699 lines
35 KiB
CSV
699 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,203600,106477290,15510,15510,15510,15510,80
|
|
20241129,203500,106477290,15510,15510,15510,15510,0
|
|
20241129,203400,106477290,15510,15510,15510,15510,0
|
|
20241129,203300,106477290,15510,15510,15510,15510,0
|
|
20241129,203200,106477290,15510,15510,15510,15510,0
|
|
20241129,203100,106477290,15510,15510,15510,15510,0
|
|
20241129,203000,106477290,15510,15510,15510,15510,0
|
|
20241129,202900,106477290,15510,15510,15510,15510,0
|
|
20241129,202800,106477290,15510,15510,15510,15510,0
|
|
20241129,202700,106477290,15510,15510,15510,15510,0
|
|
20241129,202600,106477290,15510,15510,15510,15510,0
|
|
20241129,202500,106477290,15510,15510,15510,15510,0
|
|
20241129,202400,106477290,15510,15510,15510,15510,0
|
|
20241129,202300,106477290,15510,15510,15510,15510,0
|
|
20241129,202200,106477290,15510,15510,15510,15510,0
|
|
20241129,202100,106477290,15510,15510,15510,15510,0
|
|
20241129,202000,106477290,15510,15510,15510,15510,0
|
|
20241129,201900,106477290,15510,15510,15510,15510,0
|
|
20241129,201800,106477290,15510,15510,15510,15510,0
|
|
20241129,201700,106477290,15510,15510,15510,15510,0
|
|
20241129,201600,106477290,15510,15510,15510,15510,0
|
|
20241129,201500,106477290,15510,15510,15510,15510,0
|
|
20241129,201400,106477290,15510,15510,15510,15510,0
|
|
20241129,201300,106477290,15510,15510,15510,15510,0
|
|
20241129,201200,106477290,15510,15510,15510,15510,0
|
|
20241129,201100,106477290,15510,15510,15510,15510,0
|
|
20241129,201000,106477290,15510,15510,15510,15510,0
|
|
20241129,200900,106477290,15510,15510,15510,15510,0
|
|
20241129,200800,106477290,15510,15510,15510,15510,0
|
|
20241129,200700,106477290,15510,15510,15510,15510,0
|
|
20241129,200600,106477290,15510,15510,15510,15510,80
|
|
20241129,200500,106477290,15510,15510,15510,15510,0
|
|
20241129,200400,106477290,15510,15510,15510,15510,0
|
|
20241129,200300,106477290,15510,15510,15510,15510,0
|
|
20241129,200200,106477290,15510,15510,15510,15510,0
|
|
20241129,200100,106477290,15510,15510,15510,15510,0
|
|
20241129,200000,106477290,15510,15510,15510,15510,0
|
|
20241129,195900,106477290,15510,15510,15510,15510,0
|
|
20241129,195800,106477290,15510,15510,15510,15510,0
|
|
20241129,195700,106477290,15510,15510,15510,15510,0
|
|
20241129,195600,106477290,15510,15510,15510,15510,0
|
|
20241129,195500,106477290,15510,15510,15510,15510,0
|
|
20241129,195400,106477290,15510,15510,15510,15510,0
|
|
20241129,195300,106477290,15510,15510,15510,15510,0
|
|
20241129,195200,106477290,15510,15510,15510,15510,0
|
|
20241129,195100,106477290,15510,15510,15510,15510,0
|
|
20241129,195000,106477290,15510,15510,15510,15510,0
|
|
20241129,194900,106477290,15510,15510,15510,15510,0
|
|
20241129,194800,106477290,15510,15510,15510,15510,0
|
|
20241129,194700,106477290,15510,15510,15510,15510,0
|
|
20241129,194600,106477290,15510,15510,15510,15510,0
|
|
20241129,194500,106477290,15510,15510,15510,15510,0
|
|
20241129,194400,106477290,15510,15510,15510,15510,0
|
|
20241129,194300,106477290,15510,15510,15510,15510,0
|
|
20241129,194200,106477290,15510,15510,15510,15510,0
|
|
20241129,194100,106477290,15510,15510,15510,15510,0
|
|
20241129,194000,106477290,15510,15510,15510,15510,0
|
|
20241129,193900,106477290,15510,15510,15510,15510,0
|
|
20241129,193800,106477290,15510,15510,15510,15510,0
|
|
20241129,193700,106477290,15510,15510,15510,15510,0
|
|
20241129,193600,106477290,15510,15510,15510,15510,80
|
|
20241129,193500,106477290,15510,15510,15510,15510,0
|
|
20241129,193400,106477290,15510,15510,15510,15510,0
|
|
20241129,193300,106477290,15510,15510,15510,15510,0
|
|
20241129,193200,106477290,15510,15510,15510,15510,0
|
|
20241129,193100,106477290,15510,15510,15510,15510,0
|
|
20241129,193000,106477290,15510,15510,15510,15510,0
|
|
20241129,192900,106477290,15510,15510,15510,15510,0
|
|
20241129,192800,106477290,15510,15510,15510,15510,0
|
|
20241129,192700,106477290,15510,15510,15510,15510,0
|
|
20241129,192600,106477290,15510,15510,15510,15510,0
|
|
20241129,192500,106477290,15510,15510,15510,15510,0
|
|
20241129,192400,106477290,15510,15510,15510,15510,0
|
|
20241129,192300,106477290,15510,15510,15510,15510,0
|
|
20241129,192200,106477290,15510,15510,15510,15510,0
|
|
20241129,192100,106477290,15510,15510,15510,15510,0
|
|
20241129,192000,106477290,15510,15510,15510,15510,0
|
|
20241129,191900,106477290,15510,15510,15510,15510,0
|
|
20241129,191800,106477290,15510,15510,15510,15510,0
|
|
20241129,191700,106477290,15510,15510,15510,15510,0
|
|
20241129,191600,106477290,15510,15510,15510,15510,0
|
|
20241129,191500,106477290,15510,15510,15510,15510,0
|
|
20241129,191400,106477290,15510,15510,15510,15510,0
|
|
20241129,191300,106477290,15510,15510,15510,15510,0
|
|
20241129,191200,106477290,15510,15510,15510,15510,0
|
|
