698 lines
35 KiB
CSV
698 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,203500,67858750,15670,15670,15670,15670,200
|
|
20241128,203400,67858750,15670,15670,15670,15670,0
|
|
20241128,203300,67858750,15670,15670,15670,15670,0
|
|
20241128,203200,67858750,15670,15670,15670,15670,0
|
|
20241128,203100,67858750,15670,15670,15670,15670,0
|
|
20241128,203000,67858750,15670,15670,15670,15670,0
|
|
20241128,202900,67858750,15670,15670,15670,15670,0
|
|
20241128,202800,67858750,15670,15670,15670,15670,0
|
|
20241128,202700,67858750,15670,15670,15670,15670,0
|
|
20241128,202600,67858750,15670,15670,15670,15670,0
|
|
20241128,202500,67858750,15670,15670,15670,15670,0
|
|
20241128,202400,67858750,15670,15670,15670,15670,0
|
|
20241128,202300,67858750,15670,15670,15670,15670,0
|
|
20241128,202200,67858750,15670,15670,15670,15670,0
|
|
20241128,202100,67858750,15670,15670,15670,15670,0
|
|
20241128,202000,67858750,15670,15670,15670,15670,0
|
|
20241128,201900,67858750,15670,15670,15670,15670,0
|
|
20241128,201800,67858750,15670,15670,15670,15670,0
|
|
20241128,201700,67858750,15670,15670,15670,15670,0
|
|
20241128,201600,67858750,15670,15670,15670,15670,0
|
|
20241128,201500,67858750,15670,15670,15670,15670,0
|
|
20241128,201400,67858750,15670,15670,15670,15670,0
|
|
20241128,201300,67858750,15670,15670,15670,15670,0
|
|
20241128,201200,67858750,15670,15670,15670,15670,0
|
|
20241128,201100,67858750,15670,15670,15670,15670,0
|
|
20241128,201000,67858750,15670,15670,15670,15670,0
|
|
20241128,200900,67858750,15670,15670,15670,15670,0
|
|
20241128,200800,67858750,15670,15670,15670,15670,0
|
|
20241128,200700,67858750,15670,15670,15670,15670,0
|
|
20241128,200600,67858750,15670,15670,15670,15670,0
|
|
20241128,200500,67858750,15670,15670,15670,15670,200
|
|
20241128,200400,67858750,15670,15670,15670,15670,0
|
|
20241128,200300,67858750,15670,15670,15670,15670,0
|
|
20241128,200200,67858750,15670,15670,15670,15670,0
|
|
20241128,200100,67858750,15670,15670,15670,15670,0
|
|
20241128,200000,67858750,15670,15670,15670,15670,0
|
|
20241128,195900,67858750,15670,15670,15670,15670,0
|
|
20241128,195800,67858750,15670,15670,15670,15670,0
|
|
20241128,195700,67858750,15670,15670,15670,15670,0
|
|
20241128,195600,67858750,15670,15670,15670,15670,0
|
|
20241128,195500,67858750,15670,15670,15670,15670,0
|
|
20241128,195400,67858750,15670,15670,15670,15670,0
|
|
20241128,195300,67858750,15670,15670,15670,15670,0
|
|
20241128,195200,67858750,15670,15670,15670,15670,0
|
|
20241128,195100,67858750,15670,15670,15670,15670,0
|
|
20241128,195000,67858750,15670,15670,15670,15670,0
|
|
20241128,194900,67858750,15670,15670,15670,15670,0
|
|
20241128,194800,67858750,15670,15670,15670,15670,0
|
|
20241128,194700,67858750,15670,15670,15670,15670,0
|
|
20241128,194600,67858750,15670,15670,15670,15670,0
|
|
20241128,194500,67858750,15670,15670,15670,15670,0
|
|
20241128,194400,67858750,15670,15670,15670,15670,0
|
|
20241128,194300,67858750,15670,15670,15670,15670,0
|
|
20241128,194200,67858750,15670,15670,15670,15670,0
|
|
20241128,194100,67858750,15670,15670,15670,15670,0
|
|
20241128,194000,67858750,15670,15670,15670,15670,0
|
|
20241128,193900,67858750,15670,15670,15670,15670,0
|
|
20241128,193800,67858750,15670,15670,15670,15670,0
|
|
20241128,193700,67858750,15670,15670,15670,15670,0
|
|
20241128,193600,67858750,15670,15670,15670,15670,0
|
|
20241128,193500,67858750,15670,15670,15670,15670,200
|
|
20241128,193400,67858750,15670,15670,15670,15670,0
|
|
20241128,193300,67858750,15670,15670,15670,15670,0
|
|
20241128,193200,67858750,15670,15670,15670,15670,0
|
|
20241128,193100,67858750,15670,15670,15670,15670,0
|
|
20241128,193000,67858750,15670,15670,15670,15670,0
|
|
20241128,192900,67858750,15670,15670,15670,15670,0
|
|
20241128,192800,67858750,15670,15670,15670,15670,0
|
|
20241128,192700,67858750,15670,15670,15670,15670,0
|
|
20241128,192600,67858750,15670,15670,15670,15670,0
|
|
20241128,192500,67858750,15670,15670,15670,15670,0
|
|
20241128,192400,67858750,15670,15670,15670,15670,0
|
|
20241128,192300,67858750,15670,15670,15670,15670,0
|
|
20241128,192200,67858750,15670,15670,15670,15670,0
|
|
20241128,192100,67858750,15670,15670,15670,15670,0
|
|
20241128,192000,67858750,15670,15670,15670,15670,0
|
|
20241128,191900,67858750,15670,15670,15670,15670,0
|
|
20241128,191800,67858750,15670,15670,15670,15670,0
|
|
20241128,191700,67858750,15670,15670,15670,15670,0
|
|
20241128,191600,67858750,15670,15670,15670,15670,0
|
|
20241128,191500,67858750,15670,15670,15670,15670,0
|
|
20241128,191400,67858750,15670,15670,15670,15670,0
|
|
20241128,191300,67858750,15670,15670,15670,15670,0
|
|
20241128,191200,67858750,15670,15670,15670,15670,0
|
|
20241128,191100,67858750,15670,15670,15670,15670,0
|
|
20241128,191000,67858750,15670,15670,15670,15670,0
