608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,190500,28375940,17200,17200,17200,17200,20
|
|
20241126,190400,28375940,17200,17200,17200,17200,0
|
|
20241126,190300,28375940,17200,17200,17200,17200,0
|
|
20241126,190200,28375940,17200,17200,17200,17200,0
|
|
20241126,190100,28375940,17200,17200,17200,17200,0
|
|
20241126,190000,28375940,17200,17200,17200,17200,0
|
|
20241126,185900,28375940,17200,17200,17200,17200,0
|
|
20241126,185800,28375940,17200,17200,17200,17200,0
|
|
20241126,185700,28375940,17200,17200,17200,17200,0
|
|
20241126,185600,28375940,17200,17200,17200,17200,0
|
|
20241126,185500,28375940,17200,17200,17200,17200,0
|
|
20241126,185400,28375940,17200,17200,17200,17200,0
|
|
20241126,185300,28375940,17200,17200,17200,17200,0
|
|
20241126,185200,28375940,17200,17200,17200,17200,0
|
|
20241126,185100,28375940,17200,17200,17200,17200,0
|
|
20241126,185000,28375940,17200,17200,17200,17200,0
|
|
20241126,184900,28375940,17200,17200,17200,17200,0
|
|
20241126,184800,28375940,17200,17200,17200,17200,0
|
|
20241126,184700,28375940,17200,17200,17200,17200,0
|
|
20241126,184600,28375940,17200,17200,17200,17200,0
|
|
20241126,184500,28375940,17200,17200,17200,17200,0
|
|
20241126,184400,28375940,17200,17200,17200,17200,0
|
|
20241126,184300,28375940,17200,17200,17200,17200,0
|
|
20241126,184200,28375940,17200,17200,17200,17200,0
|
|
20241126,184100,28375940,17200,17200,17200,17200,0
|
|
20241126,184000,28375940,17200,17200,17200,17200,0
|
|
20241126,183900,28375940,17200,17200,17200,17200,0
|
|
20241126,183800,28375940,17200,17200,17200,17200,0
|
|
20241126,183700,28375940,17200,17200,17200,17200,0
|
|
20241126,183600,28375940,17200,17200,17200,17200,0
|
|
20241126,183500,28375940,17200,17200,17200,17200,20
|
|
20241126,183400,28375940,17200,17200,17200,17200,0
|
|
20241126,183300,28375940,17200,17200,17200,17200,0
|
|
20241126,183200,28375940,17200,17200,17200,17200,0
|
|
20241126,183100,28375940,17200,17200,17200,17200,0
|
|
20241126,183000,28375940,17200,17200,17200,17200,0
|
|
20241126,182900,28375940,17200,17200,17200,17200,0
|
|
20241126,182800,28375940,17200,17200,17200,17200,0
|
|
20241126,182700,28375940,17200,17200,17200,17200,0
|
|
20241126,182600,28375940,17200,17200,17200,17200,0
|
|
20241126,182500,28375940,17200,17200,17200,17200,0
|
|
20241126,182400,28375940,17200,17200,17200,17200,0
|
|
20241126,182300,28375940,17200,17200,17200,17200,0
|
|
20241126,182200,28375940,17200,17200,17200,17200,0
|
|
20241126,182100,28375940,17200,17200,17200,17200,0
|
|
20241126,182000,28375940,17200,17200,17200,17200,0
|
|
20241126,181900,28375940,17200,17200,17200,17200,0
|
|
20241126,181800,28375940,17200,17200,17200,17200,0
|
|
20241126,181700,28375940,17200,17200,17200,17200,0
|
|
20241126,181600,28375940,17200,17200,17200,17200,0
|
|
20241126,181500,28375940,17200,17200,17200,17200,0
|
|
20241126,181400,28375940,17200,17200,17200,17200,0
|
|
20241126,181300,28375940,17200,17200,17200,17200,0
|
|
20241126,181200,28375940,17200,17200,17200,17200,0
|
|
20241126,181100,28375940,17200,17200,17200,17200,0
|
|
20241126,181000,28375940,17200,17200,17200,17200,0
|
|
20241126,180900,28375940,17200,17200,17200,17200,0
|
|
20241126,180800,28375940,17200,17200,17200,17200,0
|
|
20241126,180700,28375940,17200,17200,17200,17200,0
|
|
20241126,180600,28375940,17200,17200,17200,17200,0
|
|
20241126,180500,28375940,17200,17200,17200,17200,20
|
|
20241126,180400,28375940,17200,17200,17200,17200,0
|
|
20241126,180300,28375940,17200,17200,17200,17200,0
|
|
20241126,180200,28375940,17200,17200,17200,17200,0
|
|
20241126,180100,28375940,17200,17200,17200,17200,0
|
|
20241126,180000,28375940,17200,17200,17200,17200,0
|
|
20241126,175900,28375940,17200,17200,17200,17200,0
|
|
20241126,175800,28375940,17200,17200,17200,17200,0
|
|
20241126,175700,28375940,17200,17200,17200,17200,0
|
|
20241126,175600,28375940,17200,17200,17200,17200,0
|
|
20241126,175500,28375940,17200,17200,17200,17200,0
|
|
20241126,175400,28375940,17200,17200,17200,17200,0
|
|
20241126,175300,28375940,17200,17200,17200,17200,0
|
|
20241126,175200,28375940,17200,17200,17200,17200,0
|
|
20241126,175100,28375940,17200,17200,17200,17200,0