20241129,191100,106477290,15510,15510,15510,15510,0
|
|
20241129,191000,106477290,15510,15510,15510,15510,0
|
|
20241129,190900,106477290,15510,15510,15510,15510,0
|
|
20241129,190800,106477290,15510,15510,15510,15510,0
|
|
20241129,190700,106477290,15510,15510,15510,15510,0
|
|
20241129,190600,106477290,15510,15510,15510,15510,80
|
|
20241129,190500,106477290,15510,15510,15510,15510,0
|
|
20241129,190400,106477290,15510,15510,15510,15510,0
|
|
20241129,190300,106477290,15510,15510,15510,15510,0
|
|
20241129,190200,106477290,15510,15510,15510,15510,0
|
|
20241129,190100,106477290,15510,15510,15510,15510,0
|
|
20241129,190000,106477290,15510,15510,15510,15510,0
|
|
20241129,185900,106477290,15510,15510,15510,15510,0
|
|
20241129,185800,106477290,15510,15510,15510,15510,0
|
|
20241129,185700,106477290,15510,15510,15510,15510,0
|
|
20241129,185600,106477290,15510,15510,15510,15510,0
|
|
20241129,185500,106477290,15510,15510,15510,15510,0
|
|
20241129,185400,106477290,15510,15510,15510,15510,0
|
|
20241129,185300,106477290,15510,15510,15510,15510,0
|
|
20241129,185200,106477290,15510,15510,15510,15510,0
|
|
20241129,185100,106477290,15510,15510,15510,15510,0
|
|
20241129,185000,106477290,15510,15510,15510,15510,0
|
|
20241129,184900,106477290,15510,15510,15510,15510,0
|
|
20241129,184800,106477290,15510,15510,15510,15510,0
|
|
20241129,184700,106477290,15510,15510,15510,15510,0
|
|
20241129,184600,106477290,15510,15510,15510,15510,0
|
|
20241129,184500,106477290,15510,15510,15510,15510,0
|
|
20241129,184400,106477290,15510,15510,15510,15510,0
|
|
20241129,184300,106477290,15510,15510,15510,15510,0
|
|
20241129,184200,106477290,15510,15510,15510,15510,0
|
|
20241129,184100,106477290,15510,15510,15510,15510,0
|
|
20241129,184000,106477290,15510,15510,15510,15510,0
|
|
20241129,183900,106477290,15510,15510,15510,15510,0
|
|
20241129,183800,106477290,15510,15510,15510,15510,0
|
|
20241129,183700,106477290,15510,15510,15510,15510,0
|
|
20241129,183600,106477290,15510,15510,15510,15510,80
|
|
20241129,183500,106477290,15510,15510,15510,15510,0
|
|
20241129,183400,106477290,15510,15510,15510,15510,0
|
|
20241129,183300,106477290,15510,15510,15510,15510,0
|
|
20241129,183200,106477290,15510,15510,15510,15510,0
|
|
20241129,183100,106477290,15510,15510,15510,15510,0
|
|
20241129,183000,106477290,15510,15510,15510,15510,0
|
|
20241129,182900,106477290,15510,15510,15510,15510,0
|
|
20241129,182800,106477290,15510,15510,15510,15510,0
|
|
20241129,182700,106477290,15510,15510,15510,15510,0
|
|
20241129,182600,106477290,15510,15510,15510,15510,0
|
|
20241129,182500,106477290,15510,15510,15510,15510,0
|
|
20241129,182400,106477290,15510,15510,15510,15510,0
|
|
20241129,182300,106477290,15510,15510,15510,15510,0
|
|
20241129,182200,106477290,15510,15510,15510,15510,0
|
|
20241129,182100,106477290,15510,15510,15510,15510,0
|
|
20241129,182000,106477290,15510,15510,15510,15510,0
|
|
20241129,181900,106477290,15510,15510,15510,15510,0
|
|
20241129,181800,106477290,15510,15510,15510,15510,0
|
|
20241129,181700,106477290,15510,15510,15510,15510,0
|
|
20241129,181600,106477290,15510,15510,15510,15510,0
|
|
20241129,181500,106477290,15510,15510,15510,15510,0
|
|
20241129,181400,106477290,15510,15510,15510,15510,0
|
|
20241129,181300,106477290,15510,15510,15510,15510,0
|
|
20241129,181200,106477290,15510,15510,15510,15510,0
|
|
20241129,181100,106477290,15510,15510,15510,15510,0
|
|
20241129,181000,106477290,15510,15510,15510,15510,0
|
|
20241129,180900,106477290,15510,15510,15510,15510,0
|
|
20241129,180800,106477290,15510,15510,15510,15510,0
|
|
20241129,180700,106477290,15510,15510,15510,15510,0
|
|
20241129,180600,106477290,15510,15510,15510,15510,80
|
|
20241129,180500,106477290,15510,15510,15510,15510,0
|
|
20241129,180400,106477290,15510,15510,15510,15510,0
|
|
20241129,180300,106477290,15510,15510,15510,15510,0
|
|
20241129,180200,106477290,15510,15510,15510,15510,0
|
|
20241129,180100,106477290,15510,15510,15510,15510,0
|
|
20241129,180000,106477290,15510,15510,15510,15510,0
|
|
20241129,175900,106477290,15510,15510,15510,15510,0
|
|
20241129,175800,106477290,15510,15510,15510,15510,0
|
|
20241129,175700,106477290,15510,15510,15510,15510,0
|
|
20241129,175600,106477290,15510,15510,15510,15510,0
|
|
20241129,175500,106477290,15510,15510,15510,15510,0
|
|
20241129,175400,106477290,15510,15510,15510,15510,0
|
|
20241129,175300,106477290,15510,15510,15510,15510,0
|
|
20241129,175200,106477290,15510,15510,15510,15510,0
|
|
20241129,175100,106477290,15510,15510,15510,15510,0
|
|
20241129,175000,106477290,15510,15510,15510,15510,0
|
|
20241129,174900,106477290,15510,15510,15510,15510,0
|
|
20241129,174800,106477290,15510,15510,15510,15510,0
|
|
20241129,174700,106477290,15510,15510,15510,15510,0
|
|
20241129,174600,106477290,15510,15510,15510,15510,0
|
|
20241129,174500,106477290,15510,15510,15510,15510,0
