608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,190500,13828160,17020,17020,17020,17020,1
|
|
20241129,190400,13828160,17020,17020,17020,17020,0
|
|
20241129,190300,13828160,17020,17020,17020,17020,0
|
|
20241129,190200,13828160,17020,17020,17020,17020,0
|
|
20241129,190100,13828160,17020,17020,17020,17020,0
|
|
20241129,190000,13828160,17020,17020,17020,17020,0
|
|
20241129,185900,13828160,17020,17020,17020,17020,0
|
|
20241129,185800,13828160,17020,17020,17020,17020,0
|
|
20241129,185700,13828160,17020,17020,17020,17020,0
|
|
20241129,185600,13828160,17020,17020,17020,17020,0
|
|
20241129,185500,13828160,17020,17020,17020,17020,0
|
|
20241129,185400,13828160,17020,17020,17020,17020,0
|
|
20241129,185300,13828160,17020,17020,17020,17020,0
|
|
20241129,185200,13828160,17020,17020,17020,17020,0
|
|
20241129,185100,13828160,17020,17020,17020,17020,0
|
|
20241129,185000,13828160,17020,17020,17020,17020,0
|
|
20241129,184900,13828160,17020,17020,17020,17020,0
|
|
20241129,184800,13828160,17020,17020,17020,17020,0
|
|
20241129,184700,13828160,17020,17020,17020,17020,0
|
|
20241129,184600,13828160,17020,17020,17020,17020,0
|
|
20241129,184500,13828160,17020,17020,17020,17020,0
|
|
20241129,184400,13828160,17020,17020,17020,17020,0
|
|
20241129,184300,13828160,17020,17020,17020,17020,0
|
|
20241129,184200,13828160,17020,17020,17020,17020,0
|
|
20241129,184100,13828160,17020,17020,17020,17020,0
|
|
20241129,184000,13828160,17020,17020,17020,17020,0
|
|
20241129,183900,13828160,17020,17020,17020,17020,0
|
|
20241129,183800,13828160,17020,17020,17020,17020,0
|
|
20241129,183700,13828160,17020,17020,17020,17020,0
|
|
20241129,183600,13828160,17020,17020,17020,17020,0
|
|
20241129,183500,13828160,17020,17020,17020,17020,1
|
|
20241129,183400,13828160,17020,17020,17020,17020,0
|
|
20241129,183300,13828160,17020,17020,17020,17020,0
|
|
20241129,183200,13828160,17020,17020,17020,17020,0
|
|
20241129,183100,13828160,17020,17020,17020,17020,0
|
|
20241129,183000,13828160,17020,17020,17020,17020,0
|
|
20241129,182900,13828160,17020,17020,17020,17020,0
|
|
20241129,182800,13828160,17020,17020,17020,17020,0
|
|
20241129,182700,13828160,17020,17020,17020,17020,0
|
|
20241129,182600,13828160,17020,17020,17020,17020,0
|
|
20241129,182500,13828160,17020,17020,17020,17020,0
|
|
20241129,182400,13828160,17020,17020,17020,17020,0
|
|
20241129,182300,13828160,17020,17020,17020,17020,0
|
|
20241129,182200,13828160,17020,17020,17020,17020,0
|
|
20241129,182100,13828160,17020,17020,17020,17020,0
|
|
20241129,182000,13828160,17020,17020,17020,17020,0
|
|
20241129,181900,13828160,17020,17020,17020,17020,0
|
|
20241129,181800,13828160,17020,17020,17020,17020,0
|
|
20241129,181700,13828160,17020,17020,17020,17020,0
|
|
20241129,181600,13828160,17020,17020,17020,17020,0
|
|
20241129,181500,13828160,17020,17020,17020,17020,0
|
|
20241129,181400,13828160,17020,17020,17020,17020,0
|
|
20241129,181300,13828160,17020,17020,17020,17020,0
|
|
20241129,181200,13828160,17020,17020,17020,17020,0
|
|
20241129,181100,13828160,17020,17020,17020,17020,0
|
|
20241129,181000,13828160,17020,17020,17020,17020,0
|
|
20241129,180900,13828160,17020,17020,17020,17020,0
|
|
20241129,180800,13828160,17020,17020,17020,17020,0
|
|
20241129,180700,13828160,17020,17020,17020,17020,0
|
|
20241129,180600,13828160,17020,17020,17020,17020,0
|
|
20241129,180500,13828160,17020,17020,17020,17020,1
|
|
20241129,180400,13828160,17020,17020,17020,17020,0
|
|
20241129,180300,13828160,17020,17020,17020,17020,0
|
|
20241129,180200,13828160,17020,17020,17020,17020,0
|
|
20241129,180100,13828160,17020,17020,17020,17020,0
|
|
20241129,180000,13828160,17020,17020,17020,17020,0
|
|
20241129,175900,13828160,17020,17020,17020,17020,0
|
|
20241129,175800,13828160,17020,17020,17020,17020,0
|
|
20241129,175700,13828160,17020,17020,17020,17020,0
|
|
20241129,175600,13828160,17020,17020,17020,17020,0
|
|
20241129,175500,13828160,17020,17020,17020,17020,0
|
|
20241129,175400,13828160,17020,17020,17020,17020,0
|
|
20241129,175300,13828160,17020,17020,17020,17020,0
|
|
20241129,175200,13828160,17020,17020,17020,17020,0
|
|