|
|
20241126,175000,28375940,17200,17200,17200,17200,0
|
|
20241126,174900,28375940,17200,17200,17200,17200,0
|
|
20241126,174800,28375940,17200,17200,17200,17200,0
|
|
20241126,174700,28375940,17200,17200,17200,17200,0
|
|
20241126,174600,28375940,17200,17200,17200,17200,0
|
|
20241126,174500,28375940,17200,17200,17200,17200,0
|
|
20241126,174400,28375940,17200,17200,17200,17200,0
|
|
20241126,174300,28375940,17200,17200,17200,17200,0
|
|
20241126,174200,28375940,17200,17200,17200,17200,0
|
|
20241126,174100,28375940,17200,17200,17200,17200,0
|
|
20241126,174000,28375940,17200,17200,17200,17200,0
|
|
20241126,173900,28375940,17200,17200,17200,17200,0
|
|
20241126,173800,28375940,17200,17200,17200,17200,0
|
|
20241126,173700,28375940,17200,17200,17200,17200,0
|
|
20241126,173600,28375940,17200,17200,17200,17200,0
|
|
20241126,173500,28375940,17200,17200,17200,17200,20
|
|
20241126,173400,28375940,17200,17200,17200,17200,0
|
|
20241126,173300,28375940,17200,17200,17200,17200,0
|
|
20241126,173200,28375940,17200,17200,17200,17200,0
|
|
20241126,173100,28375940,17200,17200,17200,17200,0
|
|
20241126,173000,28375940,17200,17200,17200,17200,0
|
|
20241126,172900,28375940,17200,17200,17200,17200,0
|
|
20241126,172800,28375940,17200,17200,17200,17200,0
|
|
20241126,172700,28375940,17200,17200,17200,17200,0
|
|
20241126,172600,28375940,17200,17200,17200,17200,0
|
|
20241126,172500,28375940,17200,17200,17200,17200,0
|
|
20241126,172400,28375940,17200,17200,17200,17200,0
|
|
20241126,172300,28375940,17200,17200,17200,17200,0
|
|
20241126,172200,28375940,17200,17200,17200,17200,0
|
|
20241126,172100,28375940,17200,17200,17200,17200,0
|
|
20241126,172000,28375940,17200,17200,17200,17200,0
|
|
20241126,171900,28375940,17200,17200,17200,17200,0
|
|
20241126,171800,28375940,17200,17200,17200,17200,0
|
|
20241126,171700,28375940,17200,17200,17200,17200,0
|
|
20241126,171600,28375940,17200,17200,17200,17200,0
|
|
20241126,171500,28375940,17200,17200,17200,17200,0
|
|
20241126,171400,28375940,17200,17200,17200,17200,0
|
|
20241126,171300,28375940,17200,17200,17200,17200,0
|
|
20241126,171200,28375940,17200,17200,17200,17200,0
|
|
20241126,171100,28375940,17200,17200,17200,17200,0
|
|
20241126,171000,28375940,17200,17200,17200,17200,0
|
|
20241126,170900,28375940,17200,17200,17200,17200,0
|
|
20241126,170800,28375940,17200,17200,17200,17200,0
|
|
20241126,170700,28375940,17200,17200,17200,17200,0
|
|
20241126,170600,28375940,17200,17200,17200,17200,0
|
|
20241126,170500,28375940,17200,17200,17200,17200,20
|
|
20241126,170400,28375940,17200,17200,17200,17200,0
|
|
20241126,170300,28375940,17200,17200,17200,17200,0
|
|
20241126,170200,28375940,17200,17200,17200,17200,0
|
|
20241126,170100,28375940,17200,17200,17200,17200,0
|
|
20241126,170000,28375940,17200,17200,17200,17200,0
|
|
20241126,165900,28375940,17200,17200,17200,17200,0
|
|
20241126,165800,28375940,17200,17200,17200,17200,0
|
|
20241126,165700,28375940,17200,17200,17200,17200,0
|
|
20241126,165600,28375940,17200,17200,17200,17200,0
|
|
20241126,165500,28375940,17200,17200,17200,17200,0
|
|
20241126,165400,28375940,17200,17200,17200,17200,0
|
|
20241126,165300,28375940,17200,17200,17200,17200,0
|
|
20241126,165200,28375940,17200,17200,17200,17200,0
|
|
20241126,165100,28375940,17200,17200,17200,17200,0
|
|
20241126,165000,28375940,17200,17200,17200,17200,0
|
|
20241126,164900,28375940,17200,17200,17200,17200,0
|
|
20241126,164800,28375940,17200,17200,17200,17200,0
|
|
20241126,164700,28375940,17200,17200,17200,17200,0
|
|
20241126,164600,28375940,17200,17200,17200,17200,0
|
|
20241126,164500,28375940,17200,17200,17200,17200,0
|
|
20241126,164400,28375940,17200,17200,17200,17200,0
|
|
20241126,164300,28375940,17200,17200,17200,17200,0
|
|
20241126,164200,28375940,17200,17200,17200,17200,0
|
|
20241126,164100,28375940,17200,17200,17200,17200,0
|
|
20241126,164000,28375940,17200,17200,17200,17200,0
|
|
20241126,163900,28375940,17200,17200,17200,17200,0
|
|
20241126,163800,28375940,17200,17200,17200,17200,0
|
|
20241126,163700,28375940,17200,17200,17200,17200,0
|
|
20241126,163600,28375940,17200,17200,17200,17200,0
|
|
20241126,163500,28375940,17200,17200,17200,17200,20
