608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,190500,14805400,17090,17090,17090,17090,155
|
|
20241128,190400,14805400,17090,17090,17090,17090,0
|
|
20241128,190300,14805400,17090,17090,17090,17090,0
|
|
20241128,190200,14805400,17090,17090,17090,17090,0
|
|
20241128,190100,14805400,17090,17090,17090,17090,0
|
|
20241128,190000,14805400,17090,17090,17090,17090,0
|
|
20241128,185900,14805400,17090,17090,17090,17090,0
|
|
20241128,185800,14805400,17090,17090,17090,17090,0
|
|
20241128,185700,14805400,17090,17090,17090,17090,0
|
|
20241128,185600,14805400,17090,17090,17090,17090,0
|
|
20241128,185500,14805400,17090,17090,17090,17090,0
|
|
20241128,185400,14805400,17090,17090,17090,17090,0
|
|
20241128,185300,14805400,17090,17090,17090,17090,0
|
|
20241128,185200,14805400,17090,17090,17090,17090,0
|
|
20241128,185100,14805400,17090,17090,17090,17090,0
|
|
20241128,185000,14805400,17090,17090,17090,17090,0
|
|
20241128,184900,14805400,17090,17090,17090,17090,0
|
|
20241128,184800,14805400,17090,17090,17090,17090,0
|
|
20241128,184700,14805400,17090,17090,17090,17090,0
|
|
20241128,184600,14805400,17090,17090,17090,17090,0
|
|
20241128,184500,14805400,17090,17090,17090,17090,0
|
|
20241128,184400,14805400,17090,17090,17090,17090,0
|
|
20241128,184300,14805400,17090,17090,17090,17090,0
|
|
20241128,184200,14805400,17090,17090,17090,17090,0
|
|
20241128,184100,14805400,17090,17090,17090,17090,0
|
|
20241128,184000,14805400,17090,17090,17090,17090,0
|
|
20241128,183900,14805400,17090,17090,17090,17090,0
|
|
20241128,183800,14805400,17090,17090,17090,17090,0
|
|
20241128,183700,14805400,17090,17090,17090,17090,0
|
|
20241128,183600,14805400,17090,17090,17090,17090,0
|
|
20241128,183500,14805400,17090,17090,17090,17090,155
|
|
20241128,183400,14805400,17090,17090,17090,17090,0
|
|
20241128,183300,14805400,17090,17090,17090,17090,0
|
|
20241128,183200,14805400,17090,17090,17090,17090,0
|
|
20241128,183100,14805400,17090,17090,17090,17090,0
|
|
20241128,183000,14805400,17090,17090,17090,17090,0
|
|
20241128,182900,14805400,17090,17090,17090,17090,0
|
|
20241128,182800,14805400,17090,17090,17090,17090,0
|
|
20241128,182700,14805400,17090,17090,17090,17090,0
|
|
20241128,182600,14805400,17090,17090,17090,17090,0
|
|
20241128,182500,14805400,17090,17090,17090,17090,0
|
|
20241128,182400,14805400,17090,17090,17090,17090,0
|
|
20241128,182300,14805400,17090,17090,17090,17090,0
|
|
20241128,182200,14805400,17090,17090,17090,17090,0
|
|
20241128,182100,14805400,17090,17090,17090,17090,0
|
|
20241128,182000,14805400,17090,17090,17090,17090,0
|
|
20241128,181900,14805400,17090,17090,17090,17090,0
|
|
20241128,181800,14805400,17090,17090,17090,17090,0
|
|
20241128,181700,14805400,17090,17090,17090,17090,0
|
|
20241128,181600,14805400,17090,17090,17090,17090,0
|
|
20241128,181500,14805400,17090,17090,17090,17090,0
|
|
20241128,181400,14805400,17090,17090,17090,17090,0
|
|
20241128,181300,14805400,17090,17090,17090,17090,0
|
|
20241128,181200,14805400,17090,17090,17090,17090,0
|
|
20241128,181100,14805400,17090,17090,17090,17090,0
|
|
20241128,181000,14805400,17090,17090,17090,17090,0
|
|
20241128,180900,14805400,17090,17090,17090,17090,0
|
|
20241128,180800,14805400,17090,17090,17090,17090,0
|
|
20241128,180700,14805400,17090,17090,17090,17090,0
|
|
20241128,180600,14805400,17090,17090,17090,17090,0
|
|
20241128,180500,14805400,17090,17090,17090,17090,155
|
|
20241128,180400,14805400,17090,17090,17090,17090,0
|
|
20241128,180300,14805400,17090,17090,17090,17090,0
|
|
20241128,180200,14805400,17090,17090,17090,17090,0
|
|
20241128,180100,14805400,17090,17090,17090,17090,0
|
|
20241128,180000,14805400,17090,17090,17090,17090,0
|
|
20241128,175900,14805400,17090,17090,17090,17090,0
|
|
20241128,175800,14805400,17090,17090,17090,17090,0
|
|
20241128,175700,14805400,17090,17090,17090,17090,0
|
|
20241128,175600,14805400,17090,17090,17090,17090,0
|
|
20241128,175500,14805400,17090,17090,17090,17090,0
|
|
20241128,175400,14805400,17090,17090,17090,17090,0
|
|
20241128,175300,14805400,17090,17090,17090,17090,0
|
|
20241128,175200,14805400,17090,17090,17090,17090,0