20241129,175100,13828160,17020,17020,17020,17020,0
|
|
20241129,175000,13828160,17020,17020,17020,17020,0
|
|
20241129,174900,13828160,17020,17020,17020,17020,0
|
|
20241129,174800,13828160,17020,17020,17020,17020,0
|
|
20241129,174700,13828160,17020,17020,17020,17020,0
|
|
20241129,174600,13828160,17020,17020,17020,17020,0
|
|
20241129,174500,13828160,17020,17020,17020,17020,0
|
|
20241129,174400,13828160,17020,17020,17020,17020,0
|
|
20241129,174300,13828160,17020,17020,17020,17020,0
|
|
20241129,174200,13828160,17020,17020,17020,17020,0
|
|
20241129,174100,13828160,17020,17020,17020,17020,0
|
|
20241129,174000,13828160,17020,17020,17020,17020,0
|
|
20241129,173900,13828160,17020,17020,17020,17020,0
|
|
20241129,173800,13828160,17020,17020,17020,17020,0
|
|
20241129,173700,13828160,17020,17020,17020,17020,0
|
|
20241129,173600,13828160,17020,17020,17020,17020,0
|
|
20241129,173500,13828160,17020,17020,17020,17020,1
|
|
20241129,173400,13828160,17020,17020,17020,17020,0
|
|
20241129,173300,13828160,17020,17020,17020,17020,0
|
|
20241129,173200,13828160,17020,17020,17020,17020,0
|
|
20241129,173100,13828160,17020,17020,17020,17020,0
|
|
20241129,173000,13828160,17020,17020,17020,17020,0
|
|
20241129,172900,13828160,17020,17020,17020,17020,0
|
|
20241129,172800,13828160,17020,17020,17020,17020,0
|
|
20241129,172700,13828160,17020,17020,17020,17020,0
|
|
20241129,172600,13828160,17020,17020,17020,17020,0
|
|
20241129,172500,13828160,17020,17020,17020,17020,0
|
|
20241129,172400,13828160,17020,17020,17020,17020,0
|
|
20241129,172300,13828160,17020,17020,17020,17020,0
|
|
20241129,172200,13828160,17020,17020,17020,17020,0
|
|
20241129,172100,13828160,17020,17020,17020,17020,0
|
|
20241129,172000,13828160,17020,17020,17020,17020,0
|
|
20241129,171900,13828160,17020,17020,17020,17020,0
|
|
20241129,171800,13828160,17020,17020,17020,17020,0
|
|
20241129,171700,13828160,17020,17020,17020,17020,0
|
|
20241129,171600,13828160,17020,17020,17020,17020,0
|
|
20241129,171500,13828160,17020,17020,17020,17020,0
|
|
20241129,171400,13828160,17020,17020,17020,17020,0
|
|
20241129,171300,13828160,17020,17020,17020,17020,0
|
|
20241129,171200,13828160,17020,17020,17020,17020,0
|
|
20241129,171100,13828160,17020,17020,17020,17020,0
|
|
20241129,171000,13828160,17020,17020,17020,17020,0
|
|
20241129,170900,13828160,17020,17020,17020,17020,0
|
|
20241129,170800,13828160,17020,17020,17020,17020,0
|
|
20241129,170700,13828160,17020,17020,17020,17020,0
|
|
20241129,170600,13828160,17020,17020,17020,17020,0
|
|
20241129,170500,13828160,17020,17020,17020,17020,1
|
|
20241129,170400,13828160,17020,17020,17020,17020,0
|
|
20241129,170300,13828160,17020,17020,17020,17020,0
|
|
20241129,170200,13828160,17020,17020,17020,17020,0
|
|
20241129,170100,13828160,17020,17020,17020,17020,0
|
|
20241129,170000,13828160,17020,17020,17020,17020,0
|
|
20241129,165900,13828160,17020,17020,17020,17020,0
|
|
20241129,165800,13828160,17020,17020,17020,17020,0
|
|
20241129,165700,13828160,17020,17020,17020,17020,0
|
|
20241129,165600,13828160,17020,17020,17020,17020,0
|
|
20241129,165500,13828160,17020,17020,17020,17020,0
|
|
20241129,165400,13828160,17020,17020,17020,17020,0
|
|
20241129,165300,13828160,17020,17020,17020,17020,0
|
|
20241129,165200,13828160,17020,17020,17020,17020,0
|
|
20241129,165100,13828160,17020,17020,17020,17020,0
|
|
20241129,165000,13828160,17020,17020,17020,17020,0
|
|
20241129,164900,13828160,17020,17020,17020,17020,0
|
|
20241129,164800,13828160,17020,17020,17020,17020,0
|
|
20241129,164700,13828160,17020,17020,17020,17020,0
|
|
20241129,164600,13828160,17020,17020,17020,17020,0
|
|
20241129,164500,13828160,17020,17020,17020,17020,0
|
|
20241129,164400,13828160,17020,17020,17020,17020,0
|
|
20241129,164300,13828160,17020,17020,17020,17020,0
|
|
20241129,164200,13828160,17020,17020,17020,17020,0
|
|
20241129,164100,13828160,17020,17020,17020,17020,0
|
|
20241129,164000,13828160,17020,17020,17020,17020,0
|
|
20241129,163900,13828160,17020,17020,17020,17020,0
|
|
20241129,163800,13828160,17020,17020,17020,17020,0
|
|
20241129,163700,13828160,17020,17020,17020,17020,0
|
|
20241129,163600,13828160,17020,17020,17020,17020,0