|
|
20241128,190900,67858750,15670,15670,15670,15670,0
|
|
20241128,190800,67858750,15670,15670,15670,15670,0
|
|
20241128,190700,67858750,15670,15670,15670,15670,0
|
|
20241128,190600,67858750,15670,15670,15670,15670,0
|
|
20241128,190500,67858750,15670,15670,15670,15670,200
|
|
20241128,190400,67858750,15670,15670,15670,15670,0
|
|
20241128,190300,67858750,15670,15670,15670,15670,0
|
|
20241128,190200,67858750,15670,15670,15670,15670,0
|
|
20241128,190100,67858750,15670,15670,15670,15670,0
|
|
20241128,190000,67858750,15670,15670,15670,15670,0
|
|
20241128,185900,67858750,15670,15670,15670,15670,0
|
|
20241128,185800,67858750,15670,15670,15670,15670,0
|
|
20241128,185700,67858750,15670,15670,15670,15670,0
|
|
20241128,185600,67858750,15670,15670,15670,15670,0
|
|
20241128,185500,67858750,15670,15670,15670,15670,0
|
|
20241128,185400,67858750,15670,15670,15670,15670,0
|
|
20241128,185300,67858750,15670,15670,15670,15670,0
|
|
20241128,185200,67858750,15670,15670,15670,15670,0
|
|
20241128,185100,67858750,15670,15670,15670,15670,0
|
|
20241128,185000,67858750,15670,15670,15670,15670,0
|
|
20241128,184900,67858750,15670,15670,15670,15670,0
|
|
20241128,184800,67858750,15670,15670,15670,15670,0
|
|
20241128,184700,67858750,15670,15670,15670,15670,0
|
|
20241128,184600,67858750,15670,15670,15670,15670,0
|
|
20241128,184500,67858750,15670,15670,15670,15670,0
|
|
20241128,184400,67858750,15670,15670,15670,15670,0
|
|
20241128,184300,67858750,15670,15670,15670,15670,0
|
|
20241128,184200,67858750,15670,15670,15670,15670,0
|
|
20241128,184100,67858750,15670,15670,15670,15670,0
|
|
20241128,184000,67858750,15670,15670,15670,15670,0
|
|
20241128,183900,67858750,15670,15670,15670,15670,0
|
|
20241128,183800,67858750,15670,15670,15670,15670,0
|
|
20241128,183700,67858750,15670,15670,15670,15670,0
|
|
20241128,183600,67858750,15670,15670,15670,15670,0
|
|
20241128,183500,67858750,15670,15670,15670,15670,200
|
|
20241128,183400,67858750,15670,15670,15670,15670,0
|
|
20241128,183300,67858750,15670,15670,15670,15670,0
|
|
20241128,183200,67858750,15670,15670,15670,15670,0
|
|
20241128,183100,67858750,15670,15670,15670,15670,0
|
|
20241128,183000,67858750,15670,15670,15670,15670,0
|
|
20241128,182900,67858750,15670,15670,15670,15670,0
|
|
20241128,182800,67858750,15670,15670,15670,15670,0
|
|
20241128,182700,67858750,15670,15670,15670,15670,0
|
|
20241128,182600,67858750,15670,15670,15670,15670,0
|
|
20241128,182500,67858750,15670,15670,15670,15670,0
|
|
20241128,182400,67858750,15670,15670,15670,15670,0
|
|
20241128,182300,67858750,15670,15670,15670,15670,0
|
|
20241128,182200,67858750,15670,15670,15670,15670,0
|
|
20241128,182100,67858750,15670,15670,15670,15670,0
|
|
20241128,182000,67858750,15670,15670,15670,15670,0
|
|
20241128,181900,67858750,15670,15670,15670,15670,0
|
|
20241128,181800,67858750,15670,15670,15670,15670,0
|
|
20241128,181700,67858750,15670,15670,15670,15670,0
|
|
20241128,181600,67858750,15670,15670,15670,15670,0
|
|
20241128,181500,67858750,15670,15670,15670,15670,0
|
|
20241128,181400,67858750,15670,15670,15670,15670,0
|
|
20241128,181300,67858750,15670,15670,15670,15670,0
|
|
20241128,181200,67858750,15670,15670,15670,15670,0
|
|
20241128,181100,67858750,15670,15670,15670,15670,0
|
|
20241128,181000,67858750,15670,15670,15670,15670,0
|
|
20241128,180900,67858750,15670,15670,15670,15670,0
|
|
20241128,180800,67858750,15670,15670,15670,15670,0
|
|
20241128,180700,67858750,15670,15670,15670,15670,0
|
|
20241128,180600,67858750,15670,15670,15670,15670,0
|
|
20241128,180500,67858750,15670,15670,15670,15670,200
|
|
20241128,180400,67858750,15670,15670,15670,15670,0
|
|
20241128,180300,67858750,15670,15670,15670,15670,0
|
|
20241128,180200,67858750,15670,15670,15670,15670,0
|
|
20241128,180100,67858750,15670,15670,15670,15670,0
|
|
20241128,180000,67858750,15670,15670,15670,15670,0
|
|
20241128,175900,67858750,15670,15670,15670,15670,0
|
|
20241128,175800,67858750,15670,15670,15670,15670,0
|
|
20241128,175700,67858750,15670,15670,15670,15670,0
|
|
20241128,175600,67858750,15670,15670,15670,15670,0
|
|
20241128,175500,67858750,15670,15670,15670,15670,0
|
|
20241128,175400,67858750,15670,15670,15670,15670,0
|
|
20241128,175300,67858750,15670,15670,15670,15670,0
|
|
20241128,175200,67858750,15670,15670,15670,15670,0
|
|
20241128,175100,67858750,15670,15670,15670,15670,0
|
|
20241128,175000,67858750,15670,15670,15670,15670,0
|
|
20241128,174900,67858750,15670,15670,15670,15670,0
|
|
20241128,174800,67858750,15670,15670,15670,15670,0
|
|
20241128,174700,67858750,15670,15670,15670,15670,0
|
|
20241128,174600,67858750,15670,15670,15670,15670,0
|
|
20241128,174500,67858750,15670,15670,15670,15670,0
|
|
20241128,174400,67858750,15670,15670,15670,15670,0
|
|
20241128,174300,67858750,15670,15670,15670,15670,0