|
|
20241129,174400,106477290,15510,15510,15510,15510,0
|
|
20241129,174300,106477290,15510,15510,15510,15510,0
|
|
20241129,174200,106477290,15510,15510,15510,15510,0
|
|
20241129,174100,106477290,15510,15510,15510,15510,0
|
|
20241129,174000,106477290,15510,15510,15510,15510,0
|
|
20241129,173900,106477290,15510,15510,15510,15510,0
|
|
20241129,173800,106477290,15510,15510,15510,15510,0
|
|
20241129,173700,106477290,15510,15510,15510,15510,0
|
|
20241129,173600,106477290,15510,15510,15510,15510,80
|
|
20241129,173500,106477290,15510,15510,15510,15510,0
|
|
20241129,173400,106477290,15510,15510,15510,15510,0
|
|
20241129,173300,106477290,15510,15510,15510,15510,0
|
|
20241129,173200,106477290,15510,15510,15510,15510,0
|
|
20241129,173100,106477290,15510,15510,15510,15510,0
|
|
20241129,173000,106477290,15510,15510,15510,15510,0
|
|
20241129,172900,106477290,15510,15510,15510,15510,0
|
|
20241129,172800,106477290,15510,15510,15510,15510,0
|
|
20241129,172700,106477290,15510,15510,15510,15510,0
|
|
20241129,172600,106477290,15510,15510,15510,15510,0
|
|
20241129,172500,106477290,15510,15510,15510,15510,0
|
|
20241129,172400,106477290,15510,15510,15510,15510,0
|
|
20241129,172300,106477290,15510,15510,15510,15510,0
|
|
20241129,172200,106477290,15510,15510,15510,15510,0
|
|
20241129,172100,106477290,15510,15510,15510,15510,0
|
|
20241129,172000,106477290,15510,15510,15510,15510,0
|
|
20241129,171900,106477290,15510,15510,15510,15510,0
|
|
20241129,171800,106477290,15510,15510,15510,15510,0
|
|
20241129,171700,106477290,15510,15510,15510,15510,0
|
|
20241129,171600,106477290,15510,15510,15510,15510,0
|
|
20241129,171500,106477290,15510,15510,15510,15510,0
|
|
20241129,171400,106477290,15510,15510,15510,15510,0
|
|
20241129,171300,106477290,15510,15510,15510,15510,0
|
|
20241129,171200,106477290,15510,15510,15510,15510,0
|
|
20241129,171100,106477290,15510,15510,15510,15510,0
|
|
20241129,171000,106477290,15510,15510,15510,15510,0
|
|
20241129,170900,106477290,15510,15510,15510,15510,0
|
|
20241129,170800,106477290,15510,15510,15510,15510,0
|
|
20241129,170700,106477290,15510,15510,15510,15510,0
|
|
20241129,170600,106477290,15510,15510,15510,15510,80
|
|
20241129,170500,106477290,15510,15510,15510,15510,0
|
|
20241129,170400,106477290,15510,15510,15510,15510,0
|
|
20241129,170300,106477290,15510,15510,15510,15510,0
|
|
20241129,170200,106477290,15510,15510,15510,15510,0
|
|
20241129,170100,106477290,15510,15510,15510,15510,0
|
|
20241129,170000,106477290,15510,15510,15510,15510,0
|
|
20241129,165900,106477290,15510,15510,15510,15510,0
|
|
20241129,165800,106477290,15510,15510,15510,15510,0
|
|
20241129,165700,106477290,15510,15510,15510,15510,0
|
|
20241129,165600,106477290,15510,15510,15510,15510,0
|
|
20241129,165500,106477290,15510,15510,15510,15510,0
|
|
20241129,165400,106477290,15510,15510,15510,15510,0
|
|
20241129,165300,106477290,15510,15510,15510,15510,0
|
|
20241129,165200,106477290,15510,15510,15510,15510,0
|
|
20241129,165100,106477290,15510,15510,15510,15510,0
|
|
20241129,165000,106477290,15510,15510,15510,15510,0
|
|
20241129,164900,106477290,15510,15510,15510,15510,0
|
|
20241129,164800,106477290,15510,15510,15510,15510,0
|
|
20241129,164700,106477290,15510,15510,15510,15510,0
|
|
20241129,164600,106477290,15510,15510,15510,15510,0
|
|
20241129,164500,106477290,15510,15510,15510,15510,0
|
|
20241129,164400,106477290,15510,15510,15510,15510,0
|
|
20241129,164300,106477290,15510,15510,15510,15510,0
|
|
20241129,164200,106477290,15510,15510,15510,15510,0
|
|
20241129,164100,106477290,15510,15510,15510,15510,0
|
|
20241129,164000,106477290,15510,15510,15510,15510,0
|
|
20241129,163900,106477290,15510,15510,15510,15510,0
|
|
20241129,163800,106477290,15510,15510,15510,15510,0
|
|
20241129,163700,106477290,15510,15510,15510,15510,0
|
|
20241129,163600,106477290,15510,15510,15510,15510,80
|
|
20241129,163500,106477290,15510,15510,15510,15510,0
|
|
20241129,163400,106477290,15510,15510,15510,15510,0
|
|
20241129,163300,106477290,15510,15510,15510,15510,0
|
|
20241129,163200,106477290,15510,15510,15510,15510,0
|
|
20241129,163100,106477290,15510,15510,15510,15510,0
|
|
20241129,163000,106477290,15510,15510,15510,15510,0
|
|
20241129,162900,106477290,15510,15510,15510,15510,0
|
|
20241129,162800,106477290,15510,15510,15510,15510,0
|
|
20241129,162700,106477290,15510,15510,15510,15510,0
|
|
20241129,162600,106477290,15510,15510,15510,15510,0
|
|
20241129,162500,106477290,15510,15510,15510,15510,0
|
|
20241129,162400,106477290,15510,15510,15510,15510,0
|
|
20241129,162300,106477290,15510,15510,15510,15510,0
|
|
20241129,162200,106477290,15510,15510,15510,15510,0
|
|
20241129,162100,106477290,15510,15510,15510,15510,0
|
|
20241129,162000,106477290,15510,15510,15510,15510,0
|
|
20241129,161900,106477290,15510,15510,15510,15510,0
|
|