|
|
20241129,163500,13828160,17020,17020,17020,17020,1
|
|
20241129,163400,13828160,17020,17020,17020,17020,0
|
|
20241129,163300,13828160,17020,17020,17020,17020,0
|
|
20241129,163200,13828160,17020,17020,17020,17020,0
|
|
20241129,163100,13828160,17020,17020,17020,17020,0
|
|
20241129,163000,13828160,17020,17020,17020,17020,0
|
|
20241129,162900,13828160,17020,17020,17020,17020,0
|
|
20241129,162800,13828160,17020,17020,17020,17020,0
|
|
20241129,162700,13828160,17020,17020,17020,17020,0
|
|
20241129,162600,13828160,17020,17020,17020,17020,0
|
|
20241129,162500,13828160,17020,17020,17020,17020,0
|
|
20241129,162400,13828160,17020,17020,17020,17020,0
|
|
20241129,162300,13828160,17020,17020,17020,17020,0
|
|
20241129,162200,13828160,17020,17020,17020,17020,0
|
|
20241129,162100,13828160,17020,17020,17020,17020,0
|
|
20241129,162000,13828160,17020,17020,17020,17020,0
|
|
20241129,161900,13828160,17020,17020,17020,17020,0
|
|
20241129,161800,13828160,17020,17020,17020,17020,0
|
|
20241129,161700,13828160,17020,17020,17020,17020,0
|
|
20241129,161600,13828160,17020,17020,17020,17020,0
|
|
20241129,161500,13828160,17020,17020,17020,17020,0
|
|
20241129,161400,13828160,17020,17020,17020,17020,0
|
|
20241129,161300,13828160,17020,17020,17020,17020,0
|
|
20241129,161200,13828160,17020,17020,17020,17020,0
|
|
20241129,161100,13828160,17020,17020,17020,17020,0
|
|
20241129,161000,13828160,17020,17020,17020,17020,0
|
|
20241129,160900,13828160,17020,17020,17020,17020,0
|
|
20241129,160800,13828160,17020,17020,17020,17020,0
|
|
20241129,160700,13828160,17020,17020,17020,17020,0
|
|
20241129,160600,13828160,17020,17020,17020,17020,0
|
|
20241129,160500,13828160,17020,17020,17020,17020,1
|
|
20241129,160400,13828160,17020,17020,17020,17020,0
|
|
20241129,160300,13828160,17020,17020,17020,17020,0
|
|
20241129,160200,13828160,17020,17020,17020,17020,0
|
|
20241129,160100,13828160,17020,17020,17020,17020,0
|
|
20241129,160000,13828160,17020,17020,17020,17020,0
|
|
20241129,155900,13828160,17020,17020,17020,17020,0
|
|
20241129,155800,13828160,17020,17020,17020,17020,0
|
|
20241129,155700,13828160,17020,17020,17020,17020,0
|
|
20241129,155600,13828160,17020,17020,17020,17020,0
|
|
20241129,155500,13828160,17020,17020,17020,17020,0
|
|
20241129,155400,13828160,17020,17020,17020,17020,0
|
|
20241129,155300,13828160,17020,17020,17020,17020,0
|
|
20241129,155200,13828160,17020,17020,17020,17020,0
|
|
20241129,155100,13828160,17020,17020,17020,17020,0
|
|
20241129,155000,13828160,17020,17020,17020,17020,0
|
|
20241129,154900,13828160,17020,17020,17020,17020,0
|
|
20241129,154800,13828160,17020,17020,17020,17020,0
|
|
20241129,154700,13828160,17020,17020,17020,17020,0
|
|
20241129,154600,13828160,17020,17020,17020,17020,0
|
|
20241129,154500,13828160,17020,17020,17020,17020,0
|
|
20241129,154400,13828160,17020,17020,17020,17020,0
|
|
20241129,154300,13828160,17020,17020,17020,17020,0
|
|
20241129,154200,13828160,17020,17020,17020,17020,0
|
|
20241129,154100,13828160,17020,17020,17020,17020,0
|
|
20241129,154000,13828160,17020,17020,17020,17020,0
|
|
20241129,153900,13828160,17020,17020,17020,17020,0
|
|
20241129,153800,13828160,17020,17020,17020,17020,0
|
|
20241129,153700,13828160,17020,17020,17020,17020,0
|
|
20241129,153600,13828160,17020,17020,17020,17020,0
|
|
20241129,153500,13828160,17020,17020,17020,17020,1
|
|
20241129,153400,13828160,17020,17020,17020,17020,0
|
|
20241129,153300,13828160,17020,17020,17020,17020,0
|
|
20241129,153200,13828160,17020,17020,17020,17020,0
|
|
20241129,153100,13828160,17020,17020,17020,17020,0
|
|
20241129,153000,13828160,17020,17020,17020,17020,1
|
|
20241129,152900,13811140,17000,17000,17000,17000,0
|
|
20241129,152800,13811140,17000,17000,17000,17000,0
|
|
20241129,152700,13811140,17000,17000,17000,17000,0
|
|
20241129,152600,13811140,17000,17000,17000,17000,0
|
|
20241129,152500,13811140,17000,17000,17000,17000,0
|
|
20241129,152400,13811140,17000,17000,17000,17000,0
|
|
20241129,152300,13811140,17000,17000,17000,17000,0
|
|
20241129,152200,13811140,17000,17000,17000,17000,0
|
|
20241129,152100,13811140,17000,17000,17000,17000,0
