679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,201600,216097840,18140,18140,18140,18140,250
|
|
20241128,201500,216097840,18140,18140,18140,18140,0
|
|
20241128,201400,216097840,18140,18140,18140,18140,0
|
|
20241128,201300,216097840,18140,18140,18140,18140,0
|
|
20241128,201200,216097840,18140,18140,18140,18140,0
|
|
20241128,201100,216097840,18140,18140,18140,18140,0
|
|
20241128,201000,216097840,18140,18140,18140,18140,0
|
|
20241128,200900,216097840,18140,18140,18140,18140,0
|
|
20241128,200800,216097840,18140,18140,18140,18140,0
|
|
20241128,200700,216097840,18140,18140,18140,18140,0
|
|
20241128,200600,216097840,18140,18140,18140,18140,0
|
|
20241128,200500,216097840,18140,18140,18140,18140,0
|
|
20241128,200400,216097840,18140,18140,18140,18140,0
|
|
20241128,200300,216097840,18140,18140,18140,18140,0
|
|
20241128,200200,216097840,18140,18140,18140,18140,0
|
|
20241128,200100,216097840,18140,18140,18140,18140,0
|
|
20241128,200000,216097840,18140,18140,18140,18140,0
|
|
20241128,195900,216097840,18140,18140,18140,18140,0
|
|
20241128,195800,216097840,18140,18140,18140,18140,0
|
|
20241128,195700,216097840,18140,18140,18140,18140,0
|
|
20241128,195600,216097840,18140,18140,18140,18140,0
|
|
20241128,195500,216097840,18140,18140,18140,18140,0
|
|
20241128,195400,216097840,18140,18140,18140,18140,0
|
|
20241128,195300,216097840,18140,18140,18140,18140,0
|
|
20241128,195200,216097840,18140,18140,18140,18140,0
|
|
20241128,195100,216097840,18140,18140,18140,18140,0
|
|
20241128,195000,216097840,18140,18140,18140,18140,0
|
|
20241128,194900,216097840,18140,18140,18140,18140,0
|
|
20241128,194800,216097840,18140,18140,18140,18140,0
|
|
20241128,194700,216097840,18140,18140,18140,18140,0
|
|
20241128,194600,216097840,18140,18140,18140,18140,250
|
|
20241128,194500,216097840,18140,18140,18140,18140,0
|
|
20241128,194400,216097840,18140,18140,18140,18140,0
|
|
20241128,194300,216097840,18140,18140,18140,18140,0
|
|
20241128,194200,216097840,18140,18140,18140,18140,0
|
|
20241128,194100,216097840,18140,18140,18140,18140,0
|
|
20241128,194000,216097840,18140,18140,18140,18140,0
|
|
20241128,193900,216097840,18140,18140,18140,18140,0
|
|
20241128,193800,216097840,18140,18140,18140,18140,0
|
|
20241128,193700,216097840,18140,18140,18140,18140,0
|
|
20241128,193600,216097840,18140,18140,18140,18140,0
|
|
20241128,193500,216097840,18140,18140,18140,18140,0
|
|
20241128,193400,216097840,18140,18140,18140,18140,0
|
|
20241128,193300,216097840,18140,18140,18140,18140,0
|
|
20241128,193200,216097840,18140,18140,18140,18140,0
|
|
20241128,193100,216097840,18140,18140,18140,18140,0
|
|
20241128,193000,216097840,18140,18140,18140,18140,0
|
|
20241128,192900,216097840,18140,18140,18140,18140,0
|
|
20241128,192800,216097840,18140,18140,18140,18140,0
|
|
20241128,192700,216097840,18140,18140,18140,18140,0
|
|
20241128,192600,216097840,18140,18140,18140,18140,0
|
|
20241128,192500,216097840,18140,18140,18140,18140,0
|
|
20241128,192400,216097840,18140,18140,18140,18140,0
|
|
20241128,192300,216097840,18140,18140,18140,18140,0
|
|
20241128,192200,216097840,18140,18140,18140,18140,0
|
|
20241128,192100,216097840,18140,18140,18140,18140,0
|
|
20241128,192000,216097840,18140,18140,18140,18140,0
|
|
20241128,191900,216097840,18140,18140,18140,18140,0
|
|
20241128,191800,216097840,18140,18140,18140,18140,0
|
|
20241128,191700,216097840,18140,18140,18140,18140,0
|
|
20241128,191600,216097840,18140,18140,18140,18140,250
|
|
20241128,191500,216097840,18140,18140,18140,18140,0
|
|
20241128,191400,216097840,18140,18140,18140,18140,0
|
|
20241128,191300,216097840,18140,18140,18140,18140,0
|
|
20241128,191200,216097840,18140,18140,18140,18140,0
|
|
20241128,191100,216097840,18140,18140,18140,18140,0
|
|
20241128,191000,216097840,18140,18140,18140,18140,0
|
|
20241128,190900,216097840,18140,18140,18140,18140,0
|
|
20241128,190800,216097840,18140,18140,18140,18140,0
|
|
20241128,190700,216097840,18140,18140,18140,18140,0
|
|
20241128,190600,216097840,18140,18140,18140,18140,0
|
|
20241128,190500,216097840,18140,18140,18140,18140,0
|
|
20241128,190400,216097840,18140,18140,18140,18140,0
|
|
20241128,190300,216097840,18140,18140,18140,18140,0
|
|
20241128,190200,216097840,18140,18140,18140,18140,0
|
|
20241128,190100,216097840,18140,18140,18140,18140,0
|
|
20241128,190000,216097840,18140,18140,18140,18140,0
|
|
20241128,185900,216097840,18140,18140,18140,18140,0
|
|
20241128,185800,216097840,18140,18140,18140,18140,0
|
|
20241128,185700,216097840,18140,18140,18140,18140,0
|
|
20241128,185600,216097840,18140,18140,18140,18140,0
|
|
20241128,185500,216097840,18140,18140,18140,18140,0
|
|
20241128,185400,216097840,18140,18140,18140,18140,0
|
|
20241128,185300,216097840,18140,18140,18140,18140,0