|
|
20241128,174200,67858750,15670,15670,15670,15670,0
|
|
20241128,174100,67858750,15670,15670,15670,15670,0
|
|
20241128,174000,67858750,15670,15670,15670,15670,0
|
|
20241128,173900,67858750,15670,15670,15670,15670,0
|
|
20241128,173800,67858750,15670,15670,15670,15670,0
|
|
20241128,173700,67858750,15670,15670,15670,15670,0
|
|
20241128,173600,67858750,15670,15670,15670,15670,0
|
|
20241128,173500,67858750,15670,15670,15670,15670,200
|
|
20241128,173400,67858750,15670,15670,15670,15670,0
|
|
20241128,173300,67858750,15670,15670,15670,15670,0
|
|
20241128,173200,67858750,15670,15670,15670,15670,0
|
|
20241128,173100,67858750,15670,15670,15670,15670,0
|
|
20241128,173000,67858750,15670,15670,15670,15670,0
|
|
20241128,172900,67858750,15670,15670,15670,15670,0
|
|
20241128,172800,67858750,15670,15670,15670,15670,0
|
|
20241128,172700,67858750,15670,15670,15670,15670,0
|
|
20241128,172600,67858750,15670,15670,15670,15670,0
|
|
20241128,172500,67858750,15670,15670,15670,15670,0
|
|
20241128,172400,67858750,15670,15670,15670,15670,0
|
|
20241128,172300,67858750,15670,15670,15670,15670,0
|
|
20241128,172200,67858750,15670,15670,15670,15670,0
|
|
20241128,172100,67858750,15670,15670,15670,15670,0
|
|
20241128,172000,67858750,15670,15670,15670,15670,0
|
|
20241128,171900,67858750,15670,15670,15670,15670,0
|
|
20241128,171800,67858750,15670,15670,15670,15670,0
|
|
20241128,171700,67858750,15670,15670,15670,15670,0
|
|
20241128,171600,67858750,15670,15670,15670,15670,0
|
|
20241128,171500,67858750,15670,15670,15670,15670,0
|
|
20241128,171400,67858750,15670,15670,15670,15670,0
|
|
20241128,171300,67858750,15670,15670,15670,15670,0
|
|
20241128,171200,67858750,15670,15670,15670,15670,0
|
|
20241128,171100,67858750,15670,15670,15670,15670,0
|
|
20241128,171000,67858750,15670,15670,15670,15670,0
|
|
20241128,170900,67858750,15670,15670,15670,15670,0
|
|
20241128,170800,67858750,15670,15670,15670,15670,0
|
|
20241128,170700,67858750,15670,15670,15670,15670,0
|
|
20241128,170600,67858750,15670,15670,15670,15670,0
|
|
20241128,170500,67858750,15670,15670,15670,15670,200
|
|
20241128,170400,67858750,15670,15670,15670,15670,0
|
|
20241128,170300,67858750,15670,15670,15670,15670,0
|
|
20241128,170200,67858750,15670,15670,15670,15670,0
|
|
20241128,170100,67858750,15670,15670,15670,15670,0
|
|
20241128,170000,67858750,15670,15670,15670,15670,0
|
|
20241128,165900,67858750,15670,15670,15670,15670,0
|
|
20241128,165800,67858750,15670,15670,15670,15670,0
|
|
20241128,165700,67858750,15670,15670,15670,15670,0
|
|
20241128,165600,67858750,15670,15670,15670,15670,0
|
|
20241128,165500,67858750,15670,15670,15670,15670,0
|
|
20241128,165400,67858750,15670,15670,15670,15670,0
|
|
20241128,165300,67858750,15670,15670,15670,15670,0
|
|
20241128,165200,67858750,15670,15670,15670,15670,0
|
|
20241128,165100,67858750,15670,15670,15670,15670,0
|
|
20241128,165000,67858750,15670,15670,15670,15670,0
|
|
20241128,164900,67858750,15670,15670,15670,15670,0
|
|
20241128,164800,67858750,15670,15670,15670,15670,0
|
|
20241128,164700,67858750,15670,15670,15670,15670,0
|
|
20241128,164600,67858750,15670,15670,15670,15670,0
|
|
20241128,164500,67858750,15670,15670,15670,15670,0
|
|
20241128,164400,67858750,15670,15670,15670,15670,0
|
|
20241128,164300,67858750,15670,15670,15670,15670,0
|
|
20241128,164200,67858750,15670,15670,15670,15670,0
|
|
20241128,164100,67858750,15670,15670,15670,15670,0
|
|
20241128,164000,67858750,15670,15670,15670,15670,0
|
|
20241128,163900,67858750,15670,15670,15670,15670,0
|
|
20241128,163800,67858750,15670,15670,15670,15670,0
|
|
20241128,163700,67858750,15670,15670,15670,15670,0
|
|
20241128,163600,67858750,15670,15670,15670,15670,0
|
|
20241128,163500,67858750,15670,15670,15670,15670,200
|
|
20241128,163400,67858750,15670,15670,15670,15670,0
|
|
20241128,163300,67858750,15670,15670,15670,15670,0
|
|
20241128,163200,67858750,15670,15670,15670,15670,0
|
|
20241128,163100,67858750,15670,15670,15670,15670,0
|
|
20241128,163000,67858750,15670,15670,15670,15670,0
|
|
20241128,162900,67858750,15670,15670,15670,15670,0
|
|
20241128,162800,67858750,15670,15670,15670,15670,0
|
|
20241128,162700,67858750,15670,15670,15670,15670,0
|
|
20241128,162600,67858750,15670,15670,15670,15670,0
|
|
20241128,162500,67858750,15670,15670,15670,15670,0
|
|
20241128,162400,67858750,15670,15670,15670,15670,0
|
|
20241128,162300,67858750,15670,15670,15670,15670,0
|
|
20241128,162200,67858750,15670,15670,15670,15670,0
|
|
20241128,162100,67858750,15670,15670,15670,15670,0
|
|
20241128,162000,67858750,15670,15670,15670,15670,0
|
|
20241128,161900,67858750,15670,15670,15670,15670,0
|
|
20241128,161800,67858750,15670,15670,15670,15670,0
|
|
20241128,161700,67858750,15670,15670,15670,15670,0
|
|
20241128,161600,67858750,15670,15670,15670,15670,0