20241129,161800,106477290,15510,15510,15510,15510,0
|
|
20241129,161700,106477290,15510,15510,15510,15510,0
|
|
20241129,161600,106477290,15510,15510,15510,15510,0
|
|
20241129,161500,106477290,15510,15510,15510,15510,0
|
|
20241129,161400,106477290,15510,15510,15510,15510,0
|
|
20241129,161300,106477290,15510,15510,15510,15510,0
|
|
20241129,161200,106477290,15510,15510,15510,15510,0
|
|
20241129,161100,106477290,15510,15510,15510,15510,0
|
|
20241129,161000,106477290,15510,15510,15510,15510,0
|
|
20241129,160900,106477290,15510,15510,15510,15510,0
|
|
20241129,160800,106477290,15510,15510,15510,15510,0
|
|
20241129,160700,106477290,15510,15510,15510,15510,0
|
|
20241129,160600,106477290,15510,15510,15510,15510,80
|
|
20241129,160500,106477290,15510,15510,15510,15510,0
|
|
20241129,160400,106477290,15510,15510,15510,15510,0
|
|
20241129,160300,106477290,15510,15510,15510,15510,0
|
|
20241129,160200,106477290,15510,15510,15510,15510,0
|
|
20241129,160100,106477290,15510,15510,15510,15510,0
|
|
20241129,160000,106477290,15510,15510,15510,15510,0
|
|
20241129,155900,106477290,15510,15510,15510,15510,0
|
|
20241129,155800,106477290,15510,15510,15510,15510,0
|
|
20241129,155700,106477290,15510,15510,15510,15510,0
|
|
20241129,155600,106477290,15510,15510,15510,15510,0
|
|
20241129,155500,106477290,15510,15510,15510,15510,0
|
|
20241129,155400,106477290,15510,15510,15510,15510,0
|
|
20241129,155300,106477290,15510,15510,15510,15510,0
|
|
20241129,155200,106477290,15510,15510,15510,15510,0
|
|
20241129,155100,106477290,15510,15510,15510,15510,0
|
|
20241129,155000,106477290,15510,15510,15510,15510,0
|
|
20241129,154900,106477290,15510,15510,15510,15510,0
|
|
20241129,154800,106477290,15510,15510,15510,15510,0
|
|
20241129,154700,106477290,15510,15510,15510,15510,0
|
|
20241129,154600,106477290,15510,15510,15510,15510,0
|
|
20241129,154500,106477290,15510,15510,15510,15510,0
|
|
20241129,154400,106477290,15510,15510,15510,15510,0
|
|
20241129,154300,106477290,15510,15510,15510,15510,0
|
|
20241129,154200,106477290,15510,15510,15510,15510,0
|
|
20241129,154100,106477290,15510,15510,15510,15510,0
|
|
20241129,154000,106477290,15510,15510,15510,15510,0
|
|
20241129,153900,106477290,15510,15510,15510,15510,0
|
|
20241129,153800,106477290,15510,15510,15510,15510,0
|
|
20241129,153700,106477290,15510,15510,15510,15510,0
|
|
20241129,153600,106477290,15510,15510,15510,15510,80
|
|
20241129,153500,106477290,15510,15510,15510,15510,0
|
|
20241129,153400,106477290,15510,15510,15510,15510,0
|
|
20241129,153300,106477290,15510,15510,15510,15510,0
|
|
20241129,153200,106477290,15510,15510,15510,15510,0
|
|
20241129,153100,106477290,15510,15510,15510,15510,0
|
|
20241129,153000,106477290,15510,15510,15510,15510,80
|
|
20241129,152900,105236490,15540,15540,15540,15540,0
|
|
20241129,152800,105236490,15540,15540,15540,15540,0
|
|
20241129,152700,105236490,15540,15540,15540,15540,0
|
|
20241129,152600,105236490,15540,15540,15540,15540,0
|
|
20241129,152500,105236490,15540,15540,15540,15540,0
|
|
20241129,152400,105236490,15540,15540,15540,15540,0
|
|
20241129,152300,105236490,15540,15540,15540,15540,0
|
|
20241129,152200,105236490,15540,15540,15540,15540,0
|
|
20241129,152100,105236490,15540,15540,15540,15540,0
|
|
20241129,152000,105236490,15540,15540,15540,15540,0
|
|
20241129,151900,105236490,15540,15540,15540,15540,0
|
|
20241129,151800,105236490,15540,15540,15540,15540,0
|
|
20241129,151700,105236490,15540,15540,15540,15540,0
|
|
20241129,151600,105236490,15540,15540,15540,15540,0
|
|
20241129,151500,105236490,15540,15540,15540,15540,0
|
|
20241129,151400,105236490,15540,15540,15540,15540,0
|
|
20241129,151300,105236490,15540,15540,15540,15540,0
|
|
20241129,151200,105236490,15540,15540,15540,15540,55
|
|
20241129,151100,104381790,15500,15510,15510,15500,37
|
|
20241129,151000,103808200,15510,15510,15510,15510,0
|
|
20241129,150900,103808200,15510,15510,15510,15510,38
|
|
20241129,150800,103218820,15500,15500,15500,15500,0
|
|
20241129,150700,103218820,15500,15500,15500,15500,0
|
|
20241129,150600,103218820,15500,15500,15500,15500,0
|
|
20241129,150500,103218820,15500,15500,15500,15500,0
|
|
20241129,150400,103218820,15500,15500,15500,15500,0
|
|
20241129,150300,103218820,15500,15500,15500,15500,200
|
|
20241129,150200,100118820,15510,15510,15510,15510,2
|
|
20241129,150100,100087800,15500,15500,15500,15500,0
|
|
20241129,150000,100087800,15500,15500,15500,15500,0
|
|
20241129,145900,100087800,15500,15500,15500,15500,0
|
|
20241129,145800,100087800,15500,15500,15500,15500,0
|
|
20241129,145700,100087800,15500,15500,15500,15500,0
|
|
20241129,145600,100087800,15500,15500,15500,15500,150
|
|
20241129,145500,97762800,15500,15500,15500,15500,0
|
|
20241129,145400,97762800,15500,15500,15500,15500,19
|
|
20241129,145300,97468300,15510,15510,15510,15510,0
|
|
20241129,145200,97468300,15510,15510,15510,15510,0