|
|
20241128,185200,216097840,18140,18140,18140,18140,0
|
|
20241128,185100,216097840,18140,18140,18140,18140,0
|
|
20241128,185000,216097840,18140,18140,18140,18140,0
|
|
20241128,184900,216097840,18140,18140,18140,18140,0
|
|
20241128,184800,216097840,18140,18140,18140,18140,0
|
|
20241128,184700,216097840,18140,18140,18140,18140,0
|
|
20241128,184600,216097840,18140,18140,18140,18140,250
|
|
20241128,184500,216097840,18140,18140,18140,18140,0
|
|
20241128,184400,216097840,18140,18140,18140,18140,0
|
|
20241128,184300,216097840,18140,18140,18140,18140,0
|
|
20241128,184200,216097840,18140,18140,18140,18140,0
|
|
20241128,184100,216097840,18140,18140,18140,18140,0
|
|
20241128,184000,216097840,18140,18140,18140,18140,0
|
|
20241128,183900,216097840,18140,18140,18140,18140,0
|
|
20241128,183800,216097840,18140,18140,18140,18140,0
|
|
20241128,183700,216097840,18140,18140,18140,18140,0
|
|
20241128,183600,216097840,18140,18140,18140,18140,0
|
|
20241128,183500,216097840,18140,18140,18140,18140,0
|
|
20241128,183400,216097840,18140,18140,18140,18140,0
|
|
20241128,183300,216097840,18140,18140,18140,18140,0
|
|
20241128,183200,216097840,18140,18140,18140,18140,0
|
|
20241128,183100,216097840,18140,18140,18140,18140,0
|
|
20241128,183000,216097840,18140,18140,18140,18140,0
|
|
20241128,182900,216097840,18140,18140,18140,18140,0
|
|
20241128,182800,216097840,18140,18140,18140,18140,0
|
|
20241128,182700,216097840,18140,18140,18140,18140,0
|
|
20241128,182600,216097840,18140,18140,18140,18140,0
|
|
20241128,182500,216097840,18140,18140,18140,18140,0
|
|
20241128,182400,216097840,18140,18140,18140,18140,0
|
|
20241128,182300,216097840,18140,18140,18140,18140,0
|
|
20241128,182200,216097840,18140,18140,18140,18140,0
|
|
20241128,182100,216097840,18140,18140,18140,18140,0
|
|
20241128,182000,216097840,18140,18140,18140,18140,0
|
|
20241128,181900,216097840,18140,18140,18140,18140,0
|
|
20241128,181800,216097840,18140,18140,18140,18140,0
|
|
20241128,181700,216097840,18140,18140,18140,18140,0
|
|
20241128,181600,216097840,18140,18140,18140,18140,250
|
|
20241128,181500,216097840,18140,18140,18140,18140,0
|
|
20241128,181400,216097840,18140,18140,18140,18140,0
|
|
20241128,181300,216097840,18140,18140,18140,18140,0
|
|
20241128,181200,216097840,18140,18140,18140,18140,0
|
|
20241128,181100,216097840,18140,18140,18140,18140,0
|
|
20241128,181000,216097840,18140,18140,18140,18140,0
|
|
20241128,180900,216097840,18140,18140,18140,18140,0
|
|
20241128,180800,216097840,18140,18140,18140,18140,0
|
|
20241128,180700,216097840,18140,18140,18140,18140,0
|
|
20241128,180600,216097840,18140,18140,18140,18140,0
|
|
20241128,180500,216097840,18140,18140,18140,18140,0
|
|
20241128,180400,216097840,18140,18140,18140,18140,0
|
|
20241128,180300,216097840,18140,18140,18140,18140,0
|
|
20241128,180200,216097840,18140,18140,18140,18140,0
|
|
20241128,180100,216097840,18140,18140,18140,18140,0
|
|
20241128,180000,216097840,18140,18140,18140,18140,0
|
|
20241128,175900,216097840,18140,18140,18140,18140,0
|
|
20241128,175800,216097840,18140,18140,18140,18140,0
|
|
20241128,175700,216097840,18140,18140,18140,18140,0
|
|
20241128,175600,216097840,18140,18140,18140,18140,0
|
|
20241128,175500,216097840,18140,18140,18140,18140,0
|
|
20241128,175400,216097840,18140,18140,18140,18140,0
|
|
20241128,175300,216097840,18140,18140,18140,18140,0
|
|
20241128,175200,216097840,18140,18140,18140,18140,0
|
|
20241128,175100,216097840,18140,18140,18140,18140,0
|
|
20241128,175000,216097840,18140,18140,18140,18140,0
|
|
20241128,174900,216097840,18140,18140,18140,18140,0
|
|
20241128,174800,216097840,18140,18140,18140,18140,0
|
|
20241128,174700,216097840,18140,18140,18140,18140,0
|
|
20241128,174600,216097840,18140,18140,18140,18140,250
|
|
20241128,174500,216097840,18140,18140,18140,18140,0
|
|
20241128,174400,216097840,18140,18140,18140,18140,0
|
|
20241128,174300,216097840,18140,18140,18140,18140,0
|
|
20241128,174200,216097840,18140,18140,18140,18140,0
|
|
20241128,174100,216097840,18140,18140,18140,18140,0
|
|
20241128,174000,216097840,18140,18140,18140,18140,0
|
|
20241128,173900,216097840,18140,18140,18140,18140,0
|
|
20241128,173800,216097840,18140,18140,18140,18140,0
|
|
20241128,173700,216097840,18140,18140,18140,18140,0
|
|
20241128,173600,216097840,18140,18140,18140,18140,0
|
|
20241128,173500,216097840,18140,18140,18140,18140,0
|
|
20241128,173400,216097840,18140,18140,18140,18140,0
|
|
20241128,173300,216097840,18140,18140,18140,18140,0
|
|
20241128,173200,216097840,18140,18140,18140,18140,0
|
|
20241128,173100,216097840,18140,18140,18140,18140,0
|
|
20241128,173000,216097840,18140,18140,18140,18140,0
|
|
20241128,172900,216097840,18140,18140,18140,18140,0
|
|
20241128,172800,216097840,18140,18140,18140,18140,0