|
|
20241128,161500,67858750,15670,15670,15670,15670,0
|
|
20241128,161400,67858750,15670,15670,15670,15670,0
|
|
20241128,161300,67858750,15670,15670,15670,15670,0
|
|
20241128,161200,67858750,15670,15670,15670,15670,0
|
|
20241128,161100,67858750,15670,15670,15670,15670,0
|
|
20241128,161000,67858750,15670,15670,15670,15670,0
|
|
20241128,160900,67858750,15670,15670,15670,15670,0
|
|
20241128,160800,67858750,15670,15670,15670,15670,0
|
|
20241128,160700,67858750,15670,15670,15670,15670,0
|
|
20241128,160600,67858750,15670,15670,15670,15670,0
|
|
20241128,160500,67858750,15670,15670,15670,15670,200
|
|
20241128,160400,67858750,15670,15670,15670,15670,0
|
|
20241128,160300,67858750,15670,15670,15670,15670,0
|
|
20241128,160200,67858750,15670,15670,15670,15670,0
|
|
20241128,160100,67858750,15670,15670,15670,15670,0
|
|
20241128,160000,67858750,15670,15670,15670,15670,0
|
|
20241128,155900,67858750,15670,15670,15670,15670,0
|
|
20241128,155800,67858750,15670,15670,15670,15670,0
|
|
20241128,155700,67858750,15670,15670,15670,15670,0
|
|
20241128,155600,67858750,15670,15670,15670,15670,0
|
|
20241128,155500,67858750,15670,15670,15670,15670,0
|
|
20241128,155400,67858750,15670,15670,15670,15670,0
|
|
20241128,155300,67858750,15670,15670,15670,15670,0
|
|
20241128,155200,67858750,15670,15670,15670,15670,0
|
|
20241128,155100,67858750,15670,15670,15670,15670,0
|
|
20241128,155000,67858750,15670,15670,15670,15670,0
|
|
20241128,154900,67858750,15670,15670,15670,15670,0
|
|
20241128,154800,67858750,15670,15670,15670,15670,0
|
|
20241128,154700,67858750,15670,15670,15670,15670,0
|
|
20241128,154600,67858750,15670,15670,15670,15670,0
|
|
20241128,154500,67858750,15670,15670,15670,15670,0
|
|
20241128,154400,67858750,15670,15670,15670,15670,0
|
|
20241128,154300,67858750,15670,15670,15670,15670,0
|
|
20241128,154200,67858750,15670,15670,15670,15670,0
|
|
20241128,154100,67858750,15670,15670,15670,15670,0
|
|
20241128,154000,67858750,15670,15670,15670,15670,0
|
|
20241128,153900,67858750,15670,15670,15670,15670,0
|
|
20241128,153800,67858750,15670,15670,15670,15670,0
|
|
20241128,153700,67858750,15670,15670,15670,15670,0
|
|
20241128,153600,67858750,15670,15670,15670,15670,0
|
|
20241128,153500,67858750,15670,15670,15670,15670,200
|
|
20241128,153400,67858750,15670,15670,15670,15670,0
|
|
20241128,153300,67858750,15670,15670,15670,15670,0
|
|
20241128,153200,67858750,15670,15670,15670,15670,0
|
|
20241128,153100,67858750,15670,15670,15670,15670,0
|
|
20241128,153000,67858750,15670,15670,15670,15670,200
|
|
20241128,152900,64724750,15870,15870,15870,15870,0
|
|
20241128,152800,64724750,15870,15870,15870,15870,0
|
|
20241128,152700,64724750,15870,15870,15870,15870,0
|
|
20241128,152600,64724750,15870,15870,15870,15870,0
|
|
20241128,152500,64724750,15870,15870,15870,15870,0
|
|
20241128,152400,64724750,15870,15870,15870,15870,0
|
|
20241128,152300,64724750,15870,15870,15870,15870,0
|
|
20241128,152200,64724750,15870,15870,15870,15870,0
|
|
20241128,152100,64724750,15870,15870,15870,15870,0
|
|
20241128,152000,64724750,15870,15870,15870,15870,0
|
|
20241128,151900,64724750,15870,15870,15870,15870,0
|
|
20241128,151800,64724750,15870,15870,15870,15870,0
|
|
20241128,151700,64724750,15870,15870,15870,15870,0
|
|
20241128,151600,64724750,15870,15870,15870,15870,0
|
|
20241128,151500,64724750,15870,15870,15870,15870,0
|
|
20241128,151400,64724750,15870,15870,15870,15870,0
|
|
20241128,151300,64724750,15870,15870,15870,15870,0
|
|
20241128,151200,64724750,15870,15870,15870,15870,0
|
|
20241128,151100,64724750,15870,15870,15870,15870,0
|
|
20241128,151000,64724750,15870,15870,15870,15870,0
|
|
20241128,150900,64724750,15870,15870,15870,15870,0
|
|
20241128,150800,64724750,15870,15870,15870,15870,0
|
|
20241128,150700,64724750,15870,15870,15870,15870,0
|
|
20241128,150600,64724750,15870,15870,15870,15870,0
|
|
20241128,150500,64724750,15870,15870,15870,15870,0
|
|
20241128,150400,64724750,15870,15870,15870,15870,0
|
|
20241128,150300,64724750,15870,15870,15870,15870,0
|
|
20241128,150200,64724750,15870,15870,15870,15870,0
|
|
20241128,150100,64724750,15870,15870,15870,15870,1
|
|
20241128,150000,64708880,15650,15650,15650,15650,0
|
|
20241128,145900,64708880,15650,15650,15650,15650,0
|
|
20241128,145800,64708880,15650,15650,15650,15650,100
|
|
20241128,145700,63143880,15870,15870,15870,15870,0
|
|
20241128,145600,63143880,15870,15870,15870,15870,0
|
|
20241128,145500,63143880,15870,15870,15870,15870,0
|
|
20241128,145400,63143880,15870,15860,15870,15860,315
|
|
20241128,145300,58146080,15870,15870,15870,15870,0
|
|
20241128,145200,58146080,15870,15870,15870,15870,0
|
|
20241128,145100,58146080,15870,15870,15870,15870,0
|
|
20241128,145000,58146080,15870,15870,15870,15870,0
|
|
20241128,144900,58146080,15870,15870,15870,15870,0
