608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,190500,21888160,17130,17130,17130,17130,68
|
|
20241125,190400,21888160,17130,17130,17130,17130,0
|
|
20241125,190300,21888160,17130,17130,17130,17130,0
|
|
20241125,190200,21888160,17130,17130,17130,17130,0
|
|
20241125,190100,21888160,17130,17130,17130,17130,0
|
|
20241125,190000,21888160,17130,17130,17130,17130,0
|
|
20241125,185900,21888160,17130,17130,17130,17130,0
|
|
20241125,185800,21888160,17130,17130,17130,17130,0
|
|
20241125,185700,21888160,17130,17130,17130,17130,0
|
|
20241125,185600,21888160,17130,17130,17130,17130,0
|
|
20241125,185500,21888160,17130,17130,17130,17130,0
|
|
20241125,185400,21888160,17130,17130,17130,17130,0
|
|
20241125,185300,21888160,17130,17130,17130,17130,0
|
|
20241125,185200,21888160,17130,17130,17130,17130,0
|
|
20241125,185100,21888160,17130,17130,17130,17130,0
|
|
20241125,185000,21888160,17130,17130,17130,17130,0
|
|
20241125,184900,21888160,17130,17130,17130,17130,0
|
|
20241125,184800,21888160,17130,17130,17130,17130,0
|
|
20241125,184700,21888160,17130,17130,17130,17130,0
|
|
20241125,184600,21888160,17130,17130,17130,17130,0
|
|
20241125,184500,21888160,17130,17130,17130,17130,0
|
|
20241125,184400,21888160,17130,17130,17130,17130,0
|
|
20241125,184300,21888160,17130,17130,17130,17130,0
|
|
20241125,184200,21888160,17130,17130,17130,17130,0
|
|
20241125,184100,21888160,17130,17130,17130,17130,0
|
|
20241125,184000,21888160,17130,17130,17130,17130,0
|
|
20241125,183900,21888160,17130,17130,17130,17130,0
|
|
20241125,183800,21888160,17130,17130,17130,17130,0
|
|
20241125,183700,21888160,17130,17130,17130,17130,0
|
|
20241125,183600,21888160,17130,17130,17130,17130,0
|
|
20241125,183500,21888160,17130,17130,17130,17130,68
|
|
20241125,183400,21888160,17130,17130,17130,17130,0
|
|
20241125,183300,21888160,17130,17130,17130,17130,0
|
|
20241125,183200,21888160,17130,17130,17130,17130,0
|
|
20241125,183100,21888160,17130,17130,17130,17130,0
|
|
20241125,183000,21888160,17130,17130,17130,17130,0
|
|
20241125,182900,21888160,17130,17130,17130,17130,0
|
|
20241125,182800,21888160,17130,17130,17130,17130,0
|
|
20241125,182700,21888160,17130,17130,17130,17130,0
|
|
20241125,182600,21888160,17130,17130,17130,17130,0
|
|
20241125,182500,21888160,17130,17130,17130,17130,0
|
|
20241125,182400,21888160,17130,17130,17130,17130,0
|
|
20241125,182300,21888160,17130,17130,17130,17130,0
|
|
20241125,182200,21888160,17130,17130,17130,17130,0
|
|
20241125,182100,21888160,17130,17130,17130,17130,0
|
|
20241125,182000,21888160,17130,17130,17130,17130,0
|
|
20241125,181900,21888160,17130,17130,17130,17130,0
|
|
20241125,181800,21888160,17130,17130,17130,17130,0
|
|
20241125,181700,21888160,17130,17130,17130,17130,0
|
|
20241125,181600,21888160,17130,17130,17130,17130,0
|
|
20241125,181500,21888160,17130,17130,17130,17130,0
|
|
20241125,181400,21888160,17130,17130,17130,17130,0
|
|
20241125,181300,21888160,17130,17130,17130,17130,0
|
|
20241125,181200,21888160,17130,17130,17130,17130,0
|
|
20241125,181100,21888160,17130,17130,17130,17130,0
|
|
20241125,181000,21888160,17130,17130,17130,17130,0
|
|
20241125,180900,21888160,17130,17130,17130,17130,0
|
|
20241125,180800,21888160,17130,17130,17130,17130,0
|
|
20241125,180700,21888160,17130,17130,17130,17130,0
|
|
20241125,180600,21888160,17130,17130,17130,17130,0
|
|
20241125,180500,21888160,17130,17130,17130,17130,68
|
|
20241125,180400,21888160,17130,17130,17130,17130,0
|
|
20241125,180300,21888160,17130,17130,17130,17130,0
|
|
20241125,180200,21888160,17130,17130,17130,17130,0
|
|
20241125,180100,21888160,17130,17130,17130,17130,0
|
|
20241125,180000,21888160,17130,17130,17130,17130,0
|
|
20241125,175900,21888160,17130,17130,17130,17130,0
|
|
20241125,175800,21888160,17130,17130,17130,17130,0
|
|
20241125,175700,21888160,17130,17130,17130,17130,0
|
|
20241125,175600,21888160,17130,17130,17130,17130,0
|
|
20241125,175500,21888160,17130,17130,17130,17130,0
|
|
20241125,175400,21888160,17130,17130,17130,17130,0
|
|
20241125,175300,21888160,17130,17130,17130,17130,0
|
|
20241125,175200,21888160,17130,17130,17130,17130,0
|
|
20241125,175100,21888160,17130,17130,17130,17130,0