|
|
20241129,152000,13811140,17000,17000,17000,17000,0
|
|
20241129,151900,13811140,17000,17000,17000,17000,0
|
|
20241129,151800,13811140,17000,17000,17000,17000,0
|
|
20241129,151700,13811140,17000,17000,17000,17000,0
|
|
20241129,151600,13811140,17000,17000,17000,17000,0
|
|
20241129,151500,13811140,17000,17000,17000,17000,0
|
|
20241129,151400,13811140,17000,17000,17000,17000,0
|
|
20241129,151300,13811140,17000,17000,17000,17000,0
|
|
20241129,151200,13811140,17000,17000,17000,17000,0
|
|
20241129,151100,13811140,17000,17000,17000,17000,0
|
|
20241129,151000,13811140,17000,17000,17000,17000,0
|
|
20241129,150900,13811140,17000,17000,17000,17000,0
|
|
20241129,150800,13811140,17000,17000,17000,17000,0
|
|
20241129,150700,13811140,17000,17000,17000,17000,0
|
|
20241129,150600,13811140,17000,17000,17000,17000,0
|
|
20241129,150500,13811140,17000,17000,17000,17000,20
|
|
20241129,150400,13471140,17000,17000,17000,17000,0
|
|
20241129,150300,13471140,17000,17000,17000,17000,0
|
|
20241129,150200,13471140,17000,17000,17000,17000,0
|
|
20241129,150100,13471140,17000,17000,17000,17000,0
|
|
20241129,150000,13471140,17000,17000,17000,17000,0
|
|
20241129,145900,13471140,17000,17000,17000,17000,0
|
|
20241129,145800,13471140,17000,17000,17000,17000,0
|
|
20241129,145700,13471140,17000,17000,17000,17000,0
|
|
20241129,145600,13471140,17000,17000,17000,17000,0
|
|
20241129,145500,13471140,17000,17000,17000,17000,0
|
|
20241129,145400,13471140,17000,17000,17000,17000,5
|
|
20241129,145300,13386140,17000,17000,17000,17000,0
|
|
20241129,145200,13386140,17000,17000,17000,17000,0
|
|
20241129,145100,13386140,17000,17000,17000,17000,0
|
|
20241129,145000,13386140,17000,17000,17000,17000,0
|
|
20241129,144900,13386140,17000,17010,17010,17000,53
|
|
20241129,144800,12484710,17030,17030,17030,17030,0
|
|
20241129,144700,12484710,17030,17030,17030,17030,0
|
|
20241129,144600,12484710,17030,17030,17030,17030,0
|
|
20241129,144500,12484710,17030,17030,17030,17030,0
|
|
20241129,144400,12484710,17030,17030,17030,17030,0
|
|
20241129,144300,12484710,17030,17030,17030,17030,0
|
|
20241129,144200,12484710,17030,17030,17030,17030,2
|
|
20241129,144100,12450650,17010,17010,17010,17010,0
|
|
20241129,144000,12450650,17010,17010,17010,17010,0
|
|
20241129,143900,12450650,17010,17010,17010,17010,0
|
|
20241129,143800,12450650,17010,17010,17010,17010,0
|
|
20241129,143700,12450650,17010,17010,17010,17010,0
|
|
20241129,143600,12450650,17010,17010,17010,17010,0
|
|
20241129,143500,12450650,17010,17010,17010,17010,0
|
|
20241129,143400,12450650,17010,17010,17010,17010,0
|
|
20241129,143300,12450650,17010,17010,17010,17010,0
|
|
20241129,143200,12450650,17010,17010,17010,17010,0
|
|
20241129,143100,12450650,17010,17010,17010,17010,0
|
|
20241129,143000,12450650,17010,17010,17010,17010,0
|
|
20241129,142900,12450650,17010,17010,17010,17010,0
|
|
20241129,142800,12450650,17010,17010,17010,17010,0
|
|
20241129,142700,12450650,17010,17010,17010,17010,0
|
|
20241129,142600,12450650,17010,17010,17010,17010,0
|
|
20241129,142500,12450650,17010,17010,17010,17010,0
|
|
20241129,142400,12450650,17010,17010,17010,17010,0
|
|
20241129,142300,12450650,17010,17010,17010,17010,0
|
|
20241129,142200,12450650,17010,17010,17010,17010,0
|
|
20241129,142100,12450650,17010,17010,17010,17010,0
|
|
20241129,142000,12450650,17010,17010,17010,17010,0
|
|
20241129,141900,12450650,17010,17010,17010,17010,0
|
|
20241129,141800,12450650,17010,17010,17010,17010,0
|
|
20241129,141700,12450650,17010,17010,17010,17010,0
|
|
20241129,141600,12450650,17010,17010,17010,17010,16
|
|
20241129,141500,12178490,17060,17060,17060,17060,0
|
|
20241129,141400,12178490,17060,17060,17060,17060,0
|
|
20241129,141300,12178490,17060,17060,17060,17060,2
|
|
20241129,141200,12144370,17060,17060,17060,17060,0
|
|
20241129,141100,12144370,17060,17060,17060,17060,0
|
|
20241129,141000,12144370,17060,17060,17060,17060,0
|
|
20241129,140900,12144370,17060,17060,17060,17060,0
|
|
20241129,140800,12144370,17060,17060,17060,17060,1
|
|
20241129,140700,12127310,17010,17010,17010,17010,0
|
|
20241129,140600,12127310,17010,17010,17010,17010,0