|
|
20241128,144800,58146080,15870,15870,15870,15870,0
|
|
20241128,144700,58146080,15870,15870,15870,15870,0
|
|
20241128,144600,58146080,15870,15870,15870,15870,0
|
|
20241128,144500,58146080,15870,15870,15870,15870,0
|
|
20241128,144400,58146080,15870,15870,15870,15870,0
|
|
20241128,144300,58146080,15870,15870,15870,15870,0
|
|
20241128,144200,58146080,15870,15870,15870,15870,0
|
|
20241128,144100,58146080,15870,15870,15870,15870,0
|
|
20241128,144000,58146080,15870,15870,15870,15870,0
|
|
20241128,143900,58146080,15870,15870,15870,15870,0
|
|
20241128,143800,58146080,15870,15870,15870,15870,0
|
|
20241128,143700,58146080,15870,15870,15870,15870,0
|
|
20241128,143600,58146080,15870,15870,15870,15870,0
|
|
20241128,143500,58146080,15870,15870,15870,15870,0
|
|
20241128,143400,58146080,15870,15870,15870,15870,0
|
|
20241128,143300,58146080,15870,15870,15870,15870,0
|
|
20241128,143200,58146080,15870,15870,15870,15870,0
|
|
20241128,143100,58146080,15870,15870,15870,15870,0
|
|
20241128,143000,58146080,15870,15870,15870,15870,0
|
|
20241128,142900,58146080,15870,15870,15870,15870,0
|
|
20241128,142800,58146080,15870,15870,15870,15870,0
|
|
20241128,142700,58146080,15870,15870,15870,15870,0
|
|
20241128,142600,58146080,15870,15870,15870,15870,0
|
|
20241128,142500,58146080,15870,15870,15870,15870,0
|
|
20241128,142400,58146080,15870,15870,15870,15870,0
|
|
20241128,142300,58146080,15870,15870,15870,15870,0
|
|
20241128,142200,58146080,15870,15870,15870,15870,0
|
|
20241128,142100,58146080,15870,15870,15870,15870,0
|
|
20241128,142000,58146080,15870,15870,15870,15870,0
|
|
20241128,141900,58146080,15870,15870,15870,15870,0
|
|
20241128,141800,58146080,15870,15870,15870,15870,0
|
|
20241128,141700,58146080,15870,15870,15870,15870,0
|
|
20241128,141600,58146080,15870,15870,15870,15870,0
|
|
20241128,141500,58146080,15870,15870,15870,15870,0
|
|
20241128,141400,58146080,15870,15870,15870,15870,0
|
|
20241128,141300,58146080,15870,15870,15870,15870,0
|
|
20241128,141200,58146080,15870,15870,15870,15870,0
|
|
20241128,141100,58146080,15870,15870,15870,15870,0
|
|
20241128,141000,58146080,15870,15870,15870,15870,0
|
|
20241128,140900,58146080,15870,15870,15870,15870,0
|
|
20241128,140800,58146080,15870,15870,15870,15870,0
|
|
20241128,140700,58146080,15870,15870,15870,15870,0
|
|
20241128,140600,58146080,15870,15870,15870,15870,0
|
|
20241128,140500,58146080,15870,15870,15870,15870,0
|
|
20241128,140400,58146080,15870,15870,15870,15870,0
|
|
20241128,140300,58146080,15870,15870,15870,15870,0
|
|
20241128,140200,58146080,15870,15870,15870,15870,0
|
|
20241128,140100,58146080,15870,15870,15870,15870,0
|
|
20241128,140000,58146080,15870,15870,15870,15870,0
|
|
20241128,135900,58146080,15870,15870,15870,15870,0
|
|
20241128,135800,58146080,15870,15870,15870,15870,0
|
|
20241128,135700,58146080,15870,15870,15870,15870,0
|
|
20241128,135600,58146080,15870,15870,15870,15870,0
|
|
20241128,135500,58146080,15870,15870,15870,15870,0
|
|
20241128,135400,58146080,15870,15870,15870,15870,0
|
|
20241128,135300,58146080,15870,15870,15870,15870,0
|
|
20241128,135200,58146080,15870,15870,15870,15870,0
|
|
20241128,135100,58146080,15870,15870,15870,15870,0
|
|
20241128,135000,58146080,15870,15870,15870,15870,0
|
|
20241128,134900,58146080,15870,15870,15870,15870,0
|
|
20241128,134800,58146080,15870,15870,15870,15870,0
|
|
20241128,134700,58146080,15870,15870,15870,15870,0
|
|
20241128,134600,58146080,15870,15870,15870,15870,0
|
|
20241128,134500,58146080,15870,15870,15870,15870,0
|
|
20241128,134400,58146080,15870,15870,15870,15870,0
|
|
20241128,134300,58146080,15870,15870,15870,15870,0
|
|
20241128,134200,58146080,15870,15870,15870,15870,0
|
|
20241128,134100,58146080,15870,15870,15870,15870,0
|
|
20241128,134000,58146080,15870,15870,15870,15870,0
|
|
20241128,133900,58146080,15870,15870,15870,15870,0
|
|
20241128,133800,58146080,15870,15870,15870,15870,0
|
|
20241128,133700,58146080,15870,15870,15870,15870,0
|
|
20241128,133600,58146080,15870,15870,15870,15870,0
|
|
20241128,133500,58146080,15870,15870,15870,15870,0
|
|
20241128,133400,58146080,15870,15870,15870,15870,0
|
|
20241128,133300,58146080,15870,15870,15870,15870,0
|
|
20241128,133200,58146080,15870,15870,15870,15870,8
|
|
20241128,133100,58019120,15870,15870,15870,15870,0
|
|
20241128,133000,58019120,15870,15870,15870,15870,12
|
|
20241128,132900,57828680,15880,15880,15880,15880,0
|
|
20241128,132800,57828680,15880,15880,15880,15880,0
|
|
20241128,132700,57828680,15880,15880,15880,15880,0
|
|
20241128,132600,57828680,15880,15880,15880,15880,0
|
|
20241128,132500,57828680,15880,15880,15880,15880,0
|
|
20241128,132400,57828680,15880,15880,15880,15880,0
|
|
20241128,132300,57828680,15880,15880,15880,15880,0
|
|
20241128,132200,57828680,15880,15880,15880,15880,0
|