|
|
20241128,175100,14805400,17090,17090,17090,17090,0
|
|
20241128,175000,14805400,17090,17090,17090,17090,0
|
|
20241128,174900,14805400,17090,17090,17090,17090,0
|
|
20241128,174800,14805400,17090,17090,17090,17090,0
|
|
20241128,174700,14805400,17090,17090,17090,17090,0
|
|
20241128,174600,14805400,17090,17090,17090,17090,0
|
|
20241128,174500,14805400,17090,17090,17090,17090,0
|
|
20241128,174400,14805400,17090,17090,17090,17090,0
|
|
20241128,174300,14805400,17090,17090,17090,17090,0
|
|
20241128,174200,14805400,17090,17090,17090,17090,0
|
|
20241128,174100,14805400,17090,17090,17090,17090,0
|
|
20241128,174000,14805400,17090,17090,17090,17090,0
|
|
20241128,173900,14805400,17090,17090,17090,17090,0
|
|
20241128,173800,14805400,17090,17090,17090,17090,0
|
|
20241128,173700,14805400,17090,17090,17090,17090,0
|
|
20241128,173600,14805400,17090,17090,17090,17090,0
|
|
20241128,173500,14805400,17090,17090,17090,17090,155
|
|
20241128,173400,14805400,17090,17090,17090,17090,0
|
|
20241128,173300,14805400,17090,17090,17090,17090,0
|
|
20241128,173200,14805400,17090,17090,17090,17090,0
|
|
20241128,173100,14805400,17090,17090,17090,17090,0
|
|
20241128,173000,14805400,17090,17090,17090,17090,0
|
|
20241128,172900,14805400,17090,17090,17090,17090,0
|
|
20241128,172800,14805400,17090,17090,17090,17090,0
|
|
20241128,172700,14805400,17090,17090,17090,17090,0
|
|
20241128,172600,14805400,17090,17090,17090,17090,0
|
|
20241128,172500,14805400,17090,17090,17090,17090,0
|
|
20241128,172400,14805400,17090,17090,17090,17090,0
|
|
20241128,172300,14805400,17090,17090,17090,17090,0
|
|
20241128,172200,14805400,17090,17090,17090,17090,0
|
|
20241128,172100,14805400,17090,17090,17090,17090,0
|
|
20241128,172000,14805400,17090,17090,17090,17090,0
|
|
20241128,171900,14805400,17090,17090,17090,17090,0
|
|
20241128,171800,14805400,17090,17090,17090,17090,0
|
|
20241128,171700,14805400,17090,17090,17090,17090,0
|
|
20241128,171600,14805400,17090,17090,17090,17090,0
|
|
20241128,171500,14805400,17090,17090,17090,17090,0
|
|
20241128,171400,14805400,17090,17090,17090,17090,0
|
|
20241128,171300,14805400,17090,17090,17090,17090,0
|
|
20241128,171200,14805400,17090,17090,17090,17090,0
|
|
20241128,171100,14805400,17090,17090,17090,17090,0
|
|
20241128,171000,14805400,17090,17090,17090,17090,0
|
|
20241128,170900,14805400,17090,17090,17090,17090,0
|
|
20241128,170800,14805400,17090,17090,17090,17090,0
|
|
20241128,170700,14805400,17090,17090,17090,17090,0
|
|
20241128,170600,14805400,17090,17090,17090,17090,0
|
|
20241128,170500,14805400,17090,17090,17090,17090,155
|
|
20241128,170400,14805400,17090,17090,17090,17090,0
|
|
20241128,170300,14805400,17090,17090,17090,17090,0
|
|
20241128,170200,14805400,17090,17090,17090,17090,0
|
|
20241128,170100,14805400,17090,17090,17090,17090,0
|
|
20241128,170000,14805400,17090,17090,17090,17090,0
|
|
20241128,165900,14805400,17090,17090,17090,17090,0
|
|
20241128,165800,14805400,17090,17090,17090,17090,0
|
|
20241128,165700,14805400,17090,17090,17090,17090,0
|
|
20241128,165600,14805400,17090,17090,17090,17090,0
|
|
20241128,165500,14805400,17090,17090,17090,17090,0
|
|
20241128,165400,14805400,17090,17090,17090,17090,0
|
|
20241128,165300,14805400,17090,17090,17090,17090,0
|
|
20241128,165200,14805400,17090,17090,17090,17090,0
|
|
20241128,165100,14805400,17090,17090,17090,17090,0
|
|
20241128,165000,14805400,17090,17090,17090,17090,0
|
|
20241128,164900,14805400,17090,17090,17090,17090,0
|
|
20241128,164800,14805400,17090,17090,17090,17090,0
|
|
20241128,164700,14805400,17090,17090,17090,17090,0
|
|
20241128,164600,14805400,17090,17090,17090,17090,0
|
|
20241128,164500,14805400,17090,17090,17090,17090,0
|
|
20241128,164400,14805400,17090,17090,17090,17090,0
|
|
20241128,164300,14805400,17090,17090,17090,17090,0
|
|
20241128,164200,14805400,17090,17090,17090,17090,0
|
|
20241128,164100,14805400,17090,17090,17090,17090,0
|
|
20241128,164000,14805400,17090,17090,17090,17090,0
|
|
20241128,163900,14805400,17090,17090,17090,17090,0
|
|
20241128,163800,14805400,17090,17090,17090,17090,0
|
|
20241128,163700,14805400,17090,17090,17090,17090,0