|
|
20241128,172700,216097840,18140,18140,18140,18140,0
|
|
20241128,172600,216097840,18140,18140,18140,18140,0
|
|
20241128,172500,216097840,18140,18140,18140,18140,0
|
|
20241128,172400,216097840,18140,18140,18140,18140,0
|
|
20241128,172300,216097840,18140,18140,18140,18140,0
|
|
20241128,172200,216097840,18140,18140,18140,18140,0
|
|
20241128,172100,216097840,18140,18140,18140,18140,0
|
|
20241128,172000,216097840,18140,18140,18140,18140,0
|
|
20241128,171900,216097840,18140,18140,18140,18140,0
|
|
20241128,171800,216097840,18140,18140,18140,18140,0
|
|
20241128,171700,216097840,18140,18140,18140,18140,0
|
|
20241128,171600,216097840,18140,18140,18140,18140,250
|
|
20241128,171500,216097840,18140,18140,18140,18140,0
|
|
20241128,171400,216097840,18140,18140,18140,18140,0
|
|
20241128,171300,216097840,18140,18140,18140,18140,0
|
|
20241128,171200,216097840,18140,18140,18140,18140,0
|
|
20241128,171100,216097840,18140,18140,18140,18140,0
|
|
20241128,171000,216097840,18140,18140,18140,18140,0
|
|
20241128,170900,216097840,18140,18140,18140,18140,0
|
|
20241128,170800,216097840,18140,18140,18140,18140,0
|
|
20241128,170700,216097840,18140,18140,18140,18140,0
|
|
20241128,170600,216097840,18140,18140,18140,18140,0
|
|
20241128,170500,216097840,18140,18140,18140,18140,0
|
|
20241128,170400,216097840,18140,18140,18140,18140,0
|
|
20241128,170300,216097840,18140,18140,18140,18140,0
|
|
20241128,170200,216097840,18140,18140,18140,18140,0
|
|
20241128,170100,216097840,18140,18140,18140,18140,0
|
|
20241128,170000,216097840,18140,18140,18140,18140,0
|
|
20241128,165900,216097840,18140,18140,18140,18140,0
|
|
20241128,165800,216097840,18140,18140,18140,18140,0
|
|
20241128,165700,216097840,18140,18140,18140,18140,0
|
|
20241128,165600,216097840,18140,18140,18140,18140,0
|
|
20241128,165500,216097840,18140,18140,18140,18140,0
|
|
20241128,165400,216097840,18140,18140,18140,18140,0
|
|
20241128,165300,216097840,18140,18140,18140,18140,0
|
|
20241128,165200,216097840,18140,18140,18140,18140,0
|
|
20241128,165100,216097840,18140,18140,18140,18140,0
|
|
20241128,165000,216097840,18140,18140,18140,18140,0
|
|
20241128,164900,216097840,18140,18140,18140,18140,0
|
|
20241128,164800,216097840,18140,18140,18140,18140,0
|
|
20241128,164700,216097840,18140,18140,18140,18140,0
|
|
20241128,164600,216097840,18140,18140,18140,18140,250
|
|
20241128,164500,216097840,18140,18140,18140,18140,0
|
|
20241128,164400,216097840,18140,18140,18140,18140,0
|
|
20241128,164300,216097840,18140,18140,18140,18140,0
|
|
20241128,164200,216097840,18140,18140,18140,18140,0
|
|
20241128,164100,216097840,18140,18140,18140,18140,0
|
|
20241128,164000,216097840,18140,18140,18140,18140,0
|
|
20241128,163900,216097840,18140,18140,18140,18140,0
|
|
20241128,163800,216097840,18140,18140,18140,18140,0
|
|
20241128,163700,216097840,18140,18140,18140,18140,0
|
|
20241128,163600,216097840,18140,18140,18140,18140,0
|
|
20241128,163500,216097840,18140,18140,18140,18140,0
|
|
20241128,163400,216097840,18140,18140,18140,18140,0
|
|
20241128,163300,216097840,18140,18140,18140,18140,0
|
|
20241128,163200,216097840,18140,18140,18140,18140,0
|
|
20241128,163100,216097840,18140,18140,18140,18140,0
|
|
20241128,163000,216097840,18140,18140,18140,18140,0
|
|
20241128,162900,216097840,18140,18140,18140,18140,0
|
|
20241128,162800,216097840,18140,18140,18140,18140,0
|
|
20241128,162700,216097840,18140,18140,18140,18140,0
|
|
20241128,162600,216097840,18140,18140,18140,18140,0
|
|
20241128,162500,216097840,18140,18140,18140,18140,0
|
|
20241128,162400,216097840,18140,18140,18140,18140,0
|
|
20241128,162300,216097840,18140,18140,18140,18140,0
|
|
20241128,162200,216097840,18140,18140,18140,18140,0
|
|
20241128,162100,216097840,18140,18140,18140,18140,0
|
|
20241128,162000,216097840,18140,18140,18140,18140,0
|
|
20241128,161900,216097840,18140,18140,18140,18140,0
|
|
20241128,161800,216097840,18140,18140,18140,18140,0
|
|
20241128,161700,216097840,18140,18140,18140,18140,0
|
|
20241128,161600,216097840,18140,18140,18140,18140,250
|
|
20241128,161500,216097840,18140,18140,18140,18140,0
|
|
20241128,161400,216097840,18140,18140,18140,18140,0
|
|
20241128,161300,216097840,18140,18140,18140,18140,0
|
|
20241128,161200,216097840,18140,18140,18140,18140,0
|
|
20241128,161100,216097840,18140,18140,18140,18140,0
|
|
20241128,161000,216097840,18140,18140,18140,18140,0
|
|
20241128,160900,216097840,18140,18140,18140,18140,0
|
|
20241128,160800,216097840,18140,18140,18140,18140,0
|
|
20241128,160700,216097840,18140,18140,18140,18140,0
|
|
20241128,160600,216097840,18140,18140,18140,18140,0
|
|
20241128,160500,216097840,18140,18140,18140,18140,0
|
|
20241128,160400,216097840,18140,18140,18140,18140,0
|
|