|
|
20241126,163400,28375940,17200,17200,17200,17200,0
|
|
20241126,163300,28375940,17200,17200,17200,17200,0
|
|
20241126,163200,28375940,17200,17200,17200,17200,0
|
|
20241126,163100,28375940,17200,17200,17200,17200,0
|
|
20241126,163000,28375940,17200,17200,17200,17200,0
|
|
20241126,162900,28375940,17200,17200,17200,17200,0
|
|
20241126,162800,28375940,17200,17200,17200,17200,0
|
|
20241126,162700,28375940,17200,17200,17200,17200,0
|
|
20241126,162600,28375940,17200,17200,17200,17200,0
|
|
20241126,162500,28375940,17200,17200,17200,17200,0
|
|
20241126,162400,28375940,17200,17200,17200,17200,0
|
|
20241126,162300,28375940,17200,17200,17200,17200,0
|
|
20241126,162200,28375940,17200,17200,17200,17200,0
|
|
20241126,162100,28375940,17200,17200,17200,17200,0
|
|
20241126,162000,28375940,17200,17200,17200,17200,0
|
|
20241126,161900,28375940,17200,17200,17200,17200,0
|
|
20241126,161800,28375940,17200,17200,17200,17200,0
|
|
20241126,161700,28375940,17200,17200,17200,17200,0
|
|
20241126,161600,28375940,17200,17200,17200,17200,0
|
|
20241126,161500,28375940,17200,17200,17200,17200,0
|
|
20241126,161400,28375940,17200,17200,17200,17200,0
|
|
20241126,161300,28375940,17200,17200,17200,17200,0
|
|
20241126,161200,28375940,17200,17200,17200,17200,0
|
|
20241126,161100,28375940,17200,17200,17200,17200,0
|
|
20241126,161000,28375940,17200,17200,17200,17200,0
|
|
20241126,160900,28375940,17200,17200,17200,17200,0
|
|
20241126,160800,28375940,17200,17200,17200,17200,0
|
|
20241126,160700,28375940,17200,17200,17200,17200,0
|
|
20241126,160600,28375940,17200,17200,17200,17200,0
|
|
20241126,160500,28375940,17200,17200,17200,17200,20
|
|
20241126,160400,28375940,17200,17200,17200,17200,0
|
|
20241126,160300,28375940,17200,17200,17200,17200,0
|
|
20241126,160200,28375940,17200,17200,17200,17200,0
|
|
20241126,160100,28375940,17200,17200,17200,17200,0
|
|
20241126,160000,28375940,17200,17200,17200,17200,0
|
|
20241126,155900,28375940,17200,17200,17200,17200,0
|
|
20241126,155800,28375940,17200,17200,17200,17200,0
|
|
20241126,155700,28375940,17200,17200,17200,17200,0
|
|
20241126,155600,28375940,17200,17200,17200,17200,0
|
|
20241126,155500,28375940,17200,17200,17200,17200,0
|
|
20241126,155400,28375940,17200,17200,17200,17200,0
|
|
20241126,155300,28375940,17200,17200,17200,17200,0
|
|
20241126,155200,28375940,17200,17200,17200,17200,0
|
|
20241126,155100,28375940,17200,17200,17200,17200,0
|
|
20241126,155000,28375940,17200,17200,17200,17200,0
|
|
20241126,154900,28375940,17200,17200,17200,17200,0
|
|
20241126,154800,28375940,17200,17200,17200,17200,0
|
|
20241126,154700,28375940,17200,17200,17200,17200,0
|
|
20241126,154600,28375940,17200,17200,17200,17200,0
|
|
20241126,154500,28375940,17200,17200,17200,17200,0
|
|
20241126,154400,28375940,17200,17200,17200,17200,0
|
|
20241126,154300,28375940,17200,17200,17200,17200,0
|
|
20241126,154200,28375940,17200,17200,17200,17200,0
|
|
20241126,154100,28375940,17200,17200,17200,17200,0
|
|
20241126,154000,28375940,17200,17200,17200,17200,0
|
|
20241126,153900,28375940,17200,17200,17200,17200,0
|
|
20241126,153800,28375940,17200,17200,17200,17200,0
|
|
20241126,153700,28375940,17200,17200,17200,17200,0
|
|
20241126,153600,28375940,17200,17200,17200,17200,0
|
|
20241126,153500,28375940,17200,17200,17200,17200,20
|
|
20241126,153400,28375940,17200,17200,17200,17200,0
|
|
20241126,153300,28375940,17200,17200,17200,17200,0
|
|
20241126,153200,28375940,17200,17200,17200,17200,0
|
|
20241126,153100,28375940,17200,17200,17200,17200,0
|
|
20241126,153000,28375940,17200,17200,17200,17200,20
|
|
20241126,152900,28031940,17200,17200,17200,17200,0
|
|
20241126,152800,28031940,17200,17200,17200,17200,0
|
|
20241126,152700,28031940,17200,17200,17200,17200,0
|
|
20241126,152600,28031940,17200,17200,17200,17200,0
|
|
20241126,152500,28031940,17200,17200,17200,17200,0
|
|
20241126,152400,28031940,17200,17200,17200,17200,0
|
|
20241126,152300,28031940,17200,17200,17200,17200,0
|
|
20241126,152200,28031940,17200,17200,17200,17200,0
|
|
20241126,152100,28031940,17200,17200,17200,17200,0
|
|
20241126,152000,28031940,17200,17200,17200,17200,0
|
|