|
|
20241128,163600,14805400,17090,17090,17090,17090,0
|
|
20241128,163500,14805400,17090,17090,17090,17090,155
|
|
20241128,163400,14805400,17090,17090,17090,17090,0
|
|
20241128,163300,14805400,17090,17090,17090,17090,0
|
|
20241128,163200,14805400,17090,17090,17090,17090,0
|
|
20241128,163100,14805400,17090,17090,17090,17090,0
|
|
20241128,163000,14805400,17090,17090,17090,17090,0
|
|
20241128,162900,14805400,17090,17090,17090,17090,0
|
|
20241128,162800,14805400,17090,17090,17090,17090,0
|
|
20241128,162700,14805400,17090,17090,17090,17090,0
|
|
20241128,162600,14805400,17090,17090,17090,17090,0
|
|
20241128,162500,14805400,17090,17090,17090,17090,0
|
|
20241128,162400,14805400,17090,17090,17090,17090,0
|
|
20241128,162300,14805400,17090,17090,17090,17090,0
|
|
20241128,162200,14805400,17090,17090,17090,17090,0
|
|
20241128,162100,14805400,17090,17090,17090,17090,0
|
|
20241128,162000,14805400,17090,17090,17090,17090,0
|
|
20241128,161900,14805400,17090,17090,17090,17090,0
|
|
20241128,161800,14805400,17090,17090,17090,17090,0
|
|
20241128,161700,14805400,17090,17090,17090,17090,0
|
|
20241128,161600,14805400,17090,17090,17090,17090,0
|
|
20241128,161500,14805400,17090,17090,17090,17090,0
|
|
20241128,161400,14805400,17090,17090,17090,17090,0
|
|
20241128,161300,14805400,17090,17090,17090,17090,0
|
|
20241128,161200,14805400,17090,17090,17090,17090,0
|
|
20241128,161100,14805400,17090,17090,17090,17090,0
|
|
20241128,161000,14805400,17090,17090,17090,17090,0
|
|
20241128,160900,14805400,17090,17090,17090,17090,0
|
|
20241128,160800,14805400,17090,17090,17090,17090,0
|
|
20241128,160700,14805400,17090,17090,17090,17090,0
|
|
20241128,160600,14805400,17090,17090,17090,17090,0
|
|
20241128,160500,14805400,17090,17090,17090,17090,155
|
|
20241128,160400,14805400,17090,17090,17090,17090,0
|
|
20241128,160300,14805400,17090,17090,17090,17090,0
|
|
20241128,160200,14805400,17090,17090,17090,17090,0
|
|
20241128,160100,14805400,17090,17090,17090,17090,0
|
|
20241128,160000,14805400,17090,17090,17090,17090,0
|
|
20241128,155900,14805400,17090,17090,17090,17090,0
|
|
20241128,155800,14805400,17090,17090,17090,17090,0
|
|
20241128,155700,14805400,17090,17090,17090,17090,0
|
|
20241128,155600,14805400,17090,17090,17090,17090,0
|
|
20241128,155500,14805400,17090,17090,17090,17090,0
|
|
20241128,155400,14805400,17090,17090,17090,17090,0
|
|
20241128,155300,14805400,17090,17090,17090,17090,0
|
|
20241128,155200,14805400,17090,17090,17090,17090,0
|
|
20241128,155100,14805400,17090,17090,17090,17090,0
|
|
20241128,155000,14805400,17090,17090,17090,17090,0
|
|
20241128,154900,14805400,17090,17090,17090,17090,0
|
|
20241128,154800,14805400,17090,17090,17090,17090,0
|
|
20241128,154700,14805400,17090,17090,17090,17090,0
|
|
20241128,154600,14805400,17090,17090,17090,17090,0
|
|
20241128,154500,14805400,17090,17090,17090,17090,0
|
|
20241128,154400,14805400,17090,17090,17090,17090,0
|
|
20241128,154300,14805400,17090,17090,17090,17090,0
|
|
20241128,154200,14805400,17090,17090,17090,17090,0
|
|
20241128,154100,14805400,17090,17090,17090,17090,0
|
|
20241128,154000,14805400,17090,17090,17090,17090,0
|
|
20241128,153900,14805400,17090,17090,17090,17090,0
|
|
20241128,153800,14805400,17090,17090,17090,17090,0
|
|
20241128,153700,14805400,17090,17090,17090,17090,0
|
|
20241128,153600,14805400,17090,17090,17090,17090,0
|
|
20241128,153500,14805400,17090,17090,17090,17090,155
|
|
20241128,153400,14805400,17090,17090,17090,17090,0
|
|
20241128,153300,14805400,17090,17090,17090,17090,0
|
|
20241128,153200,14805400,17090,17090,17090,17090,0
|
|
20241128,153100,14805400,17090,17090,17090,17090,0
|
|
20241128,153000,14805400,17090,17090,17090,17090,155
|
|
20241128,152900,12156450,17110,17110,17110,17110,0
|
|
20241128,152800,12156450,17110,17110,17110,17110,0
|
|
20241128,152700,12156450,17110,17110,17110,17110,0
|
|
20241128,152600,12156450,17110,17110,17110,17110,0
|
|
20241128,152500,12156450,17110,17110,17110,17110,0
|
|
20241128,152400,12156450,17110,17110,17110,17110,0
|
|
20241128,152300,12156450,17110,17110,17110,17110,0
|
|