20241128,160300,216097840,18140,18140,18140,18140,0
|
|
20241128,160200,216097840,18140,18140,18140,18140,0
|
|
20241128,160100,216097840,18140,18140,18140,18140,0
|
|
20241128,160000,216097840,18140,18140,18140,18140,0
|
|
20241128,155900,216097840,18140,18140,18140,18140,0
|
|
20241128,155800,216097840,18140,18140,18140,18140,0
|
|
20241128,155700,216097840,18140,18140,18140,18140,0
|
|
20241128,155600,216097840,18140,18140,18140,18140,0
|
|
20241128,155500,216097840,18140,18140,18140,18140,0
|
|
20241128,155400,216097840,18140,18140,18140,18140,0
|
|
20241128,155300,216097840,18140,18140,18140,18140,0
|
|
20241128,155200,216097840,18140,18140,18140,18140,0
|
|
20241128,155100,216097840,18140,18140,18140,18140,0
|
|
20241128,155000,216097840,18140,18140,18140,18140,0
|
|
20241128,154900,216097840,18140,18140,18140,18140,0
|
|
20241128,154800,216097840,18140,18140,18140,18140,0
|
|
20241128,154700,216097840,18140,18140,18140,18140,0
|
|
20241128,154600,216097840,18140,18140,18140,18140,250
|
|
20241128,154500,216097840,18140,18140,18140,18140,0
|
|
20241128,154400,216097840,18140,18140,18140,18140,0
|
|
20241128,154300,216097840,18140,18140,18140,18140,0
|
|
20241128,154200,216097840,18140,18140,18140,18140,0
|
|
20241128,154100,216097840,18140,18140,18140,18140,0
|
|
20241128,154000,216097840,18140,18140,18140,18140,0
|
|
20241128,153900,216097840,18140,18140,18140,18140,0
|
|
20241128,153800,216097840,18140,18140,18140,18140,0
|
|
20241128,153700,216097840,18140,18140,18140,18140,0
|
|
20241128,153600,216097840,18140,18140,18140,18140,0
|
|
20241128,153500,216097840,18140,18140,18140,18140,0
|
|
20241128,153400,216097840,18140,18140,18140,18140,0
|
|
20241128,153300,216097840,18140,18140,18140,18140,0
|
|
20241128,153200,216097840,18140,18140,18140,18140,0
|
|
20241128,153100,216097840,18140,18140,18140,18140,0
|
|
20241128,153000,216097840,18140,18140,18140,18140,250
|
|
20241128,152900,211562840,18280,18280,18280,18280,0
|
|
20241128,152800,211562840,18280,18280,18280,18280,0
|
|
20241128,152700,211562840,18280,18280,18280,18280,0
|
|
20241128,152600,211562840,18280,18280,18280,18280,0
|
|
20241128,152500,211562840,18280,18280,18280,18280,0
|
|
20241128,152400,211562840,18280,18280,18280,18280,0
|
|
20241128,152300,211562840,18280,18280,18280,18280,0
|
|
20241128,152200,211562840,18280,18280,18280,18280,0
|
|
20241128,152100,211562840,18280,18280,18280,18280,0
|
|
20241128,152000,211562840,18280,18280,18280,18280,0
|
|
20241128,151900,211562840,18280,18260,18280,18260,20
|
|
20241128,151800,211197530,18290,18290,18290,18290,1
|
|
20241128,151700,211179240,18290,18280,18290,18140,117
|
|
20241128,151600,209042140,18280,18280,18280,18280,0
|
|
20241128,151500,209042140,18280,18210,18280,18170,24
|
|
20241128,151400,208605910,18280,18210,18280,18210,2
|
|
20241128,151300,208569420,18200,18200,18200,18200,110
|
|
20241128,151200,206567420,18200,18200,18200,18200,0
|
|
20241128,151100,206567420,18200,18150,18200,18150,302
|
|
20241128,151000,201071450,18200,18200,18200,18200,0
|
|
20241128,150900,201071450,18200,18200,18200,18200,0
|
|
20241128,150800,201071450,18200,18100,18200,18100,231
|
|
20241128,150700,196871290,18120,18120,18120,18120,103
|
|
20241128,150600,195004930,18190,18190,18190,18190,0
|
|
20241128,150500,195004930,18190,18190,18190,18190,11
|
|
20241128,150400,194804840,18120,18120,18120,18120,0
|
|
20241128,150300,194804840,18120,18120,18120,18120,0
|
|
20241128,150200,194804840,18120,18120,18120,18120,31
|
|
20241128,150100,194243120,18120,18120,18120,18120,0
|
|
20241128,150000,194243120,18120,18120,18120,18120,100
|
|
20241128,145900,192431120,18120,18120,18120,18120,0
|
|
20241128,145800,192431120,18120,18120,18120,18120,0
|
|
20241128,145700,192431120,18120,18120,18120,18120,0
|
|
20241128,145600,192431120,18120,18120,18120,18120,13
|
|
20241128,145500,192195560,18100,18100,18100,18100,0
|
|
20241128,145400,192195560,18100,18100,18160,18100,326
|
|
20241128,145300,186288780,18150,18150,18150,18150,83
|
|
20241128,145200,184782330,18160,18160,18160,18160,0
|
|
20241128,145100,184782330,18160,18160,18160,18160,0
|
|
20241128,145000,184782330,18160,18160,18160,18160,11
|
|
20241128,144900,184582570,18160,18160,18160,18160,2
|
|
20241128,144800,184546250,18160,18170,18170,18160,11
|
|
20241128,144700,184346390,18200,18180,18200,18180,319
|
|
20241128,144600,178543390,18180,18110,18180,18110,57
|
|
20241128,144500,177507870,18110,18110,18110,18110,3
|
|
20241128,144400,177453540,18170,18170,18170,18170,0
|
|
20241128,144300,177453540,18170,18170,18170,18170,0
|
|
20241128,144200,177453540,18170,18170,18170,18170,0
|
|
20241128,144100,177453540,18170,18150,18170,18150,171
|
|
20241128,144000,174347220,18150,18150,18150,18150,2
|
|