20241126,151900,28031940,17200,17200,17210,17200,7
|
|
20241126,151800,27911530,17200,17200,17200,17200,0
|
|
20241126,151700,27911530,17200,17200,17200,17200,0
|
|
20241126,151600,27911530,17200,17200,17200,17200,0
|
|
20241126,151500,27911530,17200,17200,17200,17200,30
|
|
20241126,151400,27395530,17230,17220,17230,17220,3
|
|
20241126,151300,27343860,17220,17220,17220,17220,0
|
|
20241126,151200,27343860,17220,17220,17220,17220,0
|
|
20241126,151100,27343860,17220,17220,17220,17220,1
|
|
20241126,151000,27326640,17200,17220,17220,17200,2
|
|
20241126,150900,27292220,17200,17200,17200,17200,254
|
|
20241126,150800,22923420,17180,17180,17180,17180,0
|
|
20241126,150700,22923420,17180,17180,17180,17180,93
|
|
20241126,150600,21325680,17160,17160,17160,17160,0
|
|
20241126,150500,21325680,17160,17160,17160,17160,0
|
|
20241126,150400,21325680,17160,17160,17160,17160,0
|
|
20241126,150300,21325680,17160,17150,17160,17150,81
|
|
20241126,150200,19936330,17160,17160,17160,17160,0
|
|
20241126,150100,19936330,17160,17160,17160,17160,0
|
|
20241126,150000,19936330,17160,17160,17160,17160,0
|
|
20241126,145900,19936330,17160,17160,17160,17160,0
|
|
20241126,145800,19936330,17160,17160,17160,17160,0
|
|
20241126,145700,19936330,17160,17160,17160,17160,0
|
|
20241126,145600,19936330,17160,17160,17160,17160,0
|
|
20241126,145500,19936330,17160,17160,17160,17160,0
|
|
20241126,145400,19936330,17160,17160,17160,17160,25
|
|
20241126,145300,19507330,17180,17180,17180,17180,0
|
|
20241126,145200,19507330,17180,17180,17180,17180,0
|
|
20241126,145100,19507330,17180,17180,17180,17180,0
|
|
20241126,145000,19507330,17180,17180,17180,17180,0
|
|
20241126,144900,19507330,17180,17180,17180,17180,0
|
|
20241126,144800,19507330,17180,17180,17180,17180,0
|
|
20241126,144700,19507330,17180,17180,17180,17180,0
|
|
20241126,144600,19507330,17180,17180,17180,17180,0
|
|
20241126,144500,19507330,17180,17180,17180,17180,0
|
|
20241126,144400,19507330,17180,17180,17180,17180,0
|
|
20241126,144300,19507330,17180,17180,17180,17180,0
|
|
20241126,144200,19507330,17180,17180,17180,17180,0
|
|
20241126,144100,19507330,17180,17180,17180,17180,0
|
|
20241126,144000,19507330,17180,17180,17180,17180,0
|
|
20241126,143900,19507330,17180,17180,17180,17180,0
|
|
20241126,143800,19507330,17180,17180,17180,17180,0
|
|
20241126,143700,19507330,17180,17180,17180,17180,0
|
|
20241126,143600,19507330,17180,17180,17180,17180,0
|
|
20241126,143500,19507330,17180,17180,17180,17180,0
|
|
20241126,143400,19507330,17180,17180,17180,17180,0
|
|
20241126,143300,19507330,17180,17180,17180,17180,0
|
|
20241126,143200,19507330,17180,17180,17180,17180,0
|
|
20241126,143100,19507330,17180,17180,17180,17180,0
|
|
20241126,143000,19507330,17180,17180,17180,17180,0
|
|
20241126,142900,19507330,17180,17180,17180,17180,0
|
|
20241126,142800,19507330,17180,17180,17180,17180,0
|
|
20241126,142700,19507330,17180,17180,17180,17180,0
|
|
20241126,142600,19507330,17180,17180,17180,17180,0
|
|
20241126,142500,19507330,17180,17180,17180,17180,0
|
|
20241126,142400,19507330,17180,17180,17180,17180,0
|
|
20241126,142300,19507330,17180,17180,17180,17180,0
|
|
20241126,142200,19507330,17180,17180,17180,17180,0
|
|
20241126,142100,19507330,17180,17180,17180,17180,0
|
|
20241126,142000,19507330,17180,17180,17180,17180,0
|
|
20241126,141900,19507330,17180,17180,17180,17180,0
|
|
20241126,141800,19507330,17180,17180,17180,17180,0
|
|
20241126,141700,19507330,17180,17180,17180,17180,0
|
|
20241126,141600,19507330,17180,17180,17180,17180,0
|
|
20241126,141500,19507330,17180,17180,17180,17180,0
|
|
20241126,141400,19507330,17180,17180,17180,17180,0
|
|
20241126,141300,19507330,17180,17180,17180,17180,0
|
|
20241126,141200,19507330,17180,17180,17180,17180,0
|
|
20241126,141100,19507330,17180,17180,17180,17180,0
|
|
20241126,141000,19507330,17180,17180,17180,17180,0
|
|
20241126,140900,19507330,17180,17180,17180,17180,0
|
|
20241126,140800,19507330,17180,17180,17180,17180,0
|
|
20241126,140700,19507330,17180,17180,17180,17180,0
|
|
20241126,140600,19507330,17180,17180,17180,17180,0
|
|
20241126,140500,19507330,17180,17180,17180,17180,0
|
|
20241126,140400,19507330,17180,17180,17180,17180,0