20241128,152200,12156450,17110,17110,17110,17110,0
|
|
20241128,152100,12156450,17110,17110,17110,17110,0
|
|
20241128,152000,12156450,17110,17110,17110,17110,0
|
|
20241128,151900,12156450,17110,17110,17110,17110,0
|
|
20241128,151800,12156450,17110,17110,17110,17110,23
|
|
20241128,151700,11762920,17110,17110,17110,17110,0
|
|
20241128,151600,11762920,17110,17110,17110,17110,0
|
|
20241128,151500,11762920,17110,17110,17110,17110,19
|
|
20241128,151400,11437830,17110,17110,17110,17110,0
|
|
20241128,151300,11437830,17110,17110,17110,17110,10
|
|
20241128,151200,11266730,17110,17110,17110,17110,0
|
|
20241128,151100,11266730,17110,17110,17110,17110,0
|
|
20241128,151000,11266730,17110,17110,17110,17110,0
|
|
20241128,150900,11266730,17110,17110,17110,17110,0
|
|
20241128,150800,11266730,17110,17110,17110,17110,0
|
|
20241128,150700,11266730,17110,17110,17110,17110,10
|
|
20241128,150600,11095630,17110,17110,17110,17110,10
|
|
20241128,150500,10924530,17110,17110,17110,17110,0
|
|
20241128,150400,10924530,17110,17110,17110,17110,0
|
|
20241128,150300,10924530,17110,17110,17110,17110,0
|
|
20241128,150200,10924530,17110,17110,17110,17110,11
|
|
20241128,150100,10736320,17110,17110,17110,17110,10
|
|
20241128,150000,10565220,17100,17100,17100,17100,0
|
|
20241128,145900,10565220,17100,17100,17100,17100,0
|
|
20241128,145800,10565220,17100,17100,17100,17100,0
|
|
20241128,145700,10565220,17100,17100,17100,17100,0
|
|
20241128,145600,10565220,17100,17100,17100,17100,0
|
|
20241128,145500,10565220,17100,17100,17100,17100,0
|
|
20241128,145400,10565220,17100,17100,17100,17100,0
|
|
20241128,145300,10565220,17100,17100,17100,17100,0
|
|
20241128,145200,10565220,17100,17100,17100,17100,0
|
|
20241128,145100,10565220,17100,17100,17100,17100,0
|
|
20241128,145000,10565220,17100,17100,17100,17100,0
|
|
20241128,144900,10565220,17100,17100,17100,17100,0
|
|
20241128,144800,10565220,17100,17100,17100,17100,0
|
|
20241128,144700,10565220,17100,17100,17100,17100,0
|
|
20241128,144600,10565220,17100,17100,17100,17100,0
|
|
20241128,144500,10565220,17100,17100,17100,17100,0
|
|
20241128,144400,10565220,17100,17100,17100,17100,0
|
|
20241128,144300,10565220,17100,17100,17100,17100,10
|
|
20241128,144200,10394220,17090,17090,17090,17090,0
|
|
20241128,144100,10394220,17090,17090,17090,17090,0
|
|
20241128,144000,10394220,17090,17090,17090,17090,0
|
|
20241128,143900,10394220,17090,17090,17090,17090,0
|
|
20241128,143800,10394220,17090,17100,17100,17090,24
|
|
20241128,143700,9983840,17100,17100,17100,17100,0
|
|
20241128,143600,9983840,17100,17100,17100,17100,0
|
|
20241128,143500,9983840,17100,17100,17100,17100,2
|
|
20241128,143400,9949640,17100,17100,17100,17100,0
|
|
20241128,143300,9949640,17100,17100,17100,17100,0
|
|
20241128,143200,9949640,17100,17100,17100,17100,0
|
|
20241128,143100,9949640,17100,17100,17100,17100,0
|
|
20241128,143000,9949640,17100,17100,17100,17100,0
|
|
20241128,142900,9949640,17100,17100,17100,17100,0
|
|
20241128,142800,9949640,17100,17100,17100,17100,0
|
|
20241128,142700,9949640,17100,17100,17100,17100,0
|
|
20241128,142600,9949640,17100,17100,17100,17100,0
|
|
20241128,142500,9949640,17100,17100,17100,17100,0
|
|
20241128,142400,9949640,17100,17100,17100,17100,5
|
|
20241128,142300,9864140,17100,17100,17100,17100,0
|
|
20241128,142200,9864140,17100,17100,17100,17100,0
|
|
20241128,142100,9864140,17100,17100,17100,17100,1
|
|
20241128,142000,9847040,17110,17110,17110,17110,0
|
|
20241128,141900,9847040,17110,17110,17110,17110,0
|
|
20241128,141800,9847040,17110,17110,17110,17110,0
|
|
20241128,141700,9847040,17110,17110,17110,17110,1
|
|
20241128,141600,9829930,17110,17110,17110,17110,0
|
|
20241128,141500,9829930,17110,17110,17110,17110,0
|
|
20241128,141400,9829930,17110,17110,17110,17110,0
|
|
20241128,141300,9829930,17110,17110,17110,17110,1
|
|
20241128,141200,9812820,17110,17110,17110,17110,0
|
|
20241128,141100,9812820,17110,17110,17110,17110,0
|
|
20241128,141000,9812820,17110,17110,17110,17110,0
|
|
20241128,140900,9812820,17110,17110,17110,17110,0
|
|
20241128,140800,9812820,17110,17110,17110,17110,0
|
|