|
|
20241125,175000,21888160,17130,17130,17130,17130,0
|
|
20241125,174900,21888160,17130,17130,17130,17130,0
|
|
20241125,174800,21888160,17130,17130,17130,17130,0
|
|
20241125,174700,21888160,17130,17130,17130,17130,0
|
|
20241125,174600,21888160,17130,17130,17130,17130,0
|
|
20241125,174500,21888160,17130,17130,17130,17130,0
|
|
20241125,174400,21888160,17130,17130,17130,17130,0
|
|
20241125,174300,21888160,17130,17130,17130,17130,0
|
|
20241125,174200,21888160,17130,17130,17130,17130,0
|
|
20241125,174100,21888160,17130,17130,17130,17130,0
|
|
20241125,174000,21888160,17130,17130,17130,17130,0
|
|
20241125,173900,21888160,17130,17130,17130,17130,0
|
|
20241125,173800,21888160,17130,17130,17130,17130,0
|
|
20241125,173700,21888160,17130,17130,17130,17130,0
|
|
20241125,173600,21888160,17130,17130,17130,17130,0
|
|
20241125,173500,21888160,17130,17130,17130,17130,68
|
|
20241125,173400,21888160,17130,17130,17130,17130,0
|
|
20241125,173300,21888160,17130,17130,17130,17130,0
|
|
20241125,173200,21888160,17130,17130,17130,17130,0
|
|
20241125,173100,21888160,17130,17130,17130,17130,0
|
|
20241125,173000,21888160,17130,17130,17130,17130,0
|
|
20241125,172900,21888160,17130,17130,17130,17130,0
|
|
20241125,172800,21888160,17130,17130,17130,17130,0
|
|
20241125,172700,21888160,17130,17130,17130,17130,0
|
|
20241125,172600,21888160,17130,17130,17130,17130,0
|
|
20241125,172500,21888160,17130,17130,17130,17130,0
|
|
20241125,172400,21888160,17130,17130,17130,17130,0
|
|
20241125,172300,21888160,17130,17130,17130,17130,0
|
|
20241125,172200,21888160,17130,17130,17130,17130,0
|
|
20241125,172100,21888160,17130,17130,17130,17130,0
|
|
20241125,172000,21888160,17130,17130,17130,17130,0
|
|
20241125,171900,21888160,17130,17130,17130,17130,0
|
|
20241125,171800,21888160,17130,17130,17130,17130,0
|
|
20241125,171700,21888160,17130,17130,17130,17130,0
|
|
20241125,171600,21888160,17130,17130,17130,17130,0
|
|
20241125,171500,21888160,17130,17130,17130,17130,0
|
|
20241125,171400,21888160,17130,17130,17130,17130,0
|
|
20241125,171300,21888160,17130,17130,17130,17130,0
|
|
20241125,171200,21888160,17130,17130,17130,17130,0
|
|
20241125,171100,21888160,17130,17130,17130,17130,0
|
|
20241125,171000,21888160,17130,17130,17130,17130,0
|
|
20241125,170900,21888160,17130,17130,17130,17130,0
|
|
20241125,170800,21888160,17130,17130,17130,17130,0
|
|
20241125,170700,21888160,17130,17130,17130,17130,0
|
|
20241125,170600,21888160,17130,17130,17130,17130,0
|
|
20241125,170500,21888160,17130,17130,17130,17130,68
|
|
20241125,170400,21888160,17130,17130,17130,17130,0
|
|
20241125,170300,21888160,17130,17130,17130,17130,0
|
|
20241125,170200,21888160,17130,17130,17130,17130,0
|
|
20241125,170100,21888160,17130,17130,17130,17130,0
|
|
20241125,170000,21888160,17130,17130,17130,17130,0
|
|
20241125,165900,21888160,17130,17130,17130,17130,0
|
|
20241125,165800,21888160,17130,17130,17130,17130,0
|
|
20241125,165700,21888160,17130,17130,17130,17130,0
|
|
20241125,165600,21888160,17130,17130,17130,17130,0
|
|
20241125,165500,21888160,17130,17130,17130,17130,0
|
|
20241125,165400,21888160,17130,17130,17130,17130,0
|
|
20241125,165300,21888160,17130,17130,17130,17130,0
|
|
20241125,165200,21888160,17130,17130,17130,17130,0
|
|
20241125,165100,21888160,17130,17130,17130,17130,0
|
|
20241125,165000,21888160,17130,17130,17130,17130,0
|
|
20241125,164900,21888160,17130,17130,17130,17130,0
|
|
20241125,164800,21888160,17130,17130,17130,17130,0
|
|
20241125,164700,21888160,17130,17130,17130,17130,0
|
|
20241125,164600,21888160,17130,17130,17130,17130,0
|
|
20241125,164500,21888160,17130,17130,17130,17130,0
|
|
20241125,164400,21888160,17130,17130,17130,17130,0
|
|
20241125,164300,21888160,17130,17130,17130,17130,0
|
|
20241125,164200,21888160,17130,17130,17130,17130,0
|
|
20241125,164100,21888160,17130,17130,17130,17130,0
|
|
20241125,164000,21888160,17130,17130,17130,17130,0
|
|
20241125,163900,21888160,17130,17130,17130,17130,0
|
|
20241125,163800,21888160,17130,17130,17130,17130,0
|
|
20241125,163700,21888160,17130,17130,17130,17130,0
|
|
20241125,163600,21888160,17130,17130,17130,17130,0