|
|
20241126,140300,19507330,17180,17180,17180,17180,0
|
|
20241126,140200,19507330,17180,17180,17180,17180,0
|
|
20241126,140100,19507330,17180,17180,17180,17180,0
|
|
20241126,140000,19507330,17180,17180,17180,17180,0
|
|
20241126,135900,19507330,17180,17180,17180,17180,0
|
|
20241126,135800,19507330,17180,17180,17180,17180,0
|
|
20241126,135700,19507330,17180,17180,17180,17180,0
|
|
20241126,135600,19507330,17180,17180,17180,17180,0
|
|
20241126,135500,19507330,17180,17180,17180,17180,0
|
|
20241126,135400,19507330,17180,17180,17180,17180,1
|
|
20241126,135300,19490150,17200,17200,17200,17200,0
|
|
20241126,135200,19490150,17200,17200,17200,17200,0
|
|
20241126,135100,19490150,17200,17200,17200,17200,0
|
|
20241126,135000,19490150,17200,17200,17200,17200,0
|
|
20241126,134900,19490150,17200,17200,17200,17200,0
|
|
20241126,134800,19490150,17200,17200,17200,17200,0
|
|
20241126,134700,19490150,17200,17200,17200,17200,0
|
|
20241126,134600,19490150,17200,17200,17200,17200,0
|
|
20241126,134500,19490150,17200,17200,17200,17200,0
|
|
20241126,134400,19490150,17200,17200,17200,17200,0
|
|
20241126,134300,19490150,17200,17200,17200,17200,0
|
|
20241126,134200,19490150,17200,17200,17200,17200,0
|
|
20241126,134100,19490150,17200,17200,17200,17200,0
|
|
20241126,134000,19490150,17200,17200,17200,17200,0
|
|
20241126,133900,19490150,17200,17200,17200,17200,0
|
|
20241126,133800,19490150,17200,17200,17200,17200,0
|
|
20241126,133700,19490150,17200,17200,17200,17200,0
|
|
20241126,133600,19490150,17200,17200,17200,17200,0
|
|
20241126,133500,19490150,17200,17200,17200,17200,0
|
|
20241126,133400,19490150,17200,17200,17200,17200,0
|
|
20241126,133300,19490150,17200,17200,17200,17200,0
|
|
20241126,133200,19490150,17200,17200,17200,17200,0
|
|
20241126,133100,19490150,17200,17200,17200,17200,0
|
|
20241126,133000,19490150,17200,17200,17200,17200,0
|
|
20241126,132900,19490150,17200,17200,17200,17200,0
|
|
20241126,132800,19490150,17200,17200,17200,17200,0
|
|
20241126,132700,19490150,17200,17200,17200,17200,8
|
|
20241126,132600,19352550,17200,17200,17200,17200,0
|
|
20241126,132500,19352550,17200,17200,17200,17200,0
|
|
20241126,132400,19352550,17200,17200,17200,17200,0
|
|
20241126,132300,19352550,17200,17200,17200,17200,0
|
|
20241126,132200,19352550,17200,17200,17200,17200,0
|
|
20241126,132100,19352550,17200,17200,17200,17200,0
|
|
20241126,132000,19352550,17200,17200,17200,17200,0
|
|
20241126,131900,19352550,17200,17200,17200,17200,0
|
|
20241126,131800,19352550,17200,17200,17200,17200,0
|
|
20241126,131700,19352550,17200,17140,17200,17140,18
|
|
20241126,131600,19043330,17150,17150,17150,17150,0
|
|
20241126,131500,19043330,17150,17150,17150,17150,0
|
|
20241126,131400,19043330,17150,17150,17150,17150,0
|
|
20241126,131300,19043330,17150,17150,17150,17150,0
|
|
20241126,131200,19043330,17150,17150,17150,17150,0
|
|
20241126,131100,19043330,17150,17150,17150,17150,0
|
|
20241126,131000,19043330,17150,17150,17150,17150,0
|
|
20241126,130900,19043330,17150,17150,17150,17150,0
|
|
20241126,130800,19043330,17150,17150,17150,17150,0
|
|
20241126,130700,19043330,17150,17170,17170,17150,83
|
|
20241126,130600,17619840,17180,17180,17180,17180,0
|
|
20241126,130500,17619840,17180,17180,17180,17180,0
|
|
20241126,130400,17619840,17180,17180,17180,17180,0
|
|
20241126,130300,17619840,17180,17180,17180,17180,0
|
|
20241126,130200,17619840,17180,17180,17180,17180,26
|
|
20241126,130100,17173160,17190,17190,17190,17190,0
|
|
20241126,130000,17173160,17190,17190,17190,17190,0
|
|
20241126,125900,17173160,17190,17190,17190,17190,0
|
|
20241126,125800,17173160,17190,17190,17190,17190,0
|
|
20241126,125700,17173160,17190,17190,17190,17190,0
|
|
20241126,125600,17173160,17190,17190,17190,17190,0
|
|
20241126,125500,17173160,17190,17190,17190,17190,0
|
|
20241126,125400,17173160,17190,17190,17190,17190,0
|
|
20241126,125300,17173160,17190,17190,17190,17190,0
|
|
20241126,125200,17173160,17190,17190,17190,17190,0
|
|
20241126,125100,17173160,17190,17190,17190,17190,58
|
|
20241126,125000,16176140,17190,17190,17190,17190,0
|
|
20241126,124900,16176140,17190,17190,17190,17190,0
|
|