|
|
20241129,145100,97468300,15510,15510,15510,15510,4
|
|
20241129,145000,97406260,15510,15510,15510,15510,0
|
|
20241129,144900,97406260,15510,15510,15510,15510,156
|
|
20241129,144800,94986700,15490,15490,15490,15490,35
|
|
20241129,144700,94444550,15490,15490,15490,15490,0
|
|
20241129,144600,94444550,15490,15490,15490,15490,0
|
|
20241129,144500,94444550,15490,15490,15490,15490,0
|
|
20241129,144400,94444550,15490,15490,15490,15490,0
|
|
20241129,144300,94444550,15490,15490,15490,15490,0
|
|
20241129,144200,94444550,15490,15490,15490,15490,0
|
|
20241129,144100,94444550,15490,15490,15490,15490,64
|
|
20241129,144000,93453190,15490,15490,15490,15490,0
|
|
20241129,143900,93453190,15490,15490,15490,15490,0
|
|
20241129,143800,93453190,15490,15490,15490,15490,0
|
|
20241129,143700,93453190,15490,15490,15490,15490,0
|
|
20241129,143600,93453190,15490,15490,15490,15490,0
|
|
20241129,143500,93453190,15490,15490,15490,15490,0
|
|
20241129,143400,93453190,15490,15490,15490,15490,0
|
|
20241129,143300,93453190,15490,15490,15490,15490,0
|
|
20241129,143200,93453190,15490,15490,15490,15490,0
|
|
20241129,143100,93453190,15490,15490,15490,15490,0
|
|
20241129,143000,93453190,15490,15490,15490,15490,0
|
|
20241129,142900,93453190,15490,15490,15490,15490,0
|
|
20241129,142800,93453190,15490,15500,15500,15490,702
|
|
20241129,142700,82575700,15510,15510,15510,15510,0
|
|
20241129,142600,82575700,15510,15510,15510,15510,0
|
|
20241129,142500,82575700,15510,15510,15510,15510,0
|
|
20241129,142400,82575700,15510,15510,15510,15510,0
|
|
20241129,142300,82575700,15510,15510,15510,15510,0
|
|
20241129,142200,82575700,15510,15510,15510,15510,0
|
|
20241129,142100,82575700,15510,15510,15510,15510,0
|
|
20241129,142000,82575700,15510,15510,15510,15510,0
|
|
20241129,141900,82575700,15510,15510,15510,15510,0
|
|
20241129,141800,82575700,15510,15510,15510,15510,184
|
|
20241129,141700,79721860,15510,15510,15510,15510,0
|
|
20241129,141600,79721860,15510,15510,15510,15510,0
|
|
20241129,141500,79721860,15510,15510,15510,15510,0
|
|
20241129,141400,79721860,15510,15510,15510,15510,0
|
|
20241129,141300,79721860,15510,15510,15510,15510,0
|
|
20241129,141200,79721860,15510,15510,15510,15510,0
|
|
20241129,141100,79721860,15510,15510,15510,15510,0
|
|
20241129,141000,79721860,15510,15510,15510,15510,0
|
|
20241129,140900,79721860,15510,15510,15510,15510,0
|
|
20241129,140800,79721860,15510,15510,15510,15510,0
|
|
20241129,140700,79721860,15510,15510,15510,15510,2
|
|
20241129,140600,79690840,15510,15510,15510,15510,0
|
|
20241129,140500,79690840,15510,15510,15510,15510,0
|
|
20241129,140400,79690840,15510,15510,15510,15510,0
|
|
20241129,140300,79690840,15510,15510,15510,15510,0
|
|
20241129,140200,79690840,15510,15510,15510,15510,0
|
|
20241129,140100,79690840,15510,15510,15510,15510,0
|
|
20241129,140000,79690840,15510,15510,15510,15510,0
|
|
20241129,135900,79690840,15510,15510,15510,15510,0
|
|
20241129,135800,79690840,15510,15510,15510,15510,0
|
|
20241129,135700,79690840,15510,15510,15510,15510,0
|
|
20241129,135600,79690840,15510,15510,15510,15510,0
|
|
20241129,135500,79690840,15510,15510,15510,15510,0
|
|
20241129,135400,79690840,15510,15510,15510,15510,0
|
|
20241129,135300,79690840,15510,15510,15510,15510,0
|
|
20241129,135200,79690840,15510,15510,15510,15510,0
|
|
20241129,135100,79690840,15510,15510,15510,15510,0
|
|
20241129,135000,79690840,15510,15510,15510,15510,0
|
|
20241129,134900,79690840,15510,15510,15510,15510,0
|
|
20241129,134800,79690840,15510,15510,15510,15510,1
|
|
20241129,134700,79675330,15550,15550,15550,15550,0
|
|
20241129,134600,79675330,15550,15550,15550,15550,0
|
|
20241129,134500,79675330,15550,15550,15550,15550,0
|
|
20241129,134400,79675330,15550,15550,15550,15550,0
|
|
20241129,134300,79675330,15550,15550,15550,15550,0
|
|
20241129,134200,79675330,15550,15550,15550,15550,0
|
|
20241129,134100,79675330,15550,15550,15550,15550,0
|
|
20241129,134000,79675330,15550,15550,15550,15550,0
|
|
20241129,133900,79675330,15550,15550,15550,15550,0
|
|
20241129,133800,79675330,15550,15550,15550,15550,51
|
|
20241129,133700,78882280,15580,15580,15580,15580,0
|
|
20241129,133600,78882280,15580,15580,15580,15580,1
|
|
20241129,133500,78866700,15580,15580,15580,15580,0
|
|
20241129,133400,78866700,15580,15580,15580,15580,0
|
|
20241129,133300,78866700,15580,15580,15580,15580,13
|
|
20241129,133200,78664160,15580,15580,15580,15580,0
|
|
20241129,133100,78664160,15580,15580,15580,15580,0
|
|
20241129,133000,78664160,15580,15580,15580,15580,0
|
|
20241129,132900,78664160,15580,15580,15580,15580,0
|
|
20241129,132800,78664160,15580,15580,15580,15580,0
|
|
20241129,132700,78664160,15580,15580,15580,15580,4
|
|
20241129,132600,78601840,15580,15580,15580,15580,0
|
|
20241129,132500,78601840,15580,15580,15580,15580,0
|
|
20241129,132400,78601840,15580,15580,15580,15580,0