20241128,143900,174310920,18120,18120,18120,18120,4
|
|
20241128,143800,174238440,18120,18120,18120,18120,1
|
|
20241128,143700,174220320,18000,18000,18000,18000,0
|
|
20241128,143600,174220320,18000,18000,18000,18000,0
|
|
20241128,143500,174220320,18000,18000,18000,18000,0
|
|
20241128,143400,174220320,18000,18070,18070,18000,350
|
|
20241128,143300,167920170,18070,18070,18100,18070,130
|
|
20241128,143200,165568340,18070,18070,18070,18070,1
|
|
20241128,143100,165550270,18020,18020,18020,18020,200
|
|
20241128,143000,161946270,18040,18040,18040,18040,3
|
|
20241128,142900,161892150,18040,18040,18040,18040,38
|
|
20241128,142800,161206630,18020,18020,18020,18020,20
|
|
20241128,142700,160846230,18040,18040,18040,18040,3
|
|
20241128,142600,160792110,18060,18060,18060,18060,0
|
|
20241128,142500,160792110,18060,18060,18060,18060,5
|
|
20241128,142400,160701810,18000,18000,18000,18000,0
|
|
20241128,142300,160701810,18000,18000,18000,18000,0
|
|
20241128,142200,160701810,18000,18000,18000,18000,0
|
|
20241128,142100,160701810,18000,18000,18000,18000,0
|
|
20241128,142000,160701810,18000,18000,18000,18000,0
|
|
20241128,141900,160701810,18000,18000,18000,18000,0
|
|
20241128,141800,160701810,18000,18000,18000,18000,0
|
|
20241128,141700,160701810,18000,18010,18010,18000,201
|
|
20241128,141600,157083710,18100,18100,18100,18100,0
|
|
20241128,141500,157083710,18100,18100,18100,18100,1
|
|
20241128,141400,157065610,18010,18010,18010,18010,0
|
|
20241128,141300,157065610,18010,18010,18010,18010,0
|
|
20241128,141200,157065610,18010,18010,18010,18010,0
|
|
20241128,141100,157065610,18010,18010,18010,18010,0
|
|
20241128,141000,157065610,18010,18010,18010,18010,0
|
|
20241128,140900,157065610,18010,18010,18010,18010,100
|
|
20241128,140800,155264610,18010,18010,18010,18010,0
|
|
20241128,140700,155264610,18010,18010,18010,18010,0
|
|
20241128,140600,155264610,18010,18010,18010,18010,50
|
|
20241128,140500,154364110,18010,18010,18010,18010,0
|
|
20241128,140400,154364110,18010,18060,18060,18010,100
|
|
20241128,140300,152562910,18010,18040,18040,18010,216
|
|
20241128,140200,148668890,18030,18030,18030,18030,0
|
|
20241128,140100,148668890,18030,18030,18030,18030,0
|
|
20241128,140000,148668890,18030,18030,18030,18030,1
|
|
20241128,135900,148650860,18150,18130,18150,18130,8
|
|
20241128,135800,148505760,18100,18100,18100,18100,1
|
|
20241128,135700,148487660,18100,18090,18100,18090,490
|
|
20241128,135600,139619580,18030,18030,18030,18030,0
|
|
20241128,135500,139619580,18030,18030,18030,18030,0
|
|
20241128,135400,139619580,18030,18030,18030,18030,0
|
|
20241128,135300,139619580,18030,18030,18030,18030,20
|
|
20241128,135200,139258980,18030,18050,18050,18030,32
|
|
20241128,135100,138681990,18030,18030,18030,18030,0
|
|
20241128,135000,138681990,18030,18030,18030,18030,0
|
|
20241128,134900,138681990,18030,18030,18030,18030,0
|
|
20241128,134800,138681990,18030,18030,18030,18030,0
|
|
20241128,134700,138681990,18030,18030,18030,18030,0
|
|
20241128,134600,138681990,18030,18030,18030,18030,0
|
|
20241128,134500,138681990,18030,18030,18030,18030,0
|
|
20241128,134400,138681990,18030,18030,18030,18030,5
|
|
20241128,134300,138591840,18000,18000,18000,18000,0
|
|
20241128,134200,138591840,18000,18000,18000,18000,0
|
|
20241128,134100,138591840,18000,18000,18000,18000,0
|
|
20241128,134000,138591840,18000,18000,18000,18000,0
|
|
20241128,133900,138591840,18000,18000,18000,18000,0
|
|
20241128,133800,138591840,18000,18000,18000,18000,0
|
|
20241128,133700,138591840,18000,18000,18000,18000,0
|
|
20241128,133600,138591840,18000,18000,18000,18000,0
|
|
20241128,133500,138591840,18000,18000,18000,18000,0
|
|
20241128,133400,138591840,18000,18000,18000,18000,0
|
|
20241128,133300,138591840,18000,18000,18000,18000,0
|
|
20241128,133200,138591840,18000,18000,18000,18000,0
|
|
20241128,133100,138591840,18000,18000,18000,18000,0
|
|
20241128,133000,138591840,18000,18000,18000,18000,0
|
|
20241128,132900,138591840,18000,18020,18020,18000,51
|
|
20241128,132800,137673780,18080,18080,18080,18080,0
|
|
20241128,132700,137673780,18080,18080,18080,18080,0
|
|
20241128,132600,137673780,18080,18080,18080,18080,0
|
|
20241128,132500,137673780,18080,18070,18080,18070,2
|
|
20241128,132400,137637630,18080,18080,18080,18080,2
|
|
20241128,132300,137601470,18090,18080,18090,18080,40
|
|
20241128,132200,136877960,18080,18080,18080,18080,0
|
|
20241128,132100,136877960,18080,18080,18080,18080,0
|
|
20241128,132000,136877960,18080,18080,18080,18080,0
|
|
20241128,131900,136877960,18080,18080,18080,18080,0
|
|
20241128,131800,136877960,18080,18080,18080,18080,1
|
|
20241128,131700,136859880,18020,18020,18020,18020,0
|
|
20241128,131600,136859880,18020,18020,18020,18020,0
|
|
20241128,131500,136859880,18020,18020,18020,18020,0