20241126,124800,16176140,17190,17190,17190,17190,0
|
|
20241126,124700,16176140,17190,17190,17190,17190,0
|
|
20241126,124600,16176140,17190,17190,17190,17190,1
|
|
20241126,124500,16158950,17190,17190,17190,17190,0
|
|
20241126,124400,16158950,17190,17190,17190,17190,0
|
|
20241126,124300,16158950,17190,17190,17190,17190,0
|
|
20241126,124200,16158950,17190,17190,17190,17190,0
|
|
20241126,124100,16158950,17190,17190,17190,17190,0
|
|
20241126,124000,16158950,17190,17190,17190,17190,0
|
|
20241126,123900,16158950,17190,17190,17190,17190,0
|
|
20241126,123800,16158950,17190,17190,17190,17190,0
|
|
20241126,123700,16158950,17190,17190,17190,17190,0
|
|
20241126,123600,16158950,17190,17190,17190,17190,0
|
|
20241126,123500,16158950,17190,17190,17190,17190,0
|
|
20241126,123400,16158950,17190,17190,17190,17190,80
|
|
20241126,123300,14783750,17200,17200,17200,17200,0
|
|
20241126,123200,14783750,17200,17200,17200,17200,0
|
|
20241126,123100,14783750,17200,17200,17200,17200,0
|
|
20241126,123000,14783750,17200,17200,17200,17200,0
|
|
20241126,122900,14783750,17200,17200,17200,17200,0
|
|
20241126,122800,14783750,17200,17200,17200,17200,0
|
|
20241126,122700,14783750,17200,17200,17200,17200,0
|
|
20241126,122600,14783750,17200,17200,17200,17200,0
|
|
20241126,122500,14783750,17200,17200,17200,17200,0
|
|
20241126,122400,14783750,17200,17200,17200,17200,0
|
|
20241126,122300,14783750,17200,17200,17200,17200,43
|
|
20241126,122200,14044150,17200,17200,17200,17200,0
|
|
20241126,122100,14044150,17200,17200,17200,17200,0
|
|
20241126,122000,14044150,17200,17200,17200,17200,0
|
|
20241126,121900,14044150,17200,17200,17200,17200,0
|
|
20241126,121800,14044150,17200,17200,17200,17200,0
|
|
20241126,121700,14044150,17200,17200,17200,17200,0
|
|
20241126,121600,14044150,17200,17200,17200,17200,0
|
|
20241126,121500,14044150,17200,17200,17200,17200,0
|
|
20241126,121400,14044150,17200,17200,17200,17200,0
|
|
20241126,121300,14044150,17200,17200,17200,17200,0
|
|
20241126,121200,14044150,17200,17200,17200,17200,0
|
|
20241126,121100,14044150,17200,17200,17200,17200,0
|
|
20241126,121000,14044150,17200,17200,17200,17200,0
|
|
20241126,120900,14044150,17200,17200,17200,17200,0
|
|
20241126,120800,14044150,17200,17200,17200,17200,0
|
|
20241126,120700,14044150,17200,17200,17200,17200,0
|
|
20241126,120600,14044150,17200,17200,17200,17200,0
|
|
20241126,120500,14044150,17200,17200,17200,17200,50
|
|
20241126,120400,13184150,17190,17190,17190,17190,0
|
|
20241126,120300,13184150,17190,17190,17190,17190,6
|
|
20241126,120200,13081010,17200,17200,17200,17200,0
|
|
20241126,120100,13081010,17200,17200,17200,17200,0
|
|
20241126,120000,13081010,17200,17200,17200,17200,0
|
|
20241126,115900,13081010,17200,17200,17200,17200,0
|
|
20241126,115800,13081010,17200,17200,17200,17200,0
|
|
20241126,115700,13081010,17200,17200,17200,17200,1
|
|
20241126,115600,13063810,17190,17190,17190,17190,0
|
|
20241126,115500,13063810,17190,17190,17190,17190,0
|
|
20241126,115400,13063810,17190,17190,17190,17190,0
|
|
20241126,115300,13063810,17190,17190,17190,17190,0
|
|
20241126,115200,13063810,17190,17190,17190,17190,0
|
|
20241126,115100,13063810,17190,17190,17190,17190,1
|
|
20241126,115000,13046620,17200,17200,17200,17200,0
|
|
20241126,114900,13046620,17200,17200,17200,17200,0
|
|
20241126,114800,13046620,17200,17200,17200,17200,0
|
|
20241126,114700,13046620,17200,17200,17200,17200,0
|
|
20241126,114600,13046620,17200,17200,17200,17200,0
|
|
20241126,114500,13046620,17200,17200,17200,17200,0
|
|
20241126,114400,13046620,17200,17200,17200,17200,0
|
|
20241126,114300,13046620,17200,17200,17200,17200,0
|
|
20241126,114200,13046620,17200,17200,17200,17200,0
|
|
20241126,114100,13046620,17200,17200,17200,17200,0
|
|
20241126,114000,13046620,17200,17200,17200,17200,0
|
|
20241126,113900,13046620,17200,17200,17200,17200,0
|
|
20241126,113800,13046620,17200,17200,17200,17200,0
|
|
20241126,113700,13046620,17200,17200,17200,17200,0
|
|
20241126,113600,13046620,17200,17200,17200,17200,0
|
|
20241126,113500,13046620,17200,17200,17200,17200,0
|
|
20241126,113400,13046620,17200,17200,17200,17200,0
|
|
20241126,113300,13046620,17200,17200,17200,17200,0
|
|