|
20241128,132100,57828680,15880,15880,15880,15880,0
|
|
20241128,132000,57828680,15880,15880,15880,15880,0
|
|
20241128,131900,57828680,15880,15880,15880,15880,0
|
|
20241128,131800,57828680,15880,15880,15880,15880,0
|
|
20241128,131700,57828680,15880,15880,15880,15880,0
|
|
20241128,131600,57828680,15880,15880,15880,15880,20
|
|
20241128,131500,57511080,15880,15880,15880,15880,0
|
|
20241128,131400,57511080,15880,15880,15880,15880,0
|
|
20241128,131300,57511080,15880,15880,15880,15880,0
|
|
20241128,131200,57511080,15880,15880,15880,15880,0
|
|
20241128,131100,57511080,15880,15880,15880,15880,0
|
|
20241128,131000,57511080,15880,15880,15880,15880,0
|
|
20241128,130900,57511080,15880,15880,15880,15880,0
|
|
20241128,130800,57511080,15880,15880,15880,15880,0
|
|
20241128,130700,57511080,15880,15880,15880,15880,0
|
|
20241128,130600,57511080,15880,15880,15880,15880,0
|
|
20241128,130500,57511080,15880,15880,15880,15880,0
|
|
20241128,130400,57511080,15880,15880,15880,15880,0
|
|
20241128,130300,57511080,15880,15880,15880,15880,0
|
|
20241128,130200,57511080,15880,15880,15880,15880,0
|
|
20241128,130100,57511080,15880,15880,15880,15880,0
|
|
20241128,130000,57511080,15880,15880,15880,15880,0
|
|
20241128,125900,57511080,15880,15880,15880,15880,0
|
|
20241128,125800,57511080,15880,15880,15880,15880,0
|
|
20241128,125700,57511080,15880,15880,15880,15880,0
|
|
20241128,125600,57511080,15880,15880,15880,15880,5
|
|
20241128,125500,57431680,15880,15880,15880,15880,0
|
|
20241128,125400,57431680,15880,15880,15880,15880,0
|
|
20241128,125300,57431680,15880,15880,15880,15880,1
|
|
20241128,125200,57415800,15920,15920,15920,15920,0
|
|
20241128,125100,57415800,15920,15920,15920,15920,0
|
|
20241128,125000,57415800,15920,15920,15920,15920,0
|
|
20241128,124900,57415800,15920,15920,15920,15920,0
|
|
20241128,124800,57415800,15920,15920,15920,15920,0
|
|
20241128,124700,57415800,15920,15920,15920,15920,0
|
|
20241128,124600,57415800,15920,15920,15920,15920,0
|
|
20241128,124500,57415800,15920,15920,15920,15920,0
|
|
20241128,124400,57415800,15920,15920,15920,15920,0
|
|
20241128,124300,57415800,15920,15920,15920,15920,0
|
|
20241128,124200,57415800,15920,15920,15920,15920,0
|
|
20241128,124100,57415800,15920,15920,15920,15920,0
|
|
20241128,124000,57415800,15920,15920,15920,15920,0
|
|
20241128,123900,57415800,15920,15920,15920,15920,0
|
|
20241128,123800,57415800,15920,15920,15920,15920,0
|
|
20241128,123700,57415800,15920,15920,15920,15920,0
|
|
20241128,123600,57415800,15920,15920,15920,15920,0
|
|
20241128,123500,57415800,15920,15920,15920,15920,0
|
|
20241128,123400,57415800,15920,15920,15920,15920,0
|
|
20241128,123300,57415800,15920,15920,15920,15920,0
|
|
20241128,123200,57415800,15920,15920,15920,15920,0
|
|
20241128,123100,57415800,15920,15920,15920,15920,0
|
|
20241128,123000,57415800,15920,15920,15920,15920,0
|
|
20241128,122900,57415800,15920,15920,15920,15920,0
|
|
20241128,122800,57415800,15920,15920,15920,15920,0
|
|
20241128,122700,57415800,15920,15920,15920,15920,0
|
|
20241128,122600,57415800,15920,15920,15920,15920,0
|
|
20241128,122500,57415800,15920,15920,15920,15920,0
|
|
20241128,122400,57415800,15920,15920,15920,15920,0
|
|
20241128,122300,57415800,15920,15920,15920,15920,0
|
|
20241128,122200,57415800,15920,15920,15920,15920,0
|
|
20241128,122100,57415800,15920,15920,15920,15920,0
|
|
20241128,122000,57415800,15920,15920,15920,15920,5
|
|
20241128,121900,57336200,15620,15620,15620,15620,0
|
|
20241128,121800,57336200,15620,15620,15620,15620,0
|
|
20241128,121700,57336200,15620,15620,15620,15620,0
|
|
20241128,121600,57336200,15620,15620,15620,15620,0
|
|
20241128,121500,57336200,15620,15620,15620,15620,0
|
|
20241128,121400,57336200,15620,15620,15620,15620,0
|
|
20241128,121300,57336200,15620,15620,15620,15620,0
|
|
20241128,121200,57336200,15620,15620,15620,15620,0
|
|
20241128,121100,57336200,15620,15620,15620,15620,0
|
|
20241128,121000,57336200,15620,15620,15620,15620,0
|
|
20241128,120900,57336200,15620,15620,15620,15620,0
|
|
20241128,120800,57336200,15620,15620,15620,15620,0
|
|
20241128,120700,57336200,15620,15620,15620,15620,0
|
|
20241128,120600,57336200,15620,15620,15620,15620,0
|
|
20241128,120500,57336200,15620,15620,15620,15620,0
|
|
20241128,120400,57336200,15620,15850,15850,15620,810
|
|
20241128,120300,44621770,15930,15930,15930,15930,0
|
|
20241128,120200,44621770,15930,15930,15930,15930,0
|
|
20241128,120100,44621770,15930,15930,15930,15930,0
|
|
20241128,120000,44621770,15930,15930,15930,15930,0
|
|
20241128,115900,44621770,15930,15930,15930,15930,0
|
|
20241128,115800,44621770,15930,15930,15930,15930,0
|
|
20241128,115700,44621770,15930,15930,15930,15930,1
|
|
20241128,115600,44605840,15940,15940,15940,15940,0
|
|
20241128,115500,44605840,15940,15940,15940,15940,28
|
|
