20241122,092000,187990,17090,17090,17090,17090,0
|
|
20241122,091900,187990,17090,17090,17090,17090,0
|
|
20241122,091800,187990,17090,17090,17090,17090,0
|
|
20241122,091700,187990,17090,17090,17090,17090,0
|
|
20241122,091600,187990,17090,17090,17090,17090,0
|
|
20241122,091500,187990,17090,17090,17090,17090,0
|
|
20241122,091400,187990,17090,17090,17090,17090,0
|
|
20241122,091300,187990,17090,17090,17090,17090,0
|
|
20241122,091200,187990,17090,17090,17090,17090,0
|
|
20241122,091100,187990,17090,17090,17090,17090,0
|
|
20241122,091000,187990,17090,17090,17090,17090,0
|
|
20241122,090900,187990,17090,17090,17090,17090,1
|
|
20241122,090800,170900,17090,17090,17090,17090,0
|
|
20241122,090700,170900,17090,17090,17090,17090,0
|
|
20241122,090600,170900,17090,17090,17090,17090,0
|
|
20241122,090500,170900,17090,17090,17090,17090,0
|
|
20241122,090400,170900,17090,17090,17090,17090,0
|
|
20241122,090300,170900,17090,17090,17090,17090,0
|
|
20241122,090200,170900,17090,17090,17090,17090,0
|
|
20241122,090100,170900,17090,17090,17090,17090,0
|
|
20241122,090000,170900,17090,17090,17090,17090,10
|