|
|
20241125,163500,21888160,17130,17130,17130,17130,68
|
|
20241125,163400,21888160,17130,17130,17130,17130,0
|
|
20241125,163300,21888160,17130,17130,17130,17130,0
|
|
20241125,163200,21888160,17130,17130,17130,17130,0
|
|
20241125,163100,21888160,17130,17130,17130,17130,0
|
|
20241125,163000,21888160,17130,17130,17130,17130,0
|
|
20241125,162900,21888160,17130,17130,17130,17130,0
|
|
20241125,162800,21888160,17130,17130,17130,17130,0
|
|
20241125,162700,21888160,17130,17130,17130,17130,0
|
|
20241125,162600,21888160,17130,17130,17130,17130,0
|
|
20241125,162500,21888160,17130,17130,17130,17130,0
|
|
20241125,162400,21888160,17130,17130,17130,17130,0
|
|
20241125,162300,21888160,17130,17130,17130,17130,0
|
|
20241125,162200,21888160,17130,17130,17130,17130,0
|
|
20241125,162100,21888160,17130,17130,17130,17130,0
|
|
20241125,162000,21888160,17130,17130,17130,17130,0
|
|
20241125,161900,21888160,17130,17130,17130,17130,0
|
|
20241125,161800,21888160,17130,17130,17130,17130,0
|
|
20241125,161700,21888160,17130,17130,17130,17130,0
|
|
20241125,161600,21888160,17130,17130,17130,17130,0
|
|
20241125,161500,21888160,17130,17130,17130,17130,0
|
|
20241125,161400,21888160,17130,17130,17130,17130,0
|
|
20241125,161300,21888160,17130,17130,17130,17130,0
|
|
20241125,161200,21888160,17130,17130,17130,17130,0
|
|
20241125,161100,21888160,17130,17130,17130,17130,0
|
|
20241125,161000,21888160,17130,17130,17130,17130,0
|
|
20241125,160900,21888160,17130,17130,17130,17130,0
|
|
20241125,160800,21888160,17130,17130,17130,17130,0
|
|
20241125,160700,21888160,17130,17130,17130,17130,0
|
|
20241125,160600,21888160,17130,17130,17130,17130,0
|
|
20241125,160500,21888160,17130,17130,17130,17130,68
|
|
20241125,160400,21888160,17130,17130,17130,17130,0
|
|
20241125,160300,21888160,17130,17130,17130,17130,0
|
|
20241125,160200,21888160,17130,17130,17130,17130,0
|
|
20241125,160100,21888160,17130,17130,17130,17130,0
|
|
20241125,160000,21888160,17130,17130,17130,17130,0
|
|
20241125,155900,21888160,17130,17130,17130,17130,0
|
|
20241125,155800,21888160,17130,17130,17130,17130,0
|
|
20241125,155700,21888160,17130,17130,17130,17130,0
|
|
20241125,155600,21888160,17130,17130,17130,17130,0
|
|
20241125,155500,21888160,17130,17130,17130,17130,0
|
|
20241125,155400,21888160,17130,17130,17130,17130,0
|
|
20241125,155300,21888160,17130,17130,17130,17130,0
|
|
20241125,155200,21888160,17130,17130,17130,17130,0
|
|
20241125,155100,21888160,17130,17130,17130,17130,0
|
|
20241125,155000,21888160,17130,17130,17130,17130,0
|
|
20241125,154900,21888160,17130,17130,17130,17130,0
|
|
20241125,154800,21888160,17130,17130,17130,17130,0
|
|
20241125,154700,21888160,17130,17130,17130,17130,0
|
|
20241125,154600,21888160,17130,17130,17130,17130,0
|
|
20241125,154500,21888160,17130,17130,17130,17130,0
|
|
20241125,154400,21888160,17130,17130,17130,17130,0
|
|
20241125,154300,21888160,17130,17130,17130,17130,0
|
|
20241125,154200,21888160,17130,17130,17130,17130,0
|
|
20241125,154100,21888160,17130,17130,17130,17130,0
|
|
20241125,154000,21888160,17130,17130,17130,17130,0
|
|
20241125,153900,21888160,17130,17130,17130,17130,0
|
|
20241125,153800,21888160,17130,17130,17130,17130,0
|
|
20241125,153700,21888160,17130,17130,17130,17130,0
|
|
20241125,153600,21888160,17130,17130,17130,17130,0
|
|
20241125,153500,21888160,17130,17130,17130,17130,68
|
|
20241125,153400,21888160,17130,17130,17130,17130,0
|
|
20241125,153300,21888160,17130,17130,17130,17130,0
|
|
20241125,153200,21888160,17130,17130,17130,17130,0
|
|
20241125,153100,21888160,17130,17130,17130,17130,0
|
|
20241125,153000,21888160,17130,17130,17130,17130,68
|
|
20241125,152900,20723320,17130,17130,17130,17130,0
|
|
20241125,152800,20723320,17130,17130,17130,17130,0
|
|
20241125,152700,20723320,17130,17130,17130,17130,0
|
|
20241125,152600,20723320,17130,17130,17130,17130,0
|
|
20241125,152500,20723320,17130,17130,17130,17130,0
|
|
20241125,152400,20723320,17130,17130,17130,17130,0
|
|
20241125,152300,20723320,17130,17130,17130,17130,0
|
|
20241125,152200,20723320,17130,17130,17130,17130,0
|
|
20241125,152100,20723320,17130,17130,17130,17130,0
|
|