20241128,115400,44159520,15910,15910,15910,15910,0
|
|
20241128,115300,44159520,15910,15910,15910,15910,0
|
|
20241128,115200,44159520,15910,15910,15910,15910,0
|
|
20241128,115100,44159520,15910,15910,15910,15910,0
|
|
20241128,115000,44159520,15910,15910,15910,15910,0
|
|
20241128,114900,44159520,15910,15910,15910,15910,0
|
|
20241128,114800,44159520,15910,15910,15910,15910,0
|
|
20241128,114700,44159520,15910,15910,15910,15910,179
|
|
20241128,114600,41311630,15910,15910,15910,15910,600
|
|
20241128,114500,31765630,15910,15910,15910,15910,0
|
|
20241128,114400,31765630,15910,15910,15910,15910,0
|
|
20241128,114300,31765630,15910,15910,15910,15910,0
|
|
20241128,114200,31765630,15910,15910,15910,15910,0
|
|
20241128,114100,31765630,15910,15910,15910,15910,0
|
|
20241128,114000,31765630,15910,15910,15910,15910,1
|
|
20241128,113900,31749720,15910,15910,15910,15910,0
|
|
20241128,113800,31749720,15910,15910,15910,15910,0
|
|
20241128,113700,31749720,15910,15910,15910,15910,0
|
|
20241128,113600,31749720,15910,15910,15910,15910,0
|
|
20241128,113500,31749720,15910,15910,15910,15910,0
|
|
20241128,113400,31749720,15910,15910,15910,15910,1
|
|
20241128,113300,31733810,15910,15910,15910,15910,0
|
|
20241128,113200,31733810,15910,15910,15910,15910,0
|
|
20241128,113100,31733810,15910,15910,15910,15910,0
|
|
20241128,113000,31733810,15910,15910,15910,15910,0
|
|
20241128,112900,31733810,15910,15910,15910,15910,0
|
|
20241128,112800,31733810,15910,15910,15910,15910,0
|
|
20241128,112700,31733810,15910,15910,15910,15910,0
|
|
20241128,112600,31733810,15910,15910,15910,15910,0
|
|
20241128,112500,31733810,15910,15910,15910,15910,0
|
|
20241128,112400,31733810,15910,15910,15910,15910,10
|
|
20241128,112300,31574710,15910,15910,15910,15910,1
|
|
20241128,112200,31558800,15910,15910,15910,15910,0
|
|
20241128,112100,31558800,15910,15910,15910,15910,0
|
|
20241128,112000,31558800,15910,15910,15910,15910,0
|
|
20241128,111900,31558800,15910,15910,15910,15910,0
|
|
20241128,111800,31558800,15910,15910,15910,15910,0
|
|
20241128,111700,31558800,15910,15910,15910,15910,7
|
|
20241128,111600,31447430,15950,15950,15950,15950,0
|
|
20241128,111500,31447430,15950,15950,15950,15950,0
|
|
20241128,111400,31447430,15950,15950,15950,15950,0
|
|
20241128,111300,31447430,15950,15950,15950,15950,0
|
|
20241128,111200,31447430,15950,15950,15950,15950,0
|
|
20241128,111100,31447430,15950,15950,15950,15950,0
|
|
20241128,111000,31447430,15950,15950,15950,15950,0
|
|
20241128,110900,31447430,15950,15950,15950,15950,0
|
|
20241128,110800,31447430,15950,15950,15950,15950,0
|
|
20241128,110700,31447430,15950,15950,15950,15950,0
|
|
20241128,110600,31447430,15950,15950,15950,15950,0
|
|
20241128,110500,31447430,15950,15950,15950,15950,0
|
|
20241128,110400,31447430,15950,15950,15950,15950,0
|
|
20241128,110300,31447430,15950,15950,15950,15950,0
|
|
20241128,110200,31447430,15950,15950,15950,15950,0
|
|
20241128,110100,31447430,15950,15950,15950,15950,0
|
|
20241128,110000,31447430,15950,15950,15950,15950,0
|
|
20241128,105900,31447430,15950,15950,15950,15950,0
|
|
20241128,105800,31447430,15950,15950,15950,15950,0
|
|
20241128,105700,31447430,15950,15950,15950,15950,0
|
|
20241128,105600,31447430,15950,15950,15950,15950,0
|
|
20241128,105500,31447430,15950,15950,15950,15950,0
|
|
20241128,105400,31447430,15950,15950,15950,15950,0
|
|
20241128,105300,31447430,15950,15950,15950,15950,0
|
|
20241128,105200,31447430,15950,15950,15950,15950,0
|
|
20241128,105100,31447430,15950,15950,15950,15950,0
|
|
20241128,105000,31447430,15950,15950,15950,15950,0
|
|
20241128,104900,31447430,15950,15950,15950,15950,0
|
|
20241128,104800,31447430,15950,15950,15950,15950,0
|
|
20241128,104700,31447430,15950,15950,15950,15950,0
|
|
20241128,104600,31447430,15950,15950,15950,15950,0
|
|
20241128,104500,31447430,15950,15950,15950,15950,12
|
|
20241128,104400,31256030,15910,15910,15910,15910,0
|
|
20241128,104300,31256030,15910,15910,15910,15910,0
|
|
20241128,104200,31256030,15910,15910,15910,15910,0
|
|
20241128,104100,31256030,15910,15910,15910,15910,0
|
|
20241128,104000,31256030,15910,15910,15910,15910,0
|
|
20241128,103900,31256030,15910,15910,15910,15910,0
|
|
20241128,103800,31256030,15910,15910,15910,15910,0
|
|
20241128,103700,31256030,15910,15910,15910,15910,0
|
|
20241128,103600,31256030,15910,15910,15910,15910,0
|
|
20241128,103500,31256030,15910,15910,15910,15910,0
|
|
20241128,103400,31256030,15910,15910,15910,15910,0
|
|
20241128,103300,31256030,15910,15910,15910,15910,0
|
|
20241128,103200,31256030,15910,15910,15910,15910,0
|
|
20241128,103100,31256030,15910,15910,15910,15910,0
|
|
20241128,103000,31256030,15910,15910,15910,15910,0
|
|
20241128,102900,31256030,15910,15910,15910,15910,0
|
|
20241128,102800,31256030,15910,15910,15910,15910,0
|
|