|
|
20241128,131400,136859880,18020,18020,18020,18020,0
|
|
20241128,131300,136859880,18020,18020,18020,18020,0
|
|
20241128,131200,136859880,18020,18020,18020,18020,25
|
|
20241128,131100,136409380,17990,17990,17990,17990,0
|
|
20241128,131000,136409380,17990,17990,17990,17990,0
|
|
20241128,130900,136409380,17990,17990,17990,17990,0
|
|
20241128,130800,136409380,17990,17990,17990,17990,0
|
|
20241128,130700,136409380,17990,17990,17990,17990,0
|
|
20241128,130600,136409380,17990,17990,17990,17990,8
|
|
20241128,130500,136265460,18020,18020,18020,18020,0
|
|
20241128,130400,136265460,18020,18020,18020,18020,0
|
|
20241128,130300,136265460,18020,18020,18020,18020,0
|
|
20241128,130200,136265460,18020,18020,18020,18020,0
|
|
20241128,130100,136265460,18020,18020,18020,18020,0
|
|
20241128,130000,136265460,18020,18000,18020,18000,52
|
|
20241128,125900,135329440,17990,17990,17990,17990,0
|
|
20241128,125800,135329440,17990,17990,17990,17990,0
|
|
20241128,125700,135329440,17990,17990,17990,17990,0
|
|
20241128,125600,135329440,17990,17990,17990,17990,0
|
|
20241128,125500,135329440,17990,17990,17990,17990,0
|
|
20241128,125400,135329440,17990,17990,17990,17990,0
|
|
20241128,125300,135329440,17990,17990,17990,17990,0
|
|
20241128,125200,135329440,17990,17990,17990,17990,0
|
|
20241128,125100,135329440,17990,17990,17990,17990,0
|
|
20241128,125000,135329440,17990,17990,17990,17990,0
|
|
20241128,124900,135329440,17990,17990,17990,17990,0
|
|
20241128,124800,135329440,17990,17990,17990,17990,0
|
|
20241128,124700,135329440,17990,17990,17990,17990,2
|
|
20241128,124600,135293460,17990,17990,17990,17990,13
|
|
20241128,124500,135059590,17990,17990,17990,17990,228
|
|
20241128,124400,130957870,17990,17990,17990,17990,0
|
|
20241128,124300,130957870,17990,17990,17990,17990,0
|
|
20241128,124200,130957870,17990,17990,17990,17990,0
|
|
20241128,124100,130957870,17990,17990,17990,17990,0
|
|
20241128,124000,130957870,17990,17990,17990,17990,0
|
|
20241128,123900,130957870,17990,17990,17990,17990,0
|
|
20241128,123800,130957870,17990,17990,17990,17990,0
|
|
20241128,123700,130957870,17990,17990,17990,17990,41
|
|
20241128,123600,130220280,17990,17990,17990,17990,58
|
|
20241128,123500,129176860,18000,18000,18000,18000,0
|
|
20241128,123400,129176860,18000,18000,18000,18000,0
|
|
20241128,123300,129176860,18000,18000,18000,18000,0
|
|
20241128,123200,129176860,18000,18000,18000,18000,20
|
|
20241128,123100,128816860,18000,18000,18000,18000,0
|
|
20241128,123000,128816860,18000,17990,18000,17990,30
|
|
20241128,122900,128277130,18000,18000,18000,18000,0
|
|
20241128,122800,128277130,18000,18000,18000,18000,0
|
|
20241128,122700,128277130,18000,18000,18000,18000,0
|
|
20241128,122600,128277130,18000,18000,18000,18000,0
|
|
20241128,122500,128277130,18000,18000,18000,18000,0
|
|
20241128,122400,128277130,18000,18000,18000,18000,0
|
|
20241128,122300,128277130,18000,18000,18000,18000,0
|
|
20241128,122200,128277130,18000,18000,18000,18000,0
|
|
20241128,122100,128277130,18000,18000,18000,18000,0
|
|
20241128,122000,128277130,18000,18000,18000,18000,0
|
|
20241128,121900,128277130,18000,18000,18000,18000,28
|
|
20241128,121800,127773130,18010,18010,18010,18010,0
|
|
20241128,121700,127773130,18010,18010,18010,18010,0
|
|
20241128,121600,127773130,18010,18010,18010,18010,0
|
|
20241128,121500,127773130,18010,18010,18010,18010,0
|
|
20241128,121400,127773130,18010,18010,18010,18010,0
|
|
20241128,121300,127773130,18010,18010,18010,18010,0
|
|
20241128,121200,127773130,18010,18010,18010,18010,0
|
|
20241128,121100,127773130,18010,18010,18010,18010,0
|
|
20241128,121000,127773130,18010,18010,18010,18010,0
|
|
20241128,120900,127773130,18010,18010,18010,18010,0
|
|
20241128,120800,127773130,18010,18010,18010,18010,0
|
|
20241128,120700,127773130,18010,18010,18010,18010,2
|
|
20241128,120600,127737110,18010,18010,18010,18010,7
|
|
20241128,120500,127611040,18010,18010,18010,18010,2
|
|
20241128,120400,127575020,18010,18010,18010,18010,0
|
|
20241128,120300,127575020,18010,18000,18010,18000,46
|
|
20241128,120200,126747010,18000,17900,18000,17900,269
|
|
20241128,120100,121913650,17900,17900,17900,17900,0
|
|
20241128,120000,121913650,17900,17900,17900,17900,49
|
|
20241128,115900,121036550,17820,17820,17820,17820,0
|
|
20241128,115800,121036550,17820,17820,17820,17820,0
|
|
20241128,115700,121036550,17820,17820,17820,17820,0
|
|
20241128,115600,121036550,17820,17820,17820,17820,0
|
|
20241128,115500,121036550,17820,17820,17820,17820,21
|
|
20241128,115400,120662330,17820,17820,17820,17820,1
|
|
20241128,115300,120644510,17820,17820,17820,17820,0
|
|
20241128,115200,120644510,17820,17820,17820,17820,0
|
|
20241128,115100,120644510,17820,17820,17820,17820,0
|
|