20241125,152000,20723320,17130,17130,17130,17130,0
|
|
20241125,151900,20723320,17130,17130,17130,17130,7
|
|
20241125,151800,20603410,17130,17130,17130,17130,0
|
|
20241125,151700,20603410,17130,17130,17130,17130,0
|
|
20241125,151600,20603410,17130,17130,17130,17130,1
|
|
20241125,151500,20586280,17150,17150,17150,17150,0
|
|
20241125,151400,20586280,17150,17150,17150,17150,0
|
|
20241125,151300,20586280,17150,17150,17150,17150,0
|
|
20241125,151200,20586280,17150,17150,17150,17150,0
|
|
20241125,151100,20586280,17150,17150,17150,17150,0
|
|
20241125,151000,20586280,17150,17150,17150,17150,0
|
|
20241125,150900,20586280,17150,17150,17150,17150,0
|
|
20241125,150800,20586280,17150,17150,17150,17150,0
|
|
20241125,150700,20586280,17150,17150,17150,17150,0
|
|
20241125,150600,20586280,17150,17150,17150,17150,0
|
|
20241125,150500,20586280,17150,17150,17150,17150,0
|
|
20241125,150400,20586280,17150,17150,17150,17150,0
|
|
20241125,150300,20586280,17150,17150,17150,17150,0
|
|
20241125,150200,20586280,17150,17150,17150,17150,0
|
|
20241125,150100,20586280,17150,17150,17150,17150,0
|
|
20241125,150000,20586280,17150,17150,17150,17150,0
|
|
20241125,145900,20586280,17150,17150,17150,17150,0
|
|
20241125,145800,20586280,17150,17150,17150,17150,0
|
|
20241125,145700,20586280,17150,17150,17150,17150,0
|
|
20241125,145600,20586280,17150,17150,17150,17150,0
|
|
20241125,145500,20586280,17150,17150,17150,17150,0
|
|
20241125,145400,20586280,17150,17150,17150,17150,0
|
|
20241125,145300,20586280,17150,17150,17150,17150,0
|
|
20241125,145200,20586280,17150,17150,17150,17150,0
|
|
20241125,145100,20586280,17150,17150,17150,17150,0
|
|
20241125,145000,20586280,17150,17150,17150,17150,0
|
|
20241125,144900,20586280,17150,17150,17150,17150,0
|
|
20241125,144800,20586280,17150,17150,17150,17150,0
|
|
20241125,144700,20586280,17150,17150,17150,17150,0
|
|
20241125,144600,20586280,17150,17150,17150,17150,0
|
|
20241125,144500,20586280,17150,17150,17150,17150,0
|
|
20241125,144400,20586280,17150,17150,17150,17150,1
|
|
20241125,144300,20569130,17020,17160,17160,17020,116
|
|
20241125,144200,18592700,17160,17160,17160,17160,20
|
|
20241125,144100,18249500,17160,17160,17160,17160,0
|
|
20241125,144000,18249500,17160,17160,17160,17160,0
|
|
20241125,143900,18249500,17160,17160,17160,17160,0
|
|
20241125,143800,18249500,17160,17160,17160,17160,0
|
|
20241125,143700,18249500,17160,17160,17160,17160,0
|
|
20241125,143600,18249500,17160,17160,17160,17160,0
|
|
20241125,143500,18249500,17160,17160,17160,17160,0
|
|
20241125,143400,18249500,17160,17160,17160,17160,0
|
|
20241125,143300,18249500,17160,17160,17160,17160,0
|
|
20241125,143200,18249500,17160,17160,17160,17160,0
|
|
20241125,143100,18249500,17160,17160,17160,17160,0
|
|
20241125,143000,18249500,17160,17160,17160,17160,0
|
|
20241125,142900,18249500,17160,17160,17160,17160,0
|
|
20241125,142800,18249500,17160,17160,17160,17160,0
|
|
20241125,142700,18249500,17160,17160,17160,17160,0
|
|
20241125,142600,18249500,17160,17160,17160,17160,0
|
|
20241125,142500,18249500,17160,17160,17160,17160,0
|
|
20241125,142400,18249500,17160,17160,17160,17160,0
|
|
20241125,142300,18249500,17160,17160,17160,17160,0
|
|
20241125,142200,18249500,17160,17160,17160,17160,0
|
|
20241125,142100,18249500,17160,17160,17160,17160,0
|
|
20241125,142000,18249500,17160,17160,17160,17160,0
|
|
20241125,141900,18249500,17160,17160,17160,17160,0
|
|
20241125,141800,18249500,17160,17160,17160,17160,0
|
|
20241125,141700,18249500,17160,17160,17160,17160,0
|
|
20241125,141600,18249500,17160,17160,17160,17160,0
|
|
20241125,141500,18249500,17160,17160,17160,17160,0
|
|
20241125,141400,18249500,17160,17160,17160,17160,0
|
|
20241125,141300,18249500,17160,17160,17160,17160,0
|
|
20241125,141200,18249500,17160,17160,17160,17160,0
|
|
20241125,141100,18249500,17160,17160,17160,17160,0
|
|
20241125,141000,18249500,17160,17160,17160,17160,0
|
|
20241125,140900,18249500,17160,17160,17160,17160,0
|
|
20241125,140800,18249500,17160,17160,17160,17160,1
|
|
20241125,140700,18232340,17130,17130,17130,17130,0
|
|
20241125,140600,18232340,17130,17130,17130,17130,0
|
|
20241125,140500,18232340,17130,17130,17130,17130,0