|
|
20241129,140500,12127310,17010,17010,17010,17010,0
|
|
20241129,140400,12127310,17010,17010,17010,17010,0
|
|
20241129,140300,12127310,17010,17010,17010,17010,0
|
|
20241129,140200,12127310,17010,17020,17020,17010,250
|
|
20241129,140100,7874520,17060,17060,17060,17060,0
|
|
20241129,140000,7874520,17060,17060,17060,17060,0
|
|
20241129,135900,7874520,17060,17060,17060,17060,0
|
|
20241129,135800,7874520,17060,17060,17060,17060,0
|
|
20241129,135700,7874520,17060,17060,17060,17060,0
|
|
20241129,135600,7874520,17060,17060,17060,17060,0
|
|
20241129,135500,7874520,17060,17060,17060,17060,0
|
|
20241129,135400,7874520,17060,17060,17060,17060,0
|
|
20241129,135300,7874520,17060,17060,17060,17060,0
|
|
20241129,135200,7874520,17060,17060,17060,17060,0
|
|
20241129,135100,7874520,17060,17060,17060,17060,0
|
|
20241129,135000,7874520,17060,17060,17060,17060,1
|
|
20241129,134900,7857460,17060,17060,17060,17060,0
|
|
20241129,134800,7857460,17060,17060,17060,17060,0
|
|
20241129,134700,7857460,17060,17060,17060,17060,0
|
|
20241129,134600,7857460,17060,17060,17060,17060,0
|
|
20241129,134500,7857460,17060,17060,17060,17060,0
|
|
20241129,134400,7857460,17060,17060,17060,17060,0
|
|
20241129,134300,7857460,17060,17060,17060,17060,0
|
|
20241129,134200,7857460,17060,17060,17060,17060,0
|
|
20241129,134100,7857460,17060,17060,17060,17060,0
|
|
20241129,134000,7857460,17060,17060,17060,17060,0
|
|
20241129,133900,7857460,17060,17060,17060,17060,0
|
|
20241129,133800,7857460,17060,17060,17060,17060,0
|
|
20241129,133700,7857460,17060,17060,17060,17060,0
|
|
20241129,133600,7857460,17060,17060,17060,17060,0
|
|
20241129,133500,7857460,17060,17060,17060,17060,0
|
|
20241129,133400,7857460,17060,17060,17060,17060,0
|
|
20241129,133300,7857460,17060,17060,17060,17060,0
|
|
20241129,133200,7857460,17060,17060,17060,17060,0
|
|
20241129,133100,7857460,17060,17060,17060,17060,0
|
|
20241129,133000,7857460,17060,17060,17060,17060,0
|
|
20241129,132900,7857460,17060,17060,17060,17060,0
|
|
20241129,132800,7857460,17060,17060,17060,17060,0
|
|
20241129,132700,7857460,17060,17060,17060,17060,0
|
|
20241129,132600,7857460,17060,17060,17060,17060,0
|
|
20241129,132500,7857460,17060,17060,17060,17060,0
|
|
20241129,132400,7857460,17060,17060,17060,17060,0
|
|
20241129,132300,7857460,17060,17060,17060,17060,0
|
|
20241129,132200,7857460,17060,17060,17060,17060,0
|
|
20241129,132100,7857460,17060,17060,17060,17060,0
|
|
20241129,132000,7857460,17060,17060,17060,17060,0
|
|
20241129,131900,7857460,17060,17060,17060,17060,1
|
|
20241129,131800,7840400,17020,17020,17020,17020,0
|
|
20241129,131700,7840400,17020,17020,17020,17020,0
|
|
20241129,131600,7840400,17020,17020,17020,17020,0
|
|
20241129,131500,7840400,17020,17020,17020,17020,0
|
|
20241129,131400,7840400,17020,17020,17020,17020,0
|
|
20241129,131300,7840400,17020,17020,17020,17020,0
|
|
20241129,131200,7840400,17020,17020,17020,17020,0
|
|
20241129,131100,7840400,17020,17020,17020,17020,0
|
|
20241129,131000,7840400,17020,17020,17020,17020,0
|
|
20241129,130900,7840400,17020,17020,17020,17020,0
|
|
20241129,130800,7840400,17020,17020,17020,17020,0
|
|
20241129,130700,7840400,17020,17020,17020,17020,0
|
|
20241129,130600,7840400,17020,17020,17020,17020,0
|
|
20241129,130500,7840400,17020,17020,17020,17020,2
|
|
20241129,130400,7806360,17020,17020,17020,17020,0
|
|
20241129,130300,7806360,17020,17020,17020,17020,0
|
|
20241129,130200,7806360,17020,17020,17020,17020,0
|
|
20241129,130100,7806360,17020,17020,17020,17020,0
|
|
20241129,130000,7806360,17020,17020,17020,17020,0
|
|
20241129,125900,7806360,17020,17020,17020,17020,0
|
|
20241129,125800,7806360,17020,17020,17020,17020,0
|
|
20241129,125700,7806360,17020,17020,17020,17020,0
|
|
20241129,125600,7806360,17020,17020,17020,17020,0
|
|
20241129,125500,7806360,17020,17020,17020,17020,0
|
|
20241129,125400,7806360,17020,17020,17020,17020,0
|
|
20241129,125300,7806360,17020,17020,17020,17020,0
|
|
20241129,125200,7806360,17020,17020,17020,17020,0
|
|
20241129,125100,7806360,17020,17020,17020,17020,1
|
|
20241129,125000,7789340,17020,17020,17020,17020,0
|
|