20241128,140700,9812820,17110,17110,17110,17110,0
|
|
20241128,140600,9812820,17110,17110,17110,17110,0
|
|
20241128,140500,9812820,17110,17110,17110,17110,0
|
|
20241128,140400,9812820,17110,17110,17110,17110,0
|
|
20241128,140300,9812820,17110,17110,17110,17110,0
|
|
20241128,140200,9812820,17110,17110,17110,17110,0
|
|
20241128,140100,9812820,17110,17110,17110,17110,0
|
|
20241128,140000,9812820,17110,17110,17110,17110,0
|
|
20241128,135900,9812820,17110,17110,17110,17110,0
|
|
20241128,135800,9812820,17110,17110,17110,17110,0
|
|
20241128,135700,9812820,17110,17110,17110,17110,1
|
|
20241128,135600,9795710,17110,17110,17110,17110,0
|
|
20241128,135500,9795710,17110,17110,17110,17110,0
|
|
20241128,135400,9795710,17110,17110,17110,17110,0
|
|
20241128,135300,9795710,17110,17110,17110,17110,0
|
|
20241128,135200,9795710,17110,17110,17110,17110,0
|
|
20241128,135100,9795710,17110,17110,17110,17110,0
|
|
20241128,135000,9795710,17110,17110,17110,17110,0
|
|
20241128,134900,9795710,17110,17110,17110,17110,0
|
|
20241128,134800,9795710,17110,17110,17110,17110,0
|
|
20241128,134700,9795710,17110,17110,17110,17110,0
|
|
20241128,134600,9795710,17110,17110,17110,17110,0
|
|
20241128,134500,9795710,17110,17110,17110,17110,0
|
|
20241128,134400,9795710,17110,17110,17110,17110,0
|
|
20241128,134300,9795710,17110,17110,17110,17110,0
|
|
20241128,134200,9795710,17110,17110,17110,17110,0
|
|
20241128,134100,9795710,17110,17110,17110,17110,0
|
|
20241128,134000,9795710,17110,17110,17110,17110,0
|
|
20241128,133900,9795710,17110,17110,17110,17110,0
|
|
20241128,133800,9795710,17110,17110,17110,17110,0
|
|
20241128,133700,9795710,17110,17110,17110,17110,0
|
|
20241128,133600,9795710,17110,17110,17110,17110,0
|
|
20241128,133500,9795710,17110,17110,17110,17110,0
|
|
20241128,133400,9795710,17110,17110,17110,17110,0
|
|
20241128,133300,9795710,17110,17110,17110,17110,0
|
|
20241128,133200,9795710,17110,17110,17110,17110,0
|
|
20241128,133100,9795710,17110,17110,17110,17110,0
|
|
20241128,133000,9795710,17110,17110,17110,17110,0
|
|
20241128,132900,9795710,17110,17110,17110,17110,0
|
|
20241128,132800,9795710,17110,17110,17110,17110,0
|
|
20241128,132700,9795710,17110,17110,17110,17110,0
|
|
20241128,132600,9795710,17110,17110,17110,17110,14
|
|
20241128,132500,9556170,17110,17110,17110,17110,12
|
|
20241128,132400,9350850,17150,17150,17150,17150,0
|
|
20241128,132300,9350850,17150,17150,17150,17150,0
|
|
20241128,132200,9350850,17150,17150,17150,17150,0
|
|
20241128,132100,9350850,17150,17150,17150,17150,0
|
|
20241128,132000,9350850,17150,17150,17150,17150,0
|
|
20241128,131900,9350850,17150,17150,17150,17150,0
|
|
20241128,131800,9350850,17150,17150,17150,17150,0
|
|
20241128,131700,9350850,17150,17150,17150,17150,0
|
|
20241128,131600,9350850,17150,17150,17150,17150,0
|
|
20241128,131500,9350850,17150,17150,17150,17150,0
|
|
20241128,131400,9350850,17150,17150,17150,17150,0
|
|
20241128,131300,9350850,17150,17150,17150,17150,0
|
|
20241128,131200,9350850,17150,17150,17150,17150,0
|
|
20241128,131100,9350850,17150,17150,17150,17150,0
|
|
20241128,131000,9350850,17150,17150,17150,17150,0
|
|
20241128,130900,9350850,17150,17150,17150,17150,0
|
|
20241128,130800,9350850,17150,17150,17150,17150,0
|
|
20241128,130700,9350850,17150,17150,17150,17150,0
|
|
20241128,130600,9350850,17150,17150,17150,17150,0
|
|
20241128,130500,9350850,17150,17150,17150,17150,0
|
|
20241128,130400,9350850,17150,17150,17150,17150,0
|
|
20241128,130300,9350850,17150,17150,17150,17150,1
|
|
20241128,130200,9333700,17150,17150,17150,17150,0
|
|
20241128,130100,9333700,17150,17150,17150,17150,0
|
|
20241128,130000,9333700,17150,17150,17150,17150,0
|
|
20241128,125900,9333700,17150,17150,17150,17150,0
|
|
20241128,125800,9333700,17150,17150,17150,17150,0
|
|
20241128,125700,9333700,17150,17150,17150,17150,0
|
|
20241128,125600,9333700,17150,17150,17150,17150,35
|
|
20241128,125500,8733450,17150,17150,17150,17150,1
|
|
20241128,125400,8716300,17150,17150,17150,17150,0
|
|
20241128,125300,8716300,17150,17150,17150,17150,0
|
|
20241128,125200,8716300,17150,17150,17150,17150,0
|
|