|
|
20241125,140400,18232340,17130,17130,17130,17130,0
|
|
20241125,140300,18232340,17130,17130,17130,17130,1
|
|
20241125,140200,18215210,17160,17160,17160,17160,0
|
|
20241125,140100,18215210,17160,17160,17160,17160,0
|
|
20241125,140000,18215210,17160,17160,17160,17160,0
|
|
20241125,135900,18215210,17160,17160,17160,17160,0
|
|
20241125,135800,18215210,17160,17160,17160,17160,0
|
|
20241125,135700,18215210,17160,17160,17160,17160,0
|
|
20241125,135600,18215210,17160,17160,17160,17160,0
|
|
20241125,135500,18215210,17160,17160,17160,17160,27
|
|
20241125,135400,17751890,17160,17160,17160,17160,0
|
|
20241125,135300,17751890,17160,17160,17160,17160,0
|
|
20241125,135200,17751890,17160,17160,17160,17160,0
|
|
20241125,135100,17751890,17160,17160,17160,17160,0
|
|
20241125,135000,17751890,17160,17160,17160,17160,43
|
|
20241125,134900,17014010,17160,17160,17160,17160,0
|
|
20241125,134800,17014010,17160,17160,17160,17160,0
|
|
20241125,134700,17014010,17160,17160,17160,17160,0
|
|
20241125,134600,17014010,17160,17160,17160,17160,0
|
|
20241125,134500,17014010,17160,17160,17160,17160,0
|
|
20241125,134400,17014010,17160,17160,17160,17160,0
|
|
20241125,134300,17014010,17160,17160,17160,17160,0
|
|
20241125,134200,17014010,17160,17160,17160,17160,0
|
|
20241125,134100,17014010,17160,17160,17160,17160,0
|
|
20241125,134000,17014010,17160,17160,17160,17160,0
|
|
20241125,133900,17014010,17160,17160,17160,17160,0
|
|
20241125,133800,17014010,17160,17160,17160,17160,0
|
|
20241125,133700,17014010,17160,17160,17160,17160,0
|
|
20241125,133600,17014010,17160,17160,17160,17160,0
|
|
20241125,133500,17014010,17160,17160,17160,17160,0
|
|
20241125,133400,17014010,17160,17160,17160,17160,0
|
|
20241125,133300,17014010,17160,17160,17160,17160,0
|
|
20241125,133200,17014010,17160,17160,17160,17160,0
|
|
20241125,133100,17014010,17160,17160,17160,17160,0
|
|
20241125,133000,17014010,17160,17160,17160,17160,0
|
|
20241125,132900,17014010,17160,17160,17160,17160,0
|
|
20241125,132800,17014010,17160,17160,17160,17160,0
|
|
20241125,132700,17014010,17160,17160,17160,17160,0
|
|
20241125,132600,17014010,17160,17160,17160,17160,0
|
|
20241125,132500,17014010,17160,17160,17160,17160,0
|
|
20241125,132400,17014010,17160,17160,17160,17160,0
|
|
20241125,132300,17014010,17160,17160,17160,17160,0
|
|
20241125,132200,17014010,17160,17160,17160,17160,0
|
|
20241125,132100,17014010,17160,17160,17160,17160,0
|
|
20241125,132000,17014010,17160,17160,17160,17160,10
|
|
20241125,131900,16842410,17160,17160,17160,17160,6
|
|
20241125,131800,16739450,17160,17160,17160,17160,0
|
|
20241125,131700,16739450,17160,17160,17160,17160,0
|
|
20241125,131600,16739450,17160,17160,17160,17160,0
|
|
20241125,131500,16739450,17160,17160,17160,17160,0
|
|
20241125,131400,16739450,17160,17160,17160,17160,0
|
|
20241125,131300,16739450,17160,17160,17160,17160,0
|
|
20241125,131200,16739450,17160,17160,17160,17160,0
|
|
20241125,131100,16739450,17160,17160,17160,17160,0
|
|
20241125,131000,16739450,17160,17160,17160,17160,0
|
|
20241125,130900,16739450,17160,17160,17160,17160,0
|
|
20241125,130800,16739450,17160,17160,17160,17160,0
|
|
20241125,130700,16739450,17160,17160,17160,17160,0
|
|
20241125,130600,16739450,17160,17160,17160,17160,0
|
|
20241125,130500,16739450,17160,17160,17160,17160,0
|
|
20241125,130400,16739450,17160,17160,17160,17160,0
|
|
20241125,130300,16739450,17160,17160,17160,17160,0
|
|
20241125,130200,16739450,17160,17160,17160,17160,0
|
|
20241125,130100,16739450,17160,17160,17160,17160,0
|
|
20241125,130000,16739450,17160,17160,17160,17160,0
|
|
20241125,125900,16739450,17160,17160,17160,17160,0
|
|
20241125,125800,16739450,17160,17160,17160,17160,0
|
|
20241125,125700,16739450,17160,17160,17160,17160,0
|
|
20241125,125600,16739450,17160,17160,17160,17160,0
|
|
20241125,125500,16739450,17160,17160,17160,17160,0
|
|
20241125,125400,16739450,17160,17160,17160,17160,0
|
|
20241125,125300,16739450,17160,17160,17160,17160,0
|
|
20241125,125200,16739450,17160,17160,17160,17160,0
|
|
20241125,125100,16739450,17160,17160,17160,17160,0
|
|
20241125,125000,16739450,17160,17160,17160,17160,0
|
|