20241128,115000,120644510,17820,17820,17820,17810,328
|
|
20241128,114900,114799650,17810,17810,17810,17810,0
|
|
20241128,114800,114799650,17810,17810,17810,17810,0
|
|
20241128,114700,114799650,17810,17810,17810,17810,0
|
|
20241128,114600,114799650,17810,17810,17810,17810,0
|
|
20241128,114500,114799650,17810,17810,17810,17810,6
|
|
20241128,114400,114692790,17810,17810,17810,17810,2
|
|
20241128,114300,114657170,17810,17810,17810,17810,1
|
|
20241128,114200,114639360,17820,17820,17820,17820,1
|
|
20241128,114100,114621540,17810,17810,17810,17810,0
|
|
20241128,114000,114621540,17810,17810,17810,17810,1
|
|
20241128,113900,114603730,17810,17810,17810,17810,0
|
|
20241128,113800,114603730,17810,17820,17820,17810,30
|
|
20241128,113700,114069330,17820,17820,17850,17820,38
|
|
20241128,113600,113392140,17850,17850,17850,17850,0
|
|
20241128,113500,113392140,17850,17850,17850,17850,53
|
|
20241128,113400,112446090,17860,17860,17860,17860,30
|
|
20241128,113300,111910290,17850,17850,17850,17850,27
|
|
20241128,113200,111428340,17850,17870,17870,17850,91
|
|
20241128,113100,109803230,17870,17870,17870,17870,18
|
|
20241128,113000,109481570,17900,17900,17900,17900,0
|
|
20241128,112900,109481570,17900,17900,17900,17900,0
|
|
20241128,112800,109481570,17900,17900,17900,17900,1
|
|
20241128,112700,109463670,17960,17960,17960,17960,0
|
|
20241128,112600,109463670,17960,17960,17960,17960,0
|
|
20241128,112500,109463670,17960,17960,17960,17960,0
|
|
20241128,112400,109463670,17960,17960,17960,17960,0
|
|
20241128,112300,109463670,17960,17960,17960,17960,0
|
|
20241128,112200,109463670,17960,17960,17960,17960,0
|
|
20241128,112100,109463670,17960,17960,17960,17960,0
|
|
20241128,112000,109463670,17960,17960,17960,17960,0
|
|
20241128,111900,109463670,17960,17960,17960,17960,0
|
|
20241128,111800,109463670,17960,17960,17960,17960,0
|
|
20241128,111700,109463670,17960,17930,17960,17900,322
|
|
20241128,111600,103695920,17930,17930,17930,17930,0
|
|
20241128,111500,103695920,17930,17930,17930,17930,0
|
|
20241128,111400,103695920,17930,17930,17930,17930,11
|
|
20241128,111300,103498690,17970,17970,17970,17970,0
|
|
20241128,111200,103498690,17970,17970,17970,17970,0
|
|
20241128,111100,103498690,17970,17970,17970,17970,0
|
|
20241128,111000,103498690,17970,17970,17970,17970,2
|
|
20241128,110900,103462750,17970,17970,17970,17970,0
|
|
20241128,110800,103462750,17970,17970,17970,17970,0
|
|
20241128,110700,103462750,17970,17970,17970,17970,0
|
|
20241128,110600,103462750,17970,17970,17970,17970,1
|
|
20241128,110500,103444780,17990,17990,17990,17990,0
|
|
20241128,110400,103444780,17990,17990,17990,17990,1
|
|
20241128,110300,103426790,17990,17990,17990,17990,6
|
|
20241128,110200,103318850,17990,17990,17990,17990,1
|
|
20241128,110100,103300860,17980,17980,17980,17980,1
|
|
20241128,110000,103282880,17980,17980,17980,17980,0
|
|
20241128,105900,103282880,17980,17980,17980,17980,0
|
|
20241128,105800,103282880,17980,17980,17980,17980,0
|
|
20241128,105700,103282880,17980,17980,17980,17980,341
|
|
20241128,105600,97151700,17910,17940,17940,17910,128
|
|
20241128,105500,94857810,17950,17950,17950,17950,0
|
|
20241128,105400,94857810,17950,17950,17950,17950,0
|
|
20241128,105300,94857810,17950,17950,17950,17950,1
|
|
20241128,105200,94839860,17930,17930,17930,17930,0
|
|
20241128,105100,94839860,17930,17930,17930,17930,0
|
|
20241128,105000,94839860,17930,17930,17930,17930,0
|
|
20241128,104900,94839860,17930,17930,17930,17930,1
|
|
20241128,104800,94821930,18000,18000,18000,18000,0
|
|
20241128,104700,94821930,18000,17910,18000,17910,55
|
|
20241128,104600,93836790,17910,17910,17910,17910,7
|
|
20241128,104500,93711420,17950,17950,17950,17950,0
|
|
20241128,104400,93711420,17950,17950,17950,17950,0
|
|
20241128,104300,93711420,17950,17950,17950,17950,0
|
|
20241128,104200,93711420,17950,17950,17950,17950,0
|
|
20241128,104100,93711420,17950,17950,17950,17950,0
|
|
20241128,104000,93711420,17950,17950,17950,17950,0
|
|
20241128,103900,93711420,17950,17960,17960,17950,62
|
|
20241128,103800,92598350,18010,18010,18010,18010,0
|
|
20241128,103700,92598350,18010,18010,18010,18010,0
|
|
20241128,103600,92598350,18010,17980,18010,17980,17
|
|
20241128,103500,92292660,18010,18010,18010,18010,0
|
|
20241128,103400,92292660,18010,18010,18010,17990,42
|
|
20241128,103300,91536560,18090,18090,18090,18090,1
|
|
20241128,103200,91518470,18020,18020,18020,18020,2
|
|
20241128,103100,91482430,18020,18030,18030,18020,330
|
|
20241128,103000,85535410,18030,18040,18040,18030,11
|
|
20241128,102900,85337070,18040,18040,18040,18040,0
|
|
20241128,102800,85337070,18040,18040,18040,18040,0
|
|
20241128,102700,85337070,18040,18040,18040,18040,0
|
|
20241128,102600,85337070,18040,18040,18040,18040,0
|
|