20241128,125100,8716300,17150,17150,17150,17150,0
|
|
20241128,125000,8716300,17150,17150,17150,17150,0
|
|
20241128,124900,8716300,17150,17150,17150,17150,0
|
|
20241128,124800,8716300,17150,17150,17150,17150,1
|
|
20241128,124700,8699150,17150,17150,17150,17150,0
|
|
20241128,124600,8699150,17150,17150,17150,17150,0
|
|
20241128,124500,8699150,17150,17150,17150,17150,0
|
|
20241128,124400,8699150,17150,17150,17150,17150,0
|
|
20241128,124300,8699150,17150,17150,17150,17150,0
|
|
20241128,124200,8699150,17150,17150,17150,17150,0
|
|
20241128,124100,8699150,17150,17150,17150,17150,0
|
|
20241128,124000,8699150,17150,17150,17150,17150,0
|
|
20241128,123900,8699150,17150,17150,17150,17150,0
|
|
20241128,123800,8699150,17150,17150,17150,17150,0
|
|
20241128,123700,8699150,17150,17150,17150,17150,0
|
|
20241128,123600,8699150,17150,17150,17150,17150,0
|
|
20241128,123500,8699150,17150,17150,17150,17150,0
|
|
20241128,123400,8699150,17150,17150,17150,17150,0
|
|
20241128,123300,8699150,17150,17150,17150,17150,0
|
|
20241128,123200,8699150,17150,17150,17150,17150,0
|
|
20241128,123100,8699150,17150,17150,17150,17150,0
|
|
20241128,123000,8699150,17150,17150,17150,17150,0
|
|
20241128,122900,8699150,17150,17150,17150,17150,0
|
|
20241128,122800,8699150,17150,17150,17150,17150,0
|
|
20241128,122700,8699150,17150,17150,17150,17150,0
|
|
20241128,122600,8699150,17150,17150,17150,17150,0
|
|
20241128,122500,8699150,17150,17150,17150,17150,0
|
|
20241128,122400,8699150,17150,17150,17150,17150,0
|
|
20241128,122300,8699150,17150,17150,17150,17150,0
|
|
20241128,122200,8699150,17150,17150,17150,17150,0
|
|
20241128,122100,8699150,17150,17150,17150,17150,0
|
|
20241128,122000,8699150,17150,17150,17150,17150,0
|
|
20241128,121900,8699150,17150,17150,17150,17150,0
|
|
20241128,121800,8699150,17150,17150,17150,17150,0
|
|
20241128,121700,8699150,17150,17150,17150,17150,0
|
|
20241128,121600,8699150,17150,17150,17150,17150,0
|
|
20241128,121500,8699150,17150,17150,17150,17150,0
|
|
20241128,121400,8699150,17150,17150,17150,17150,0
|
|
20241128,121300,8699150,17150,17150,17150,17150,0
|
|
20241128,121200,8699150,17150,17150,17150,17150,0
|
|
20241128,121100,8699150,17150,17150,17150,17150,0
|
|
20241128,121000,8699150,17150,17150,17150,17150,0
|
|
20241128,120900,8699150,17150,17150,17150,17150,0
|
|
20241128,120800,8699150,17150,17150,17150,17150,0
|
|
20241128,120700,8699150,17150,17150,17150,17150,0
|
|
20241128,120600,8699150,17150,17150,17150,17150,0
|
|
20241128,120500,8699150,17150,17150,17150,17150,0
|
|
20241128,120400,8699150,17150,17150,17150,17150,0
|
|
20241128,120300,8699150,17150,17150,17150,17150,0
|
|
20241128,120200,8699150,17150,17150,17150,17150,0
|
|
20241128,120100,8699150,17150,17150,17150,17150,0
|
|
20241128,120000,8699150,17150,17150,17150,17150,0
|
|
20241128,115900,8699150,17150,17150,17150,17150,1
|
|
20241128,115800,8682000,17150,17150,17150,17150,0
|
|
20241128,115700,8682000,17150,17150,17150,17150,0
|
|
20241128,115600,8682000,17150,17150,17150,17150,0
|
|
20241128,115500,8682000,17150,17150,17150,17150,0
|
|
20241128,115400,8682000,17150,17150,17150,17150,0
|
|
20241128,115300,8682000,17150,17150,17150,17150,0
|
|
20241128,115200,8682000,17150,17150,17150,17150,0
|
|
20241128,115100,8682000,17150,17150,17150,17150,0
|
|
20241128,115000,8682000,17150,17150,17150,17150,0
|
|
20241128,114900,8682000,17150,17150,17150,17150,0
|
|
20241128,114800,8682000,17150,17150,17150,17150,0
|
|
20241128,114700,8682000,17150,17150,17150,17150,0
|
|
20241128,114600,8682000,17150,17150,17150,17150,0
|
|
20241128,114500,8682000,17150,17150,17150,17150,0
|
|
20241128,114400,8682000,17150,17150,17150,17150,0
|
|
20241128,114300,8682000,17150,17150,17150,17150,0
|
|
20241128,114200,8682000,17150,17150,17150,17150,0
|
|
20241128,114100,8682000,17150,17150,17150,17150,0
|
|
20241128,114000,8682000,17150,17150,17150,17150,0
|
|
20241128,113900,8682000,17150,17150,17150,17150,0
|
|
20241128,113800,8682000,17150,17150,17150,17150,0
|
|
20241128,113700,8682000,17150,17150,17150,17150,0
|
|
20241128,113600,8682000,17150,17150,17150,17150,0
|
|
20241128,113500,8682000,17150,17150,17150,17150,0