20241125,124900,16739450,17160,17160,17160,17160,0
|
|
20241125,124800,16739450,17160,17160,17160,17160,0
|
|
20241125,124700,16739450,17160,17160,17160,17160,0
|
|
20241125,124600,16739450,17160,17020,17160,17020,9
|
|
20241125,124500,16586130,17020,17020,17020,17020,0
|
|
20241125,124400,16586130,17020,17020,17020,17020,0
|
|
20241125,124300,16586130,17020,17020,17020,17020,0
|
|
20241125,124200,16586130,17020,17020,17020,17020,0
|
|
20241125,124100,16586130,17020,17020,17020,17020,0
|
|
20241125,124000,16586130,17020,17020,17020,17020,0
|
|
20241125,123900,16586130,17020,17020,17020,17020,0
|
|
20241125,123800,16586130,17020,17020,17020,17020,0
|
|
20241125,123700,16586130,17020,17020,17020,17020,0
|
|
20241125,123600,16586130,17020,17020,17020,17020,0
|
|
20241125,123500,16586130,17020,17020,17020,17020,0
|
|
20241125,123400,16586130,17020,17020,17020,17020,0
|
|
20241125,123300,16586130,17020,17020,17020,17020,0
|
|
20241125,123200,16586130,17020,17020,17020,17020,100
|
|
20241125,123100,14884130,17010,17010,17010,17010,30
|
|
20241125,123000,14373830,17020,17020,17020,17020,1
|
|
20241125,122900,14356810,17010,17010,17010,17010,0
|
|
20241125,122800,14356810,17010,17010,17010,17010,0
|
|
20241125,122700,14356810,17010,17010,17010,17010,0
|
|
20241125,122600,14356810,17010,17010,17010,17010,0
|
|
20241125,122500,14356810,17010,17010,17010,17010,3
|
|
20241125,122400,14305780,17020,17020,17020,17020,0
|
|
20241125,122300,14305780,17020,17020,17020,17020,0
|
|
20241125,122200,14305780,17020,17020,17020,17020,0
|
|
20241125,122100,14305780,17020,17020,17020,17020,0
|
|
20241125,122000,14305780,17020,17020,17020,17020,0
|
|
20241125,121900,14305780,17020,17020,17020,17020,0
|
|
20241125,121800,14305780,17020,17020,17020,17020,0
|
|
20241125,121700,14305780,17020,17020,17020,17020,0
|
|
20241125,121600,14305780,17020,17020,17020,17020,10
|
|
20241125,121500,14135580,17010,17010,17010,17010,0
|
|
20241125,121400,14135580,17010,17020,17020,17010,3
|
|
20241125,121300,14084540,17020,17020,17020,17020,0
|
|
20241125,121200,14084540,17020,17020,17020,17020,0
|
|
20241125,121100,14084540,17020,17020,17020,17020,0
|
|
20241125,121000,14084540,17020,17020,17020,17020,0
|
|
20241125,120900,14084540,17020,17020,17020,17020,0
|
|
20241125,120800,14084540,17020,17020,17020,17020,0
|
|
20241125,120700,14084540,17020,17020,17020,17020,5
|
|
20241125,120600,13999440,17020,17020,17020,17020,5
|
|
20241125,120500,13914340,17020,17020,17020,17020,0
|
|
20241125,120400,13914340,17020,17020,17020,17020,0
|
|
20241125,120300,13914340,17020,17020,17020,17020,0
|
|
20241125,120200,13914340,17020,17020,17020,17020,0
|
|
20241125,120100,13914340,17020,17020,17020,17020,0
|
|
20241125,120000,13914340,17020,17020,17020,17020,0
|
|
20241125,115900,13914340,17020,17020,17020,17020,0
|
|
20241125,115800,13914340,17020,17020,17020,17020,0
|
|
20241125,115700,13914340,17020,17020,17020,17020,0
|
|
20241125,115600,13914340,17020,17020,17020,17020,1
|
|
20241125,115500,13897320,17020,17020,17020,17020,0
|
|
20241125,115400,13897320,17020,17020,17020,17020,0
|
|
20241125,115300,13897320,17020,17020,17020,17020,0
|
|
20241125,115200,13897320,17020,17020,17020,17020,1
|
|
20241125,115100,13880300,17020,17020,17020,17020,0
|
|
20241125,115000,13880300,17020,17020,17020,17020,5
|
|
20241125,114900,13795200,17020,17020,17020,17020,0
|
|
20241125,114800,13795200,17020,17020,17020,17020,4
|
|
20241125,114700,13727120,17020,17020,17020,17020,0
|
|
20241125,114600,13727120,17020,17020,17020,17020,0
|
|
20241125,114500,13727120,17020,17020,17020,17020,1
|
|
20241125,114400,13710100,17020,17030,17030,17020,228
|
|
20241125,114300,9829490,17160,17150,17160,17150,3
|
|
20241125,114200,9778030,17020,17020,17020,17020,0
|
|
20241125,114100,9778030,17020,17020,17020,17020,0
|
|
20241125,114000,9778030,17020,17020,17020,17020,0
|
|
20241125,113900,9778030,17020,17020,17020,17020,0
|
|
20241125,113800,9778030,17020,17020,17020,17020,0
|
|
20241125,113700,9778030,17020,17020,17020,17020,0
|
|
20241125,113600,9778030,17020,17020,17020,17020,0
|
|
20241125,113500,9778030,17020,17020,17020,17020,0
|
|
20241125,113400,9778030,17020,17020,17020,17020,0