|
|
20241129,132300,78601840,15580,15580,15580,15580,0
|
|
20241129,132200,78601840,15580,15580,15580,15580,0
|
|
20241129,132100,78601840,15580,15580,15580,15580,0
|
|
20241129,132000,78601840,15580,15580,15580,15580,0
|
|
20241129,131900,78601840,15580,15580,15580,15580,0
|
|
20241129,131800,78601840,15580,15580,15580,15580,6
|
|
20241129,131700,78508360,15580,15580,15580,15580,0
|
|
20241129,131600,78508360,15580,15580,15580,15580,0
|
|
20241129,131500,78508360,15580,15580,15580,15580,0
|
|
20241129,131400,78508360,15580,15580,15580,15580,1
|
|
20241129,131300,78492780,15580,15580,15580,15580,10
|
|
20241129,131200,78336980,15590,15590,15590,15590,0
|
|
20241129,131100,78336980,15590,15590,15590,15590,0
|
|
20241129,131000,78336980,15590,15590,15590,15590,0
|
|
20241129,130900,78336980,15590,15590,15590,15590,0
|
|
20241129,130800,78336980,15590,15590,15590,15590,0
|
|
20241129,130700,78336980,15590,15590,15590,15590,0
|
|
20241129,130600,78336980,15590,15590,15590,15590,0
|
|
20241129,130500,78336980,15590,15590,15590,15590,0
|
|
20241129,130400,78336980,15590,15590,15590,15590,0
|
|
20241129,130300,78336980,15590,15590,15590,15590,0
|
|
20241129,130200,78336980,15590,15590,15590,15590,0
|
|
20241129,130100,78336980,15590,15590,15590,15590,0
|
|
20241129,130000,78336980,15590,15590,15590,15590,0
|
|
20241129,125900,78336980,15590,15590,15590,15590,0
|
|
20241129,125800,78336980,15590,15590,15590,15590,0
|
|
20241129,125700,78336980,15590,15590,15590,15590,0
|
|
20241129,125600,78336980,15590,15590,15590,15590,0
|
|
20241129,125500,78336980,15590,15590,15590,15590,0
|
|
20241129,125400,78336980,15590,15590,15590,15590,0
|
|
20241129,125300,78336980,15590,15590,15590,15590,15
|
|
20241129,125200,78103130,15590,15590,15590,15590,0
|
|
20241129,125100,78103130,15590,15590,15590,15590,2
|
|
20241129,125000,78071950,15550,15550,15550,15550,0
|
|
20241129,124900,78071950,15550,15550,15550,15550,0
|
|
20241129,124800,78071950,15550,15550,15550,15550,0
|
|
20241129,124700,78071950,15550,15550,15550,15550,0
|
|
20241129,124600,78071950,15550,15550,15550,15550,0
|
|
20241129,124500,78071950,15550,15550,15550,15550,0
|
|
20241129,124400,78071950,15550,15550,15550,15550,0
|
|
20241129,124300,78071950,15550,15550,15550,15550,0
|
|
20241129,124200,78071950,15550,15550,15550,15550,0
|
|
20241129,124100,78071950,15550,15550,15550,15550,0
|
|
20241129,124000,78071950,15550,15550,15550,15550,0
|
|
20241129,123900,78071950,15550,15550,15550,15550,0
|
|
20241129,123800,78071950,15550,15550,15550,15550,0
|
|
20241129,123700,78071950,15550,15550,15550,15550,0
|
|
20241129,123600,78071950,15550,15550,15550,15550,0
|
|
20241129,123500,78071950,15550,15550,15550,15550,0
|
|
20241129,123400,78071950,15550,15550,15550,15550,5
|
|
20241129,123300,77994200,15590,15590,15590,15590,0
|
|
20241129,123200,77994200,15590,15590,15590,15590,0
|
|
20241129,123100,77994200,15590,15590,15590,15590,0
|
|
20241129,123000,77994200,15590,15590,15590,15590,0
|
|
20241129,122900,77994200,15590,15590,15590,15590,0
|
|
20241129,122800,77994200,15590,15590,15590,15590,0
|
|
20241129,122700,77994200,15590,15590,15590,15590,0
|
|
20241129,122600,77994200,15590,15590,15590,15590,0
|
|
20241129,122500,77994200,15590,15590,15590,15590,0
|
|
20241129,122400,77994200,15590,15590,15590,15590,0
|
|
20241129,122300,77994200,15590,15590,15590,15590,0
|
|
20241129,122200,77994200,15590,15590,15590,15590,0
|
|
20241129,122100,77994200,15590,15590,15590,15590,0
|
|
20241129,122000,77994200,15590,15590,15590,15590,10
|
|
20241129,121900,77838300,15590,15590,15590,15590,0
|
|
20241129,121800,77838300,15590,15590,15590,15590,3
|
|
20241129,121700,77791530,15600,15600,15600,15600,0
|
|
20241129,121600,77791530,15600,15600,15600,15600,0
|
|
20241129,121500,77791530,15600,15600,15600,15600,0
|
|
20241129,121400,77791530,15600,15600,15600,15600,0
|
|
20241129,121300,77791530,15600,15600,15600,15600,0
|
|
20241129,121200,77791530,15600,15600,15600,15600,0
|
|
20241129,121100,77791530,15600,15600,15600,15600,0
|
|
20241129,121000,77791530,15600,15600,15600,15600,0
|
|
20241129,120900,77791530,15600,15600,15600,15600,0
|
|
20241129,120800,77791530,15600,15600,15600,15600,0
|
|
20241129,120700,77791530,15600,15600,15600,15600,0
|
|
20241129,120600,77791530,15600,15600,15600,15600,0
|
|
20241129,120500,77791530,15600,15600,15600,15600,0
|
|
20241129,120400,77791530,15600,15600,15600,15600,0
|
|
20241129,120300,77791530,15600,15600,15600,15600,0
|
|
20241129,120200,77791530,15600,15600,15600,15600,0
|
|
20241129,120100,77791530,15600,15600,15600,15600,0
|
|
20241129,120000,77791530,15600,15600,15600,15600,0
|
|
20241129,115900,77791530,15600,15600,15600,15600,0
|
|
20241129,115800,77791530,15600,15600,15600,15600,20
|
|
20241129,115700,77479530,15600,15600,15600,15600,0
|
|
20241129,115600,77479530,15600,15600,15600,15600,0