20241126,113200,13046620,17200,17200,17200,17200,0
|
|
20241126,113100,13046620,17200,17200,17200,17200,1
|
|
20241126,113000,13029420,17200,17200,17200,17200,0
|
|
20241126,112900,13029420,17200,17200,17200,17200,0
|
|
20241126,112800,13029420,17200,17200,17200,17200,0
|
|
20241126,112700,13029420,17200,17200,17200,17200,50
|
|
20241126,112600,12169420,17200,17200,17200,17200,0
|
|
20241126,112500,12169420,17200,17200,17200,17200,0
|
|
20241126,112400,12169420,17200,17200,17200,17200,0
|
|
20241126,112300,12169420,17200,17200,17200,17200,0
|
|
20241126,112200,12169420,17200,17200,17200,17200,0
|
|
20241126,112100,12169420,17200,17200,17200,17200,0
|
|
20241126,112000,12169420,17200,17200,17200,17200,1
|
|
20241126,111900,12152220,17190,17200,17200,17190,15
|
|
20241126,111800,11894330,17200,17200,17200,17200,0
|
|
20241126,111700,11894330,17200,17200,17200,17200,0
|
|
20241126,111600,11894330,17200,17200,17200,17200,0
|
|
20241126,111500,11894330,17200,17200,17200,17200,0
|
|
20241126,111400,11894330,17200,17200,17200,17200,0
|
|
20241126,111300,11894330,17200,17200,17200,17200,0
|
|
20241126,111200,11894330,17200,17200,17200,17200,0
|
|
20241126,111100,11894330,17200,17200,17200,17200,16
|
|
20241126,111000,11619130,17200,17200,17200,17200,0
|
|
20241126,110900,11619130,17200,17200,17200,17200,0
|
|
20241126,110800,11619130,17200,17200,17200,17200,0
|
|
20241126,110700,11619130,17200,17200,17200,17200,0
|
|
20241126,110600,11619130,17200,17200,17200,17200,0
|
|
20241126,110500,11619130,17200,17200,17200,17200,0
|
|
20241126,110400,11619130,17200,17200,17200,17200,0
|
|
20241126,110300,11619130,17200,17200,17200,17200,0
|
|
20241126,110200,11619130,17200,17200,17200,17200,0
|
|
20241126,110100,11619130,17200,17200,17200,17200,0
|
|
20241126,110000,11619130,17200,17200,17200,17200,0
|
|
20241126,105900,11619130,17200,17200,17200,17200,0
|
|
20241126,105800,11619130,17200,17200,17200,17200,0
|
|
20241126,105700,11619130,17200,17200,17200,17200,0
|
|
20241126,105600,11619130,17200,17200,17200,17200,0
|
|
20241126,105500,11619130,17200,17200,17200,17200,0
|
|
20241126,105400,11619130,17200,17200,17200,17200,0
|
|
20241126,105300,11619130,17200,17200,17200,17200,0
|
|
20241126,105200,11619130,17200,17200,17200,17200,0
|
|
20241126,105100,11619130,17200,17200,17200,17200,0
|
|
20241126,105000,11619130,17200,17200,17200,17200,0
|
|
20241126,104900,11619130,17200,17200,17200,17200,0
|
|
20241126,104800,11619130,17200,17200,17200,17200,0
|
|
20241126,104700,11619130,17200,17200,17200,17200,0
|
|
20241126,104600,11619130,17200,17200,17200,17200,0
|
|
20241126,104500,11619130,17200,17200,17200,17200,0
|
|
20241126,104400,11619130,17200,17200,17200,17200,0
|
|
20241126,104300,11619130,17200,17200,17200,17200,0
|
|
20241126,104200,11619130,17200,17200,17200,17200,0
|
|
20241126,104100,11619130,17200,17200,17200,17200,0
|
|
20241126,104000,11619130,17200,17200,17200,17200,0
|
|
20241126,103900,11619130,17200,17200,17200,17200,0
|
|
20241126,103800,11619130,17200,17200,17200,17200,0
|
|
20241126,103700,11619130,17200,17200,17200,17200,0
|
|
20241126,103600,11619130,17200,17200,17200,17200,0
|
|
20241126,103500,11619130,17200,17200,17200,17200,0
|
|
20241126,103400,11619130,17200,17200,17200,17200,0
|
|
20241126,103300,11619130,17200,17200,17200,17200,0
|
|
20241126,103200,11619130,17200,17200,17200,17200,0
|
|
20241126,103100,11619130,17200,17200,17200,17200,0
|
|
20241126,103000,11619130,17200,17200,17200,17200,50
|
|
20241126,102900,10759130,17190,17190,17190,17190,0
|
|
20241126,102800,10759130,17190,17190,17190,17190,0
|
|
20241126,102700,10759130,17190,17190,17190,17190,86
|
|
20241126,102600,9280790,17190,17190,17190,17190,0
|
|
20241126,102500,9280790,17190,17190,17190,17190,0
|
|
20241126,102400,9280790,17190,17190,17190,17190,0
|
|
20241126,102300,9280790,17190,17190,17190,17190,0
|
|
20241126,102200,9280790,17190,17190,17190,17190,0
|
|
20241126,102100,9280790,17190,17190,17190,17190,1
|
|
20241126,102000,9263600,17190,17190,17190,17190,117
|
|
20241126,101900,7252370,17190,17190,17190,17190,0
|
|
20241126,101800,7252370,17190,17190,17190,17190,0
|
|
20241126,101700,7252370,17190,17190,17190,17190,0