|
|
20241128,113400,8682000,17150,17150,17150,17150,0
|
|
20241128,113300,8682000,17150,17150,17150,17150,0
|
|
20241128,113200,8682000,17150,17150,17150,17150,0
|
|
20241128,113100,8682000,17150,17150,17150,17150,1
|
|
20241128,113000,8664850,17080,17100,17100,17080,200
|
|
20241128,112900,5248130,17110,17110,17110,17110,5
|
|
20241128,112800,5162580,17120,17120,17120,17120,12
|
|
20241128,112700,4957140,17150,17150,17150,17150,0
|
|
20241128,112600,4957140,17150,17150,17150,17150,0
|
|
20241128,112500,4957140,17150,17150,17150,17150,0
|
|
20241128,112400,4957140,17150,17150,17150,17150,1
|
|
20241128,112300,4939990,17150,17150,17150,17150,1
|
|
20241128,112200,4922840,17150,17150,17150,17150,0
|
|
20241128,112100,4922840,17150,17150,17150,17150,0
|
|
20241128,112000,4922840,17150,17150,17150,17150,0
|
|
20241128,111900,4922840,17150,17150,17150,17150,0
|
|
20241128,111800,4922840,17150,17150,17150,17150,0
|
|
20241128,111700,4922840,17150,17150,17150,17150,0
|
|
20241128,111600,4922840,17150,17150,17150,17150,0
|
|
20241128,111500,4922840,17150,17150,17150,17150,0
|
|
20241128,111400,4922840,17150,17150,17150,17150,0
|
|
20241128,111300,4922840,17150,17150,17150,17150,5
|
|
20241128,111200,4837090,17150,17150,17150,17150,0
|
|
20241128,111100,4837090,17150,17150,17150,17150,0
|
|
20241128,111000,4837090,17150,17150,17150,17150,0
|
|
20241128,110900,4837090,17150,17150,17150,17150,0
|
|
20241128,110800,4837090,17150,17150,17150,17150,0
|
|
20241128,110700,4837090,17150,17150,17150,17150,0
|
|
20241128,110600,4837090,17150,17150,17150,17150,0
|
|
20241128,110500,4837090,17150,17150,17150,17150,0
|
|
20241128,110400,4837090,17150,17150,17150,17150,0
|
|
20241128,110300,4837090,17150,17150,17150,17150,0
|
|
20241128,110200,4837090,17150,17150,17150,17150,0
|
|
20241128,110100,4837090,17150,17150,17150,17150,0
|
|
20241128,110000,4837090,17150,17150,17150,17150,0
|
|
20241128,105900,4837090,17150,17150,17150,17150,0
|
|
20241128,105800,4837090,17150,17150,17150,17150,0
|
|
20241128,105700,4837090,17150,17150,17150,17150,0
|
|
20241128,105600,4837090,17150,17150,17150,17150,0
|
|
20241128,105500,4837090,17150,17150,17150,17150,0
|
|
20241128,105400,4837090,17150,17150,17150,17150,2
|
|
20241128,105300,4802790,17150,17150,17150,17150,200
|
|
20241128,105200,1372790,17150,17150,17150,17150,0
|
|
20241128,105100,1372790,17150,17150,17150,17150,0
|
|
20241128,105000,1372790,17150,17150,17150,17150,0
|
|
20241128,104900,1372790,17150,17150,17150,17150,0
|
|
20241128,104800,1372790,17150,17150,17150,17150,1
|
|
20241128,104700,1355640,17150,17150,17150,17150,0
|
|
20241128,104600,1355640,17150,17150,17150,17150,0
|
|
20241128,104500,1355640,17150,17150,17150,17150,0
|
|
20241128,104400,1355640,17150,17150,17150,17150,0
|
|
20241128,104300,1355640,17150,17150,17150,17150,0
|
|
20241128,104200,1355640,17150,17150,17150,17150,0
|
|
20241128,104100,1355640,17150,17150,17150,17150,0
|
|
20241128,104000,1355640,17150,17150,17150,17150,0
|
|
20241128,103900,1355640,17150,17150,17150,17150,0
|
|
20241128,103800,1355640,17150,17150,17150,17150,0
|
|
20241128,103700,1355640,17150,17150,17150,17150,0
|
|
20241128,103600,1355640,17150,17150,17150,17150,2
|
|
20241128,103500,1321340,17150,17150,17150,17150,0
|
|
20241128,103400,1321340,17150,17150,17150,17150,0
|
|
20241128,103300,1321340,17150,17150,17150,17150,0
|
|
20241128,103200,1321340,17150,17150,17150,17150,0
|
|
20241128,103100,1321340,17150,17150,17150,17150,0
|
|
20241128,103000,1321340,17150,17150,17150,17150,1
|
|
20241128,102900,1304190,17150,17150,17150,17150,50
|
|
20241128,102800,446690,17150,17150,17150,17150,0
|
|
20241128,102700,446690,17150,17150,17150,17150,0
|
|
20241128,102600,446690,17150,17150,17150,17150,0
|
|
20241128,102500,446690,17150,17150,17150,17150,0
|
|
20241128,102400,446690,17150,17150,17150,17150,0
|
|
20241128,102300,446690,17150,17150,17150,17150,0
|
|
20241128,102200,446690,17150,17150,17150,17150,0
|
|
20241128,102100,446690,17150,17150,17150,17150,0
|
|
20241128,102000,446690,17150,17150,17150,17150,0
|
|
20241128,101900,446690,17150,17150,17150,17150,0