|
|
20241125,113300,9778030,17020,17020,17020,17020,0
|
|
20241125,113200,9778030,17020,17020,17020,17020,0
|
|
20241125,113100,9778030,17020,17020,17020,17020,0
|
|
20241125,113000,9778030,17020,17020,17020,17020,0
|
|
20241125,112900,9778030,17020,17020,17020,17020,0
|
|
20241125,112800,9778030,17020,17020,17020,17020,0
|
|
20241125,112700,9778030,17020,17020,17020,17020,1
|
|
20241125,112600,9761010,17020,17020,17020,17020,100
|
|
20241125,112500,8059010,17170,17170,17170,17170,0
|
|
20241125,112400,8059010,17170,17170,17170,17170,0
|
|
20241125,112300,8059010,17170,17170,17170,17170,0
|
|
20241125,112200,8059010,17170,17170,17170,17170,0
|
|
20241125,112100,8059010,17170,17170,17170,17170,0
|
|
20241125,112000,8059010,17170,17170,17170,17170,0
|
|
20241125,111900,8059010,17170,17170,17170,17170,0
|
|
20241125,111800,8059010,17170,17170,17170,17170,0
|
|
20241125,111700,8059010,17170,17170,17170,17170,0
|
|
20241125,111600,8059010,17170,17170,17170,17170,0
|
|
20241125,111500,8059010,17170,17170,17170,17170,0
|
|
20241125,111400,8059010,17170,17170,17170,17170,0
|
|
20241125,111300,8059010,17170,17170,17170,17170,0
|
|
20241125,111200,8059010,17170,17170,17170,17170,0
|
|
20241125,111100,8059010,17170,17170,17170,17170,0
|
|
20241125,111000,8059010,17170,17170,17170,17170,0
|
|
20241125,110900,8059010,17170,17170,17170,17170,0
|
|
20241125,110800,8059010,17170,17170,17170,17170,0
|
|
20241125,110700,8059010,17170,17170,17170,17170,0
|
|
20241125,110600,8059010,17170,17170,17170,17170,0
|
|
20241125,110500,8059010,17170,17170,17170,17170,0
|
|
20241125,110400,8059010,17170,17170,17170,17170,0
|
|
20241125,110300,8059010,17170,17170,17170,17170,0
|
|
20241125,110200,8059010,17170,17170,17170,17170,0
|
|
20241125,110100,8059010,17170,17170,17170,17170,0
|
|
20241125,110000,8059010,17170,17170,17170,17170,0
|
|
20241125,105900,8059010,17170,17170,17170,17170,0
|
|
20241125,105800,8059010,17170,17170,17170,17170,0
|
|
20241125,105700,8059010,17170,17170,17170,17170,0
|
|
20241125,105600,8059010,17170,17170,17170,17170,0
|
|
20241125,105500,8059010,17170,17170,17170,17170,0
|
|
20241125,105400,8059010,17170,17170,17170,17170,8
|
|
20241125,105300,7921650,17170,17170,17170,17170,0
|
|
20241125,105200,7921650,17170,17170,17170,17170,0
|
|
20241125,105100,7921650,17170,17170,17170,17170,3
|
|
20241125,105000,7870140,17190,17190,17190,17190,0
|
|
20241125,104900,7870140,17190,17190,17190,17190,0
|
|
20241125,104800,7870140,17190,17190,17190,17190,0
|
|
20241125,104700,7870140,17190,17190,17190,17190,0
|
|
20241125,104600,7870140,17190,17190,17190,17190,0
|
|
20241125,104500,7870140,17190,17190,17190,17190,0
|
|
20241125,104400,7870140,17190,17190,17190,17190,0
|
|
20241125,104300,7870140,17190,17190,17190,17190,0
|
|
20241125,104200,7870140,17190,17190,17190,17190,0
|
|
20241125,104100,7870140,17190,17190,17190,17190,0
|
|
20241125,104000,7870140,17190,17190,17190,17190,0
|
|
20241125,103900,7870140,17190,17190,17190,17190,0
|
|
20241125,103800,7870140,17190,17190,17190,17190,0
|
|
20241125,103700,7870140,17190,17190,17190,17190,0
|
|
20241125,103600,7870140,17190,17190,17190,17190,0
|
|
20241125,103500,7870140,17190,17190,17190,17190,0
|
|
20241125,103400,7870140,17190,17190,17190,17190,0
|
|
20241125,103300,7870140,17190,17190,17190,17190,0
|
|
20241125,103200,7870140,17190,17190,17190,17190,0
|
|
20241125,103100,7870140,17190,17190,17190,17190,0
|
|
20241125,103000,7870140,17190,17190,17190,17190,0
|
|
20241125,102900,7870140,17190,17190,17190,17190,0
|
|
20241125,102800,7870140,17190,17190,17190,17190,0
|
|
20241125,102700,7870140,17190,17190,17190,17190,0
|
|
20241125,102600,7870140,17190,17190,17190,17190,0
|
|
20241125,102500,7870140,17190,17190,17190,17190,0
|
|
20241125,102400,7870140,17190,17190,17190,17190,0
|
|
20241125,102300,7870140,17190,17190,17190,17190,0
|
|
20241125,102200,7870140,17190,17190,17190,17190,0
|
|
20241125,102100,7870140,17190,17190,17190,17190,0
|
|
20241125,102000,7870140,17190,17190,17190,17190,15
|
|
20241125,101900,7612290,17190,17010,17190,17010,100
|
|
20241125,101800,5896170,17010,17000,17010,17000,103
|
|