20241129,124900,7789340,17020,17020,17020,17020,0
|
|
20241129,124800,7789340,17020,17020,17020,17020,0
|
|
20241129,124700,7789340,17020,17020,17020,17020,0
|
|
20241129,124600,7789340,17020,17020,17020,17020,0
|
|
20241129,124500,7789340,17020,17020,17020,17020,3
|
|
20241129,124400,7738280,17010,17010,17010,17010,0
|
|
20241129,124300,7738280,17010,17010,17010,17010,0
|
|
20241129,124200,7738280,17010,17010,17010,17010,0
|
|
20241129,124100,7738280,17010,17010,17010,17010,0
|
|
20241129,124000,7738280,17010,17010,17010,17010,0
|
|
20241129,123900,7738280,17010,17010,17010,17010,0
|
|
20241129,123800,7738280,17010,17010,17010,17010,0
|
|
20241129,123700,7738280,17010,17010,17010,17010,0
|
|
20241129,123600,7738280,17010,17010,17010,17010,0
|
|
20241129,123500,7738280,17010,17010,17010,17010,0
|
|
20241129,123400,7738280,17010,17010,17010,17010,0
|
|
20241129,123300,7738280,17010,17010,17010,17010,0
|
|
20241129,123200,7738280,17010,17010,17010,17010,0
|
|
20241129,123100,7738280,17010,17010,17010,17010,0
|
|
20241129,123000,7738280,17010,17010,17010,17010,0
|
|
20241129,122900,7738280,17010,17010,17010,17010,0
|
|
20241129,122800,7738280,17010,17010,17010,17010,0
|
|
20241129,122700,7738280,17010,17010,17010,17010,0
|
|
20241129,122600,7738280,17010,17010,17010,17010,0
|
|
20241129,122500,7738280,17010,17010,17010,17010,0
|
|
20241129,122400,7738280,17010,17010,17010,17010,0
|
|
20241129,122300,7738280,17010,17010,17010,17010,0
|
|
20241129,122200,7738280,17010,17010,17010,17010,0
|
|
20241129,122100,7738280,17010,17010,17010,17010,9
|
|
20241129,122000,7585190,17020,17020,17020,17020,0
|
|
20241129,121900,7585190,17020,17020,17020,17020,1
|
|
20241129,121800,7568170,17020,17020,17020,17020,0
|
|
20241129,121700,7568170,17020,17020,17020,17020,0
|
|
20241129,121600,7568170,17020,17020,17020,17020,0
|
|
20241129,121500,7568170,17020,17020,17020,17020,0
|
|
20241129,121400,7568170,17020,17020,17020,17020,0
|
|
20241129,121300,7568170,17020,17020,17020,17020,0
|
|
20241129,121200,7568170,17020,17020,17020,17020,0
|
|
20241129,121100,7568170,17020,17020,17020,17020,0
|
|
20241129,121000,7568170,17020,17020,17020,17020,0
|
|
20241129,120900,7568170,17020,17020,17020,17020,0
|
|
20241129,120800,7568170,17020,17020,17020,17020,0
|
|
20241129,120700,7568170,17020,17020,17020,17020,0
|
|
20241129,120600,7568170,17020,17020,17020,17020,0
|
|
20241129,120500,7568170,17020,17030,17030,17020,18
|
|
20241129,120400,7261690,17040,17040,17040,17040,0
|
|
20241129,120300,7261690,17040,17040,17040,17040,0
|
|
20241129,120200,7261690,17040,17040,17040,17040,0
|
|
20241129,120100,7261690,17040,17040,17040,17040,0
|
|
20241129,120000,7261690,17040,17040,17040,17040,0
|
|
20241129,115900,7261690,17040,17040,17040,17040,0
|
|
20241129,115800,7261690,17040,17040,17040,17040,0
|
|
20241129,115700,7261690,17040,17040,17040,17040,0
|
|
20241129,115600,7261690,17040,17040,17040,17040,0
|
|
20241129,115500,7261690,17040,17040,17040,17040,0
|
|
20241129,115400,7261690,17040,17040,17040,17040,0
|
|
20241129,115300,7261690,17040,17040,17040,17040,0
|
|
20241129,115200,7261690,17040,17040,17040,17040,0
|
|
20241129,115100,7261690,17040,17040,17040,17040,0
|
|
20241129,115000,7261690,17040,17040,17040,17040,0
|
|
20241129,114900,7261690,17040,17040,17040,17040,0
|
|
20241129,114800,7261690,17040,17040,17040,17040,0
|
|
20241129,114700,7261690,17040,17040,17040,17040,0
|
|
20241129,114600,7261690,17040,17040,17040,17040,0
|
|
20241129,114500,7261690,17040,17040,17040,17040,0
|
|
20241129,114400,7261690,17040,17040,17040,17040,0
|
|
20241129,114300,7261690,17040,17040,17040,17040,0
|
|
20241129,114200,7261690,17040,17040,17040,17040,0
|
|
20241129,114100,7261690,17040,17040,17040,17040,0
|
|
20241129,114000,7261690,17040,17040,17040,17040,0
|
|
20241129,113900,7261690,17040,17040,17040,17040,0
|
|
20241129,113800,7261690,17040,17040,17040,17040,0
|
|
20241129,113700,7261690,17040,17040,17040,17040,0
|
|
20241129,113600,7261690,17040,17040,17040,17040,11
|
|
20241129,113500,7074250,17050,17050,17050,17050,0
|
|
20241129,113400,7074250,17050,17050,17050,17050,0
|
|
20241129,113300,7074250,17050,17050,17050,17050,0