|
|
20241128,101800,446690,17150,17150,17150,17150,1
|
|
20241128,101700,429540,17150,17150,17150,17150,0
|
|
20241128,101600,429540,17150,17150,17150,17150,0
|
|
20241128,101500,429540,17150,17150,17150,17150,0
|
|
20241128,101400,429540,17150,17150,17150,17150,2
|
|
20241128,101300,395240,17190,17190,17190,17190,0
|
|
20241128,101200,395240,17190,17190,17190,17190,0
|
|
20241128,101100,395240,17190,17190,17190,17190,0
|
|
20241128,101000,395240,17190,17190,17190,17190,0
|
|
20241128,100900,395240,17190,17190,17190,17190,0
|
|
20241128,100800,395240,17190,17190,17190,17190,0
|
|
20241128,100700,395240,17190,17190,17190,17190,0
|
|
20241128,100600,395240,17190,17190,17190,17190,0
|
|
20241128,100500,395240,17190,17190,17190,17190,0
|
|
20241128,100400,395240,17190,17190,17190,17190,0
|
|
20241128,100300,395240,17190,17190,17190,17190,0
|
|
20241128,100200,395240,17190,17190,17190,17190,0
|
|
20241128,100100,395240,17190,17190,17190,17190,0
|
|
20241128,100000,395240,17190,17190,17190,17190,0
|
|
20241128,095900,395240,17190,17190,17190,17190,0
|
|
20241128,095800,395240,17190,17190,17190,17190,0
|
|
20241128,095700,395240,17190,17190,17190,17190,0
|
|
20241128,095600,395240,17190,17190,17190,17190,0
|
|
20241128,095500,395240,17190,17190,17190,17190,0
|
|
20241128,095400,395240,17190,17190,17190,17190,0
|
|
20241128,095300,395240,17190,17190,17190,17190,0
|
|
20241128,095200,395240,17190,17190,17190,17190,0
|
|
20241128,095100,395240,17190,17190,17190,17190,0
|
|
20241128,095000,395240,17190,17190,17190,17190,12
|
|
20241128,094900,188960,17190,17190,17190,17190,0
|
|
20241128,094800,188960,17190,17190,17190,17190,0
|
|
20241128,094700,188960,17190,17190,17190,17190,0
|
|
20241128,094600,188960,17190,17190,17190,17190,0
|
|
20241128,094500,188960,17190,17190,17190,17190,0
|
|
20241128,094400,188960,17190,17190,17190,17190,0
|
|
20241128,094300,188960,17190,17190,17190,17190,0
|
|
20241128,094200,188960,17190,17190,17190,17190,0
|
|
20241128,094100,188960,17190,17190,17190,17190,0
|
|
20241128,094000,188960,17190,17190,17190,17190,0
|
|
20241128,093900,188960,17190,17190,17190,17190,0
|
|
20241128,093800,188960,17190,17190,17190,17190,0
|
|
20241128,093700,188960,17190,17190,17190,17190,1
|
|
20241128,093600,171770,17150,17160,17160,17150,3
|
|
20241128,093500,120300,17180,17180,17180,17180,0
|
|
20241128,093400,120300,17180,17180,17180,17180,0
|
|
20241128,093300,120300,17180,17180,17180,17180,0
|
|
20241128,093200,120300,17180,17180,17180,17180,0
|
|
20241128,093100,120300,17180,17180,17180,17180,0
|
|
20241128,093000,120300,17180,17180,17180,17180,0
|
|
20241128,092900,120300,17180,17180,17180,17180,3
|
|
20241128,092800,68760,17190,17190,17190,17190,0
|
|
20241128,092700,68760,17190,17190,17190,17190,0
|
|
20241128,092600,68760,17190,17190,17190,17190,0
|
|
20241128,092500,68760,17190,17190,17190,17190,1
|
|
20241128,092400,51570,17190,17190,17190,17190,0
|
|
20241128,092300,51570,17190,17190,17190,17190,0
|
|
20241128,092200,51570,17190,17190,17190,17190,0
|
|
20241128,092100,51570,17190,17190,17190,17190,0
|
|
20241128,092000,51570,17190,17190,17190,17190,0
|
|
20241128,091900,51570,17190,17190,17190,17190,0
|
|
20241128,091800,51570,17190,17190,17190,17190,0
|
|
20241128,091700,51570,17190,17190,17190,17190,0
|
|
20241128,091600,51570,17190,17190,17190,17190,0
|
|
20241128,091500,51570,17190,17190,17190,17190,0
|
|
20241128,091400,51570,17190,17190,17190,17190,0
|
|
20241128,091300,51570,17190,17190,17190,17190,3
|
|
20241128,091200,0,17180,17180,17180,17180,0
|
|
20241128,091100,0,17180,17180,17180,17180,0
|
|
20241128,091000,0,17180,17180,17180,17180,0
|
|
20241128,090900,0,17180,17180,17180,17180,0
|
|
20241128,090800,0,17180,17180,17180,17180,0
|
|
20241128,090700,0,17180,17180,17180,17180,0
|
|
20241128,090600,0,17180,17180,17180,17180,0
|
|
20241128,090500,0,17180,17180,17180,17180,0
|
|
20241128,090400,0,17180,17180,17180,17180,0
|
|
20241128,090300,0,17180,17180,17180,17180,0
|
|
20241128,090200,0,17180,17180,17180,17180,0
|
|
20241128,090100,0,17180,17180,17180,17180,0
|
|
20241128,090000,0,17180,17180,17180,17180,0
|