|
|
20241129,115500,77479530,15600,15600,15600,15600,0
|
|
20241129,115400,77479530,15600,15600,15600,15600,0
|
|
20241129,115300,77479530,15600,15600,15600,15600,0
|
|
20241129,115200,77479530,15600,15600,15600,15600,0
|
|
20241129,115100,77479530,15600,15600,15600,15600,0
|
|
20241129,115000,77479530,15600,15600,15600,15600,1
|
|
20241129,114900,77463930,15500,15500,15500,15500,0
|
|
20241129,114800,77463930,15500,15500,15500,15500,0
|
|
20241129,114700,77463930,15500,15500,15500,15500,0
|
|
20241129,114600,77463930,15500,15500,15500,15500,0
|
|
20241129,114500,77463930,15500,15500,15500,15500,0
|
|
20241129,114400,77463930,15500,15500,15500,15500,0
|
|
20241129,114300,77463930,15500,15500,15500,15500,0
|
|
20241129,114200,77463930,15500,15500,15500,15500,0
|
|
20241129,114100,77463930,15500,15500,15500,15500,0
|
|
20241129,114000,77463930,15500,15500,15500,15500,0
|
|
20241129,113900,77463930,15500,15500,15500,15500,0
|
|
20241129,113800,77463930,15500,15500,15500,15500,0
|
|
20241129,113700,77463930,15500,15500,15500,15500,0
|
|
20241129,113600,77463930,15500,15500,15500,15500,0
|
|
20241129,113500,77463930,15500,15500,15500,15500,0
|
|
20241129,113400,77463930,15500,15500,15500,15500,0
|
|
20241129,113300,77463930,15500,15500,15500,15500,0
|
|
20241129,113200,77463930,15500,15500,15500,15500,0
|
|
20241129,113100,77463930,15500,15500,15500,15500,100
|
|
20241129,113000,75913930,15500,15500,15500,15500,0
|
|
20241129,112900,75913930,15500,15500,15500,15500,0
|
|
20241129,112800,75913930,15500,15500,15500,15500,0
|
|
20241129,112700,75913930,15500,15500,15500,15500,0
|
|
20241129,112600,75913930,15500,15500,15500,15500,0
|
|
20241129,112500,75913930,15500,15500,15500,15500,0
|
|
20241129,112400,75913930,15500,15500,15500,15500,206
|
|
20241129,112300,72720930,15510,15510,15510,15510,230
|
|
20241129,112200,69153630,15520,15520,15520,15520,75
|
|
20241129,112100,67989630,15520,15520,15520,15520,0
|
|
20241129,112000,67989630,15520,15520,15520,15520,0
|
|
20241129,111900,67989630,15520,15520,15520,15520,12
|
|
20241129,111800,67803390,15600,15600,15600,15600,0
|
|
20241129,111700,67803390,15600,15600,15600,15600,0
|
|
20241129,111600,67803390,15600,15600,15600,15600,0
|
|
20241129,111500,67803390,15600,15600,15600,15600,0
|
|
20241129,111400,67803390,15600,15600,15600,15600,0
|
|
20241129,111300,67803390,15600,15600,15600,15600,0
|
|
20241129,111200,67803390,15600,15600,15600,15600,0
|
|
20241129,111100,67803390,15600,15600,15600,15600,2
|
|
20241129,111000,67772190,15600,15600,15600,15600,102
|
|
20241129,110900,66180990,15600,15600,15600,15600,0
|
|
20241129,110800,66180990,15600,15600,15600,15600,1
|
|
20241129,110700,66165390,15600,15600,15600,15600,113
|
|
20241129,110600,64402590,15600,15600,15600,15600,0
|
|
20241129,110500,64402590,15600,15600,15600,15600,103
|
|
20241129,110400,62795790,15650,15650,15650,15650,0
|
|
20241129,110300,62795790,15650,15650,15650,15650,0
|
|
20241129,110200,62795790,15650,15650,15650,15650,0
|
|
20241129,110100,62795790,15650,15650,15650,15650,0
|
|
20241129,110000,62795790,15650,15650,15650,15650,0
|
|
20241129,105900,62795790,15650,15650,15650,15650,0
|
|
20241129,105800,62795790,15650,15650,15650,15650,0
|
|
20241129,105700,62795790,15650,15650,15650,15650,0
|
|
20241129,105600,62795790,15650,15650,15650,15650,0
|
|
20241129,105500,62795790,15650,15650,15650,15650,0
|
|
20241129,105400,62795790,15650,15650,15650,15650,0
|
|
20241129,105300,62795790,15650,15650,15650,15650,0
|
|
20241129,105200,62795790,15650,15650,15650,15650,0
|
|
20241129,105100,62795790,15650,15650,15650,15650,0
|
|
20241129,105000,62795790,15650,15650,15650,15650,0
|
|
20241129,104900,62795790,15650,15650,15650,15650,0
|
|
20241129,104800,62795790,15650,15650,15650,15650,0
|
|
20241129,104700,62795790,15650,15650,15650,15650,0
|
|
20241129,104600,62795790,15650,15650,15650,15650,0
|
|
20241129,104500,62795790,15650,15650,15650,15650,0
|
|
20241129,104400,62795790,15650,15650,15650,15650,0
|
|
20241129,104300,62795790,15650,15650,15650,15650,0
|
|
20241129,104200,62795790,15650,15650,15650,15650,0
|
|
20241129,104100,62795790,15650,15650,15650,15650,0
|
|
20241129,104000,62795790,15650,15650,15650,15650,0
|
|
20241129,103900,62795790,15650,15650,15650,15650,0
|
|
20241129,103800,62795790,15650,15650,15650,15650,0
|
|
20241129,103700,62795790,15650,15650,15650,15650,0
|
|
20241129,103600,62795790,15650,15650,15650,15650,2
|
|
20241129,103500,62764490,15650,15650,15650,15650,0
|
|
20241129,103400,62764490,15650,15650,15650,15650,0
|
|
20241129,103300,62764490,15650,15650,15650,15650,0
|
|
20241129,103200,62764490,15650,15650,15650,15650,0
|
|
20241129,103100,62764490,15650,15650,15650,15650,0
|
|
20241129,103000,62764490,15650,15650,15650,15650,0
|
|
20241129,102900,62764490,15650,15650,15650,15650,1
|
|
20241129,102800,62748840,15650,15650,15650,15650,0