|
|
20241129,113200,7074250,17050,17050,17050,17050,0
|
|
20241129,113100,7074250,17050,17050,17050,17050,0
|
|
20241129,113000,7074250,17050,17050,17050,17050,0
|
|
20241129,112900,7074250,17050,17050,17050,17050,0
|
|
20241129,112800,7074250,17050,17050,17050,17050,0
|
|
20241129,112700,7074250,17050,17050,17050,17050,0
|
|
20241129,112600,7074250,17050,17050,17050,17050,0
|
|
20241129,112500,7074250,17050,17050,17050,17050,0
|
|
20241129,112400,7074250,17050,17050,17050,17050,0
|
|
20241129,112300,7074250,17050,17050,17050,17050,1
|
|
20241129,112200,7057200,17060,17060,17060,17060,0
|
|
20241129,112100,7057200,17060,17060,17060,17060,0
|
|
20241129,112000,7057200,17060,17060,17060,17060,0
|
|
20241129,111900,7057200,17060,17060,17060,17060,0
|
|
20241129,111800,7057200,17060,17060,17060,17060,0
|
|
20241129,111700,7057200,17060,17060,17060,17060,0
|
|
20241129,111600,7057200,17060,17060,17060,17060,0
|
|
20241129,111500,7057200,17060,17060,17060,17060,0
|
|
20241129,111400,7057200,17060,17060,17060,17060,0
|
|
20241129,111300,7057200,17060,17060,17060,17060,0
|
|
20241129,111200,7057200,17060,17060,17060,17060,0
|
|
20241129,111100,7057200,17060,17060,17060,17060,0
|
|
20241129,111000,7057200,17060,17060,17060,17060,0
|
|
20241129,110900,7057200,17060,17060,17060,17060,0
|
|
20241129,110800,7057200,17060,17060,17060,17060,0
|
|
20241129,110700,7057200,17060,17060,17060,17060,0
|
|
20241129,110600,7057200,17060,17060,17060,17060,0
|
|
20241129,110500,7057200,17060,17060,17060,17060,0
|
|
20241129,110400,7057200,17060,17060,17060,17060,0
|
|
20241129,110300,7057200,17060,17060,17060,17060,0
|
|
20241129,110200,7057200,17060,17060,17060,17060,0
|
|
20241129,110100,7057200,17060,17060,17060,17060,0
|
|
20241129,110000,7057200,17060,17060,17060,17060,0
|
|
20241129,105900,7057200,17060,17060,17060,17060,0
|
|
20241129,105800,7057200,17060,17060,17060,17060,0
|
|
20241129,105700,7057200,17060,17060,17060,17060,0
|
|
20241129,105600,7057200,17060,17060,17060,17060,0
|
|
20241129,105500,7057200,17060,17060,17060,17060,0
|
|
20241129,105400,7057200,17060,17060,17060,17060,0
|
|
20241129,105300,7057200,17060,17060,17060,17060,0
|
|
20241129,105200,7057200,17060,17060,17060,17060,0
|
|
20241129,105100,7057200,17060,17060,17060,17060,1
|
|
20241129,105000,7040140,17050,17050,17050,17050,0
|
|
20241129,104900,7040140,17050,17050,17050,17050,0
|
|
20241129,104800,7040140,17050,17050,17050,17050,39
|
|
20241129,104700,6375190,17050,17050,17050,17050,0
|
|
20241129,104600,6375190,17050,17050,17050,17050,0
|
|
20241129,104500,6375190,17050,17050,17050,17050,0
|
|
20241129,104400,6375190,17050,17050,17050,17050,0
|
|
20241129,104300,6375190,17050,17050,17050,17050,0
|
|
20241129,104200,6375190,17050,17050,17050,17050,0
|
|
20241129,104100,6375190,17050,17050,17050,17050,0
|
|
20241129,104000,6375190,17050,17050,17050,17050,5
|
|
20241129,103900,6289940,17090,17090,17090,17090,0
|
|
20241129,103800,6289940,17090,17090,17090,17090,0
|
|
20241129,103700,6289940,17090,17090,17090,17090,0
|
|
20241129,103600,6289940,17090,17090,17090,17090,0
|
|
20241129,103500,6289940,17090,17090,17090,17090,0
|
|
20241129,103400,6289940,17090,17090,17090,17090,0
|
|
20241129,103300,6289940,17090,17090,17090,17090,0
|
|
20241129,103200,6289940,17090,17090,17090,17090,0
|
|
20241129,103100,6289940,17090,17090,17090,17090,0
|
|
20241129,103000,6289940,17090,17090,17090,17090,1
|
|
20241129,102900,6272850,16990,17010,17010,16990,38
|
|
20241129,102800,5627110,17090,17090,17090,17090,0
|
|
20241129,102700,5627110,17090,17090,17090,17090,0
|
|
20241129,102600,5627110,17090,17090,17090,17090,0
|
|
20241129,102500,5627110,17090,17090,17090,17090,0
|
|
20241129,102400,5627110,17090,17090,17090,17090,0
|
|
20241129,102300,5627110,17090,17090,17090,17090,0
|
|
20241129,102200,5627110,17090,17090,17090,17090,0
|
|
20241129,102100,5627110,17090,17090,17090,17090,0
|
|
20241129,102000,5627110,17090,17090,17090,17090,0
|
|
20241129,101900,5627110,17090,17090,17090,17090,0
|
|
20241129,101800,5627110,17090,17090,17090,17090,0
|
|
20241129,101700,5627110,17090,17090,17090,17090,0
|
|