20241128,102700,31256030,15910,15910,15910,15910,0
|
|
20241128,102600,31256030,15910,15910,15910,15910,0
|
|
20241128,102500,31256030,15910,15910,15910,15910,0
|
|
20241128,102400,31256030,15910,15910,15910,15910,0
|
|
20241128,102300,31256030,15910,15910,15910,15910,0
|
|
20241128,102200,31256030,15910,15910,15910,15910,457
|
|
20241128,102100,23985160,15910,15910,15910,15910,0
|
|
20241128,102000,23985160,15910,15910,15910,15910,0
|
|
20241128,101900,23985160,15910,15910,15910,15910,4
|
|
20241128,101800,23921520,15910,15910,15910,15910,0
|
|
20241128,101700,23921520,15910,15910,15910,15910,0
|
|
20241128,101600,23921520,15910,15910,15910,15910,0
|
|
20241128,101500,23921520,15910,15910,15910,15910,0
|
|
20241128,101400,23921520,15910,15910,15910,15910,0
|
|
20241128,101300,23921520,15910,15910,15910,15910,150
|
|
20241128,101200,21535020,15910,15910,15910,15910,350
|
|
20241128,101100,15966520,15950,15950,15950,15950,0
|
|
20241128,101000,15966520,15950,15950,15950,15950,0
|
|
20241128,100900,15966520,15950,15950,15950,15950,0
|
|
20241128,100800,15966520,15950,15950,15950,15950,0
|
|
20241128,100700,15966520,15950,15950,15950,15950,1
|
|
20241128,100600,15950570,15950,15950,15950,15950,0
|
|
20241128,100500,15950570,15950,15950,15950,15950,0
|
|
20241128,100400,15950570,15950,15950,15950,15950,0
|
|
20241128,100300,15950570,15950,15950,15950,15950,0
|
|
20241128,100200,15950570,15950,15950,15950,15950,0
|
|
20241128,100100,15950570,15950,15950,15950,15950,0
|
|
20241128,100000,15950570,15950,15950,15950,15950,0
|
|
20241128,095900,15950570,15950,15950,15950,15950,1
|
|
20241128,095800,15934620,15910,15910,15910,15910,0
|
|
20241128,095700,15934620,15910,15910,15910,15910,0
|
|
20241128,095600,15934620,15910,15910,15910,15910,0
|
|
20241128,095500,15934620,15910,15910,15910,15910,0
|
|
20241128,095400,15934620,15910,15910,15910,15910,0
|
|
20241128,095300,15934620,15910,15910,15910,15910,0
|
|
20241128,095200,15934620,15910,15910,15910,15910,0
|
|
20241128,095100,15934620,15910,15910,15910,15910,29
|
|
20241128,095000,15473230,15910,15910,15910,15910,71
|
|
20241128,094900,14343620,15960,15960,15960,15960,0
|
|
20241128,094800,14343620,15960,15960,15960,15960,0
|
|
20241128,094700,14343620,15960,15960,15960,15960,0
|
|
20241128,094600,14343620,15960,15960,15960,15960,0
|
|
20241128,094500,14343620,15960,15960,15960,15960,0
|
|
20241128,094400,14343620,15960,15960,15960,15960,0
|
|
20241128,094300,14343620,15960,15960,15960,15960,0
|
|
20241128,094200,14343620,15960,15960,15960,15960,0
|
|
20241128,094100,14343620,15960,15960,15960,15960,0
|
|
20241128,094000,14343620,15960,15960,15960,15960,0
|
|
20241128,093900,14343620,15960,15960,15960,15960,0
|
|
20241128,093800,14343620,15960,15960,15960,15960,1
|
|
20241128,093700,14327660,15990,15990,15990,15990,1
|
|
20241128,093600,14311670,15750,15750,15750,15750,0
|
|
20241128,093500,14311670,15750,15750,15750,15750,199
|
|
20241128,093400,11177420,15750,15750,15750,15750,0
|
|
20241128,093300,11177420,15750,15750,15750,15750,0
|
|
20241128,093200,11177420,15750,15750,15750,15750,1
|
|
20241128,093100,11161670,15700,15700,15700,15700,29
|
|
20241128,093000,10706370,15790,15790,15790,15790,1
|
|
20241128,092900,10690580,15700,15700,15700,15700,0
|
|
20241128,092800,10690580,15700,15700,15700,15700,0
|
|
20241128,092700,10690580,15700,15700,15700,15700,0
|
|
20241128,092600,10690580,15700,15700,15700,15700,146
|
|
20241128,092500,8398380,15790,15790,15790,15790,1
|
|
20241128,092400,8382590,15700,15700,15700,15700,0
|
|
20241128,092300,8382590,15700,15700,15700,15700,50
|
|
20241128,092200,7597590,15990,15990,15990,15990,0
|
|
20241128,092100,7597590,15990,15990,15990,15990,0
|
|
20241128,092000,7597590,15990,15990,15990,15990,0
|
|
20241128,091900,7597590,15990,15990,15990,15990,0
|
|
20241128,091800,7597590,15990,15990,15990,15990,0
|
|
20241128,091700,7597590,15990,15990,15990,15990,0
|
|
20241128,091600,7597590,15990,15990,15990,15990,0
|
|
20241128,091500,7597590,15990,15990,15990,15990,0
|
|
20241128,091400,7597590,15990,15990,15990,15990,0
|
|
20241128,091300,7597590,15990,15990,15990,15990,0
|
|
20241128,091200,7597590,15990,15990,15990,15990,0
|
|
20241128,091100,7597590,15990,15990,15990,15990,0
|
|
20241128,091000,7597590,15990,15990,15990,15990,1
|
|
20241128,090900,7581600,15600,15600,15600,15600,1
|
|
20241128,090800,7566000,15600,15600,15600,15600,0
|
|
20241128,090700,7566000,15600,15600,15600,15600,29
|
|
20241128,090600,7113600,15600,15600,15600,15600,0
|
|
20241128,090500,7113600,15600,15600,15600,15600,456
|
|
20241128,090400,0,15780,15780,15780,15780,0
|
|
20241128,090300,0,15780,15780,15780,15780,0
|
|
20241128,090200,0,15780,15780,15780,15780,0
|
|
20241128,090100,0,15780,15780,15780,15780,0
|
|
20241128,090000,0,15780,15780,15780,15780,0
|