|
|
20241126,101600,7252370,17190,17190,17190,17190,0
|
|
20241126,101500,7252370,17190,17190,17190,17190,0
|
|
20241126,101400,7252370,17190,17190,17190,17190,0
|
|
20241126,101300,7252370,17190,17190,17190,17190,0
|
|
20241126,101200,7252370,17190,17190,17190,17190,0
|
|
20241126,101100,7252370,17190,17190,17190,17190,0
|
|
20241126,101000,7252370,17190,17190,17190,17190,0
|
|
20241126,100900,7252370,17190,17190,17190,17190,0
|
|
20241126,100800,7252370,17190,17190,17190,17190,0
|
|
20241126,100700,7252370,17190,17190,17190,17190,0
|
|
20241126,100600,7252370,17190,17190,17190,17190,0
|
|
20241126,100500,7252370,17190,17190,17190,17190,0
|
|
20241126,100400,7252370,17190,17190,17190,17190,5
|
|
20241126,100300,7166420,17190,17190,17190,17190,0
|
|
20241126,100200,7166420,17190,17190,17190,17190,0
|
|
20241126,100100,7166420,17190,17190,17190,17190,0
|
|
20241126,100000,7166420,17190,17190,17190,17190,1
|
|
20241126,095900,7149230,17180,17180,17180,17180,25
|
|
20241126,095800,6719730,17180,17180,17180,17180,0
|
|
20241126,095700,6719730,17180,17180,17180,17180,0
|
|
20241126,095600,6719730,17180,17180,17180,17180,0
|
|
20241126,095500,6719730,17180,17180,17180,17180,0
|
|
20241126,095400,6719730,17180,17180,17180,17180,0
|
|
20241126,095300,6719730,17180,17180,17180,17180,0
|
|
20241126,095200,6719730,17180,17180,17180,17180,0
|
|
20241126,095100,6719730,17180,17180,17180,17180,0
|
|
20241126,095000,6719730,17180,17180,17180,17180,0
|
|
20241126,094900,6719730,17180,17180,17180,17180,0
|
|
20241126,094800,6719730,17180,17180,17180,17180,25
|
|
20241126,094700,6290230,17180,17180,17180,17180,0
|
|
20241126,094600,6290230,17180,17180,17180,17180,0
|
|
20241126,094500,6290230,17180,17180,17180,17180,0
|
|
20241126,094400,6290230,17180,17180,17180,17180,0
|
|
20241126,094300,6290230,17180,17180,17180,17180,2
|
|
20241126,094200,6255870,17190,17190,17190,17190,0
|
|
20241126,094100,6255870,17190,17190,17190,17190,0
|
|
20241126,094000,6255870,17190,17190,17190,17190,0
|
|
20241126,093900,6255870,17190,17190,17190,17190,0
|
|
20241126,093800,6255870,17190,17190,17190,17190,0
|
|
20241126,093700,6255870,17190,17190,17190,17190,0
|
|
20241126,093600,6255870,17190,17190,17190,17190,0
|
|
20241126,093500,6255870,17190,17190,17190,17190,20
|
|
20241126,093400,5912070,17190,17190,17190,17190,0
|
|
20241126,093300,5912070,17190,17190,17190,17190,0
|
|
20241126,093200,5912070,17190,17190,17190,17190,0
|
|
20241126,093100,5912070,17190,17190,17190,17190,20
|
|
20241126,093000,5568270,17190,17190,17190,17190,14
|
|
20241126,092900,5327610,17190,17190,17190,17190,10
|
|
20241126,092800,5155710,17190,17190,17190,17190,1
|
|
20241126,092700,5138520,17150,17150,17150,17150,0
|
|
20241126,092600,5138520,17150,17150,17150,17150,39
|
|
20241126,092500,4469670,17150,17150,17150,17150,19
|
|
20241126,092400,4143820,17190,17190,17190,17190,0
|
|
20241126,092300,4143820,17190,17190,17190,17190,0
|
|
20241126,092200,4143820,17190,17190,17190,17190,0
|
|
20241126,092100,4143820,17190,17190,17190,17190,0
|
|
20241126,092000,4143820,17190,17190,17190,17190,0
|
|
20241126,091900,4143820,17190,17190,17190,17190,0
|
|
20241126,091800,4143820,17190,17190,17190,17190,0
|
|
20241126,091700,4143820,17190,17190,17190,17190,0
|
|
20241126,091600,4143820,17190,17190,17190,17190,0
|
|
20241126,091500,4143820,17190,17190,17190,17190,0
|
|
20241126,091400,4143820,17190,17190,17190,17190,0
|
|
20241126,091300,4143820,17190,17190,17190,17190,0
|
|
20241126,091200,4143820,17190,17190,17190,17190,0
|
|
20241126,091100,4143820,17190,17190,17190,17190,1
|
|
20241126,091000,4126630,16950,17180,17180,16950,234
|
|
20241126,090900,136420,17180,17180,17180,17180,0
|
|
20241126,090800,136420,17180,17180,17180,17180,0
|
|
20241126,090700,136420,17180,17180,17180,17180,0
|
|
20241126,090600,136420,17180,17180,17180,17180,1
|
|
20241126,090500,119240,17180,17180,17180,17180,0
|
|
20241126,090400,119240,17180,17180,17180,17180,1
|
|
20241126,090300,102060,17010,17010,17010,17010,0
|
|
20241126,090200,102060,17010,17010,17010,17010,0
|
|
20241126,090100,102060,17010,17010,17010,17010,0
|
|
20241126,090000,102060,17010,17010,17010,17010,6
|