20241128,102500,85337070,18040,18040,18040,18040,2
|
|
20241128,102400,85300990,18040,18040,18040,18040,0
|
|
20241128,102300,85300990,18040,18040,18040,18040,1
|
|
20241128,102200,85282950,18040,18040,18040,18040,100
|
|
20241128,102100,83478950,18040,18050,18050,18040,4
|
|
20241128,102000,83406780,18040,18040,18040,18040,0
|
|
20241128,101900,83406780,18040,18040,18040,18040,44
|
|
20241128,101800,82613020,18100,18100,18100,18100,0
|
|
20241128,101700,82613020,18100,18040,18100,18040,301
|
|
20241128,101600,77182920,18100,18100,18100,18100,0
|
|
20241128,101500,77182920,18100,18100,18100,18100,0
|
|
20241128,101400,77182920,18100,18040,18100,18040,114
|
|
20241128,101300,75119760,18040,18040,18040,18040,0
|
|
20241128,101200,75119760,18040,18040,18040,18040,0
|
|
20241128,101100,75119760,18040,18040,18040,18040,0
|
|
20241128,101000,75119760,18040,18040,18040,18040,0
|
|
20241128,100900,75119760,18040,18040,18040,18040,10
|
|
20241128,100800,74939360,18040,18100,18100,18040,171
|
|
20241128,100700,71854460,18090,18090,18090,18090,0
|
|
20241128,100600,71854460,18090,18090,18090,18090,0
|
|
20241128,100500,71854460,18090,18090,18090,18090,0
|
|
20241128,100400,71854460,18090,18090,18090,18090,0
|
|
20241128,100300,71854460,18090,18090,18090,18090,3
|
|
20241128,100200,71800190,18090,18090,18090,18090,0
|
|
20241128,100100,71800190,18090,18090,18090,18090,0
|
|
20241128,100000,71800190,18090,18090,18090,18090,0
|
|
20241128,095900,71800190,18090,18090,18090,18090,0
|
|
20241128,095800,71800190,18090,18090,18090,18090,1
|
|
20241128,095700,71782100,18090,18090,18090,18090,0
|
|
20241128,095600,71782100,18090,18090,18090,18090,0
|
|
20241128,095500,71782100,18090,18090,18090,18090,1
|
|
20241128,095400,71764010,18000,18090,18090,18000,15
|
|
20241128,095300,71493200,18090,18090,18090,18090,100
|
|
20241128,095200,69684200,18000,18000,18000,18000,0
|
|
20241128,095100,69684200,18000,18000,18000,18000,0
|
|
20241128,095000,69684200,18000,18000,18000,18000,0
|
|
20241128,094900,69684200,18000,18000,18000,18000,0
|
|
20241128,094800,69684200,18000,18000,18090,17990,654
|
|
20241128,094700,57896660,18000,18000,18000,17990,476
|
|
20241128,094600,49328790,18000,18030,18030,17990,845
|
|
20241128,094500,34113340,18030,18030,18030,18030,22
|
|
20241128,094400,33716680,18050,18050,18050,18050,1
|
|
20241128,094300,33698630,18030,18130,18130,18030,24
|
|
20241128,094200,33265300,18050,18130,18130,18050,34
|
|
20241128,094100,32651280,18130,18130,18130,18130,2
|
|
20241128,094000,32615020,18050,18060,18060,18050,80
|
|
20241128,093900,31170990,18110,18110,18110,18110,5
|
|
20241128,093800,31080440,18130,18130,18130,18130,0
|
|
20241128,093700,31080440,18130,18130,18130,18130,0
|
|
20241128,093600,31080440,18130,18130,18130,18130,2
|
|
20241128,093500,31044180,18130,18120,18130,18120,2
|
|
20241128,093400,31007930,18030,18030,18030,18030,0
|
|
20241128,093300,31007930,18030,18030,18030,18030,0
|
|
20241128,093200,31007930,18030,18030,18030,18030,128
|
|
20241128,093100,28700090,18140,18140,18140,18140,0
|
|
20241128,093000,28700090,18140,18140,18140,18140,1
|
|
20241128,092900,28681950,18140,18140,18140,18140,10
|
|
20241128,092800,28500550,18140,18140,18140,18140,5
|
|
20241128,092700,28409850,18140,18140,18140,18140,0
|
|
20241128,092600,28409850,18140,18140,18140,18140,0
|
|
20241128,092500,28409850,18140,18140,18140,18140,0
|
|
20241128,092400,28409850,18140,18130,18140,18130,10
|
|
20241128,092300,28228500,18140,18140,18140,18140,0
|
|
20241128,092200,28228500,18140,18140,18140,18140,1
|
|
20241128,092100,28210360,18140,18140,18140,18140,1
|
|
20241128,092000,28192220,18010,18010,18010,18010,10
|
|
20241128,091900,28012120,18030,18030,18030,18030,137
|
|
20241128,091800,25542010,18030,18040,18040,18030,65
|
|
20241128,091700,24369430,18040,18040,18040,18040,0
|
|
20241128,091600,24369430,18040,18040,18040,18040,0
|
|
20241128,091500,24369430,18040,18040,18040,18040,0
|
|
20241128,091400,24369430,18040,18040,18040,18040,9
|
|
20241128,091300,24207070,17960,17960,17960,17960,0
|
|
20241128,091200,24207070,17960,17960,17960,17960,0
|
|
20241128,091100,24207070,17960,17960,17960,17960,20
|
|
20241128,091000,23847870,18000,18020,18020,18000,405
|
|
20241128,090900,16556650,18020,18020,18020,18020,0
|
|
20241128,090800,16556650,18020,18020,18020,18020,2
|
|
20241128,090700,16520610,18020,18020,18020,18020,0
|
|
20241128,090600,16520610,18020,18020,18020,18020,0
|
|
20241128,090500,16520610,18020,18150,18150,18020,40
|
|
20241128,090400,15795910,18170,18010,18170,18010,27
|
|
20241128,090300,15308840,18190,18000,18190,17930,12
|
|
20241128,090200,15093210,18190,17840,18190,17840,491
|
|
20241128,090100,6332750,17000,17000,17000,17000,0
|
|
20241128,090000,6332750,17000,18020,18020,17000,361
|