|
|
20241129,102700,62748840,15650,15650,15650,15650,0
|
|
20241129,102600,62748840,15650,15650,15650,15650,0
|
|
20241129,102500,62748840,15650,15650,15650,15650,0
|
|
20241129,102400,62748840,15650,15650,15650,15650,0
|
|
20241129,102300,62748840,15650,15650,15650,15650,0
|
|
20241129,102200,62748840,15650,15650,15650,15650,0
|
|
20241129,102100,62748840,15650,15650,15650,15650,0
|
|
20241129,102000,62748840,15650,15650,15650,15650,0
|
|
20241129,101900,62748840,15650,15650,15650,15650,0
|
|
20241129,101800,62748840,15650,15650,15650,15650,10
|
|
20241129,101700,62592340,15660,15660,15660,15660,0
|
|
20241129,101600,62592340,15660,15660,15660,15660,0
|
|
20241129,101500,62592340,15660,15660,15660,15660,0
|
|
20241129,101400,62592340,15660,15660,15660,15660,0
|
|
20241129,101300,62592340,15660,15660,15660,15660,0
|
|
20241129,101200,62592340,15660,15660,15660,15660,0
|
|
20241129,101100,62592340,15660,15660,15660,15660,164
|
|
20241129,101000,60024100,15660,15660,15660,15660,0
|
|
20241129,100900,60024100,15660,15660,15660,15660,100
|
|
20241129,100800,58458100,15670,15670,15670,15670,0
|
|
20241129,100700,58458100,15670,15670,15670,15670,0
|
|
20241129,100600,58458100,15670,15670,15670,15670,0
|
|
20241129,100500,58458100,15670,15670,15670,15670,0
|
|
20241129,100400,58458100,15670,15670,15670,15670,0
|
|
20241129,100300,58458100,15670,15670,15670,15670,1
|
|
20241129,100200,58442430,15670,15670,15670,15670,1
|
|
20241129,100100,58426760,15400,15400,15400,15400,0
|
|
20241129,100000,58426760,15400,15400,15400,15400,0
|
|
20241129,095900,58426760,15400,15400,15400,15400,0
|
|
20241129,095800,58426760,15400,15400,15400,15400,0
|
|
20241129,095700,58426760,15400,15410,15410,15400,63
|
|
20241129,095600,57456510,15410,15410,15410,15410,45
|
|
20241129,095500,56763060,15680,15680,15680,15680,0
|
|
20241129,095400,56763060,15680,15680,15680,15680,0
|
|
20241129,095300,56763060,15680,15680,15680,15680,0
|
|
20241129,095200,56763060,15680,15680,15680,15680,10
|
|
20241129,095100,56606260,15400,15400,15400,15400,338
|
|
20241129,095000,51401060,15400,15450,15450,15400,600
|
|
20241129,094900,42157410,15500,15500,15500,15500,0
|
|
20241129,094800,42157410,15500,15550,15550,15500,1195
|
|
20241129,094700,23629360,15680,15680,15680,15680,1
|
|
20241129,094600,23613680,15670,15670,15670,15670,0
|
|
20241129,094500,23613680,15670,15670,15670,15670,0
|
|
20241129,094400,23613680,15670,15670,15670,15670,0
|
|
20241129,094300,23613680,15670,15670,15670,15670,0
|
|
20241129,094200,23613680,15670,15670,15670,15670,0
|
|
20241129,094100,23613680,15670,15670,15670,15670,20
|
|
20241129,094000,23300280,15680,15680,15680,15680,0
|
|
20241129,093900,23300280,15680,15680,15680,15680,0
|
|
20241129,093800,23300280,15680,15680,15680,15680,0
|
|
20241129,093700,23300280,15680,15680,15680,15680,1
|
|
20241129,093600,23284600,15610,15610,15610,15610,0
|
|
20241129,093500,23284600,15610,15650,15650,15610,505
|
|
20241129,093400,15398380,15700,15700,15700,15700,0
|
|
20241129,093300,15398380,15700,15700,15700,15700,0
|
|
20241129,093200,15398380,15700,15700,15700,15700,0
|
|
20241129,093100,15398380,15700,15700,15700,15700,0
|
|
20241129,093000,15398380,15700,15700,15700,15700,0
|
|
20241129,092900,15398380,15700,15700,15700,15700,0
|
|
20241129,092800,15398380,15700,15700,15700,15700,0
|
|
20241129,092700,15398380,15700,15730,15730,15700,9
|
|
20241129,092600,15257000,15700,15700,15700,15700,0
|
|
20241129,092500,15257000,15700,15700,15700,15700,0
|
|
20241129,092400,15257000,15700,15700,15700,15700,0
|
|
20241129,092300,15257000,15700,15700,15700,15700,0
|
|
20241129,092200,15257000,15700,15700,15700,15700,0
|
|
20241129,092100,15257000,15700,15700,15700,15700,0
|
|
20241129,092000,15257000,15700,15700,15700,15700,0
|
|
20241129,091900,15257000,15700,15700,15700,15700,0
|
|
20241129,091800,15257000,15700,15700,15700,15700,0
|
|
20241129,091700,15257000,15700,15800,15800,15700,260
|
|
20241129,091600,11167000,16000,16000,16000,16000,0
|
|
20241129,091500,11167000,16000,16000,16000,16000,0
|
|
20241129,091400,11167000,16000,16000,16000,16000,0
|
|
20241129,091300,11167000,16000,16000,16000,16000,0
|
|
20241129,091200,11167000,16000,16000,16000,16000,0
|
|
20241129,091100,11167000,16000,16000,16000,16000,70
|
|
20241129,091000,10047000,16000,16000,16000,16000,100
|
|
20241129,090900,8447000,16000,16000,16000,16000,250
|
|
20241129,090800,4447000,16000,16000,16000,16000,0
|
|
20241129,090700,4447000,16000,16000,16000,16000,0
|
|
20241129,090600,4447000,16000,16000,16000,16000,275
|
|
20241129,090500,47000,16000,16000,16000,16000,0
|
|
20241129,090400,47000,16000,16000,16000,16000,0
|
|
20241129,090300,47000,16000,16000,16000,16000,1
|
|
20241129,090200,31000,15500,15500,15500,15500,0
|
|
20241129,090100,31000,15500,15500,15500,15500,0
|
|
20241129,090000,31000,15500,15500,15500,15500,2
|