20241129,101600,5627110,17090,17090,17090,17090,0
|
|
20241129,101500,5627110,17090,17090,17090,17090,0
|
|
20241129,101400,5627110,17090,17090,17090,17090,0
|
|
20241129,101300,5627110,17090,17090,17090,17090,0
|
|
20241129,101200,5627110,17090,17090,17090,17090,0
|
|
20241129,101100,5627110,17090,17090,17090,17090,5
|
|
20241129,101000,5541660,17100,17100,17100,17100,0
|
|
20241129,100900,5541660,17100,17100,17100,17100,0
|
|
20241129,100800,5541660,17100,17100,17100,17100,0
|
|
20241129,100700,5541660,17100,17100,17100,17100,0
|
|
20241129,100600,5541660,17100,17100,17100,17100,0
|
|
20241129,100500,5541660,17100,17100,17100,17100,0
|
|
20241129,100400,5541660,17100,17100,17100,17100,0
|
|
20241129,100300,5541660,17100,17100,17100,17100,0
|
|
20241129,100200,5541660,17100,17100,17100,17100,0
|
|
20241129,100100,5541660,17100,17100,17100,17100,0
|
|
20241129,100000,5541660,17100,17100,17100,17100,0
|
|
20241129,095900,5541660,17100,17100,17100,17100,0
|
|
20241129,095800,5541660,17100,17100,17100,17100,0
|
|
20241129,095700,5541660,17100,17100,17100,17100,0
|
|
20241129,095600,5541660,17100,17100,17100,17100,0
|
|
20241129,095500,5541660,17100,17100,17100,17100,0
|
|
20241129,095400,5541660,17100,17100,17100,17100,0
|
|
20241129,095300,5541660,17100,17100,17100,17100,1
|
|
20241129,095200,5524560,17100,17100,17100,17100,0
|
|
20241129,095100,5524560,17100,17100,17100,17100,0
|
|
20241129,095000,5524560,17100,17100,17100,17100,0
|
|
20241129,094900,5524560,17100,17100,17100,17100,0
|
|
20241129,094800,5524560,17100,17100,17100,17100,0
|
|
20241129,094700,5524560,17100,17100,17100,17100,0
|
|
20241129,094600,5524560,17100,17100,17100,17100,0
|
|
20241129,094500,5524560,17100,17100,17100,17100,0
|
|
20241129,094400,5524560,17100,17100,17100,17100,6
|
|
20241129,094300,5421960,17100,17100,17100,17100,6
|
|
20241129,094200,5319360,17100,17100,17100,17100,0
|
|
20241129,094100,5319360,17100,17100,17100,17100,0
|
|
20241129,094000,5319360,17100,17100,17100,17100,0
|
|
20241129,093900,5319360,17100,17100,17100,17100,1
|
|
20241129,093800,5302260,16990,16990,16990,16990,0
|
|
20241129,093700,5302260,16990,16990,16990,16990,1
|
|
20241129,093600,5285270,17100,17100,17100,17100,0
|
|
20241129,093500,5285270,17100,17100,17100,17100,0
|
|
20241129,093400,5285270,17100,17100,17100,17100,1
|
|
20241129,093300,5268170,16970,16970,16970,16970,0
|
|
20241129,093200,5268170,16970,16970,16970,16970,0
|
|
20241129,093100,5268170,16970,17100,17100,16970,16
|
|
20241129,093000,4995870,17100,17100,17100,17100,0
|
|
20241129,092900,4995870,17100,17100,17100,17100,0
|
|
20241129,092800,4995870,17100,17100,17100,17100,0
|
|
20241129,092700,4995870,17100,17100,17100,17100,0
|
|
20241129,092600,4995870,17100,17100,17100,17100,0
|
|
20241129,092500,4995870,17100,17100,17100,17100,0
|
|
20241129,092400,4995870,17100,17100,17100,17100,1
|
|
20241129,092300,4978770,16940,16940,16940,16940,0
|
|
20241129,092200,4978770,16940,16940,16940,16940,0
|
|
20241129,092100,4978770,16940,16940,16940,16940,0
|
|
20241129,092000,4978770,16940,16940,16940,16940,0
|
|
20241129,091900,4978770,16940,16940,16940,16940,0
|
|
20241129,091800,4978770,16940,16940,16940,16940,0
|
|
20241129,091700,4978770,16940,16940,16940,16940,0
|
|
20241129,091600,4978770,16940,16940,16940,16940,0
|
|
20241129,091500,4978770,16940,16940,16940,16940,0
|
|
20241129,091400,4978770,16940,16940,16940,16940,0
|
|
20241129,091300,4978770,16940,17010,17010,16940,160
|
|
20241129,091200,2262630,17010,17010,17010,17010,0
|
|
20241129,091100,2262630,17010,17010,17010,17010,3
|
|
20241129,091000,2211600,17000,17000,17000,17000,0
|
|
20241129,090900,2211600,17000,17000,17000,17000,69
|
|
20241129,090800,1038600,17000,17000,17000,17000,0
|
|
20241129,090700,1038600,17000,17000,17000,17000,41
|
|
20241129,090600,341600,17070,17070,17070,17070,0
|
|
20241129,090500,341600,17070,17080,17080,17070,12
|
|
20241129,090400,136660,17080,17080,17080,17080,2
|
|
20241129,090300,102500,17080,17080,17080,17080,0
|
|
20241129,090200,102500,17080,17080,17080,17080,0
|
|
20241129,090100,102500,17080,17080,17080,17080,0
|
|
20241129,090000,102500,17080,17090,17090,17080,6
|