20241125,101700,4144280,16990,16990,16990,16990,0
|
|
20241125,101600,4144280,16990,16990,16990,16990,0
|
|
20241125,101500,4144280,16990,16990,16990,16990,0
|
|
20241125,101400,4144280,16990,16990,16990,16990,0
|
|
20241125,101300,4144280,16990,16990,16990,16990,0
|
|
20241125,101200,4144280,16990,16990,16990,16990,3
|
|
20241125,101100,4093310,16990,16990,16990,16990,0
|
|
20241125,101000,4093310,16990,16990,16990,16990,0
|
|
20241125,100900,4093310,16990,16990,16990,16990,149
|
|
20241125,100800,1561800,16990,16990,16990,16990,0
|
|
20241125,100700,1561800,16990,16990,16990,16990,0
|
|
20241125,100600,1561800,16990,16990,16990,16990,0
|
|
20241125,100500,1561800,16990,16990,16990,16990,10
|
|
20241125,100400,1391900,17000,17000,17000,17000,0
|
|
20241125,100300,1391900,17000,17000,17000,17000,0
|
|
20241125,100200,1391900,17000,17000,17000,17000,0
|
|
20241125,100100,1391900,17000,17000,17000,17000,0
|
|
20241125,100000,1391900,17000,17000,17000,17000,0
|
|
20241125,095900,1391900,17000,17000,17000,17000,0
|
|
20241125,095800,1391900,17000,17000,17000,17000,0
|
|
20241125,095700,1391900,17000,17000,17000,17000,0
|
|
20241125,095600,1391900,17000,17000,17000,17000,0
|
|
20241125,095500,1391900,17000,17000,17000,17000,0
|
|
20241125,095400,1391900,17000,17000,17000,17000,0
|
|
20241125,095300,1391900,17000,17000,17000,17000,0
|
|
20241125,095200,1391900,17000,17000,17000,17000,0
|
|
20241125,095100,1391900,17000,17000,17000,17000,0
|
|
20241125,095000,1391900,17000,17000,17000,17000,0
|
|
20241125,094900,1391900,17000,17000,17000,17000,3
|
|
20241125,094800,1340900,17010,17010,17010,17010,0
|
|
20241125,094700,1340900,17010,17010,17010,17010,0
|
|
20241125,094600,1340900,17010,17010,17010,17010,0
|
|
20241125,094500,1340900,17010,17010,17010,17010,0
|
|
20241125,094400,1340900,17010,17010,17010,17010,0
|
|
20241125,094300,1340900,17010,17010,17010,17010,45
|
|
20241125,094200,575450,17010,17010,17010,17010,0
|
|
20241125,094100,575450,17010,17010,17010,17010,0
|
|
20241125,094000,575450,17010,17010,17010,17010,0
|
|
20241125,093900,575450,17010,17010,17010,17010,0
|
|
20241125,093800,575450,17010,17010,17010,17010,0
|
|
20241125,093700,575450,17010,17010,17010,17010,0
|
|
20241125,093600,575450,17010,17010,17010,17010,0
|
|
20241125,093500,575450,17010,17010,17010,17010,0
|
|
20241125,093400,575450,17010,17010,17010,17010,0
|
|
20241125,093300,575450,17010,17010,17010,17010,0
|
|
20241125,093200,575450,17010,17010,17010,17010,0
|
|
20241125,093100,575450,17010,17010,17010,17010,0
|
|
20241125,093000,575450,17010,17010,17010,17010,0
|
|
20241125,092900,575450,17010,17010,17010,17010,0
|
|
20241125,092800,575450,17010,17010,17010,17010,1
|
|
20241125,092700,558440,16900,16900,16900,16900,0
|
|
20241125,092600,558440,16900,16900,16900,16900,10
|
|
20241125,092500,389440,16900,16900,16900,16900,5
|
|
20241125,092400,304940,17010,17010,17010,17010,0
|
|
20241125,092300,304940,17010,17010,17010,17010,0
|
|
20241125,092200,304940,17010,17010,17010,17010,0
|
|
20241125,092100,304940,17010,17010,17010,17010,0
|
|
20241125,092000,304940,17010,17010,17010,17010,0
|
|
20241125,091900,304940,17010,17010,17010,17010,0
|
|
20241125,091800,304940,17010,17010,17010,17010,0
|
|
20241125,091700,304940,17010,17010,17010,17010,0
|
|
20241125,091600,304940,17010,17010,17010,17010,0
|
|
20241125,091500,304940,17010,17010,17010,17010,0
|
|
20241125,091400,304940,17010,17010,17010,17010,2
|
|
20241125,091300,270920,17010,17010,17010,17010,0
|
|
20241125,091200,270920,17010,17010,17010,17010,0
|
|
20241125,091100,270920,17010,17010,17010,17010,1
|
|
20241125,091000,253910,16890,16900,16900,16890,11
|
|
20241125,090900,68040,17010,17010,17010,17010,0
|
|
20241125,090800,68040,17010,17010,17010,17010,0
|
|
20241125,090700,68040,17010,17010,17010,17010,0
|
|
20241125,090600,68040,17010,17010,17010,17010,0
|
|
20241125,090500,68040,17010,17010,17010,17010,1
|
|
20241125,090400,51030,17010,17010,17010,17010,0
|
|
20241125,090300,51030,17010,17010,17010,17010,0
|
|
20241125,090200,51030,17010,17010,17010,17010,0
|
|
20241125,090100,51030,17010,17010,17010,17010,0
|
|
20241125,090000,51030,17010,17010,17010,17010,3
|