690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,202700,108401540,10150,10150,10150,10150,241
|
|
20241128,202600,108401540,10150,10150,10150,10150,0
|
|
20241128,202500,108401540,10150,10150,10150,10150,0
|
|
20241128,202400,108401540,10150,10150,10150,10150,0
|
|
20241128,202300,108401540,10150,10150,10150,10150,0
|
|
20241128,202200,108401540,10150,10150,10150,10150,0
|
|
20241128,202100,108401540,10150,10150,10150,10150,0
|
|
20241128,202000,108401540,10150,10150,10150,10150,0
|
|
20241128,201900,108401540,10150,10150,10150,10150,0
|
|
20241128,201800,108401540,10150,10150,10150,10150,0
|
|
20241128,201700,108401540,10150,10150,10150,10150,0
|
|
20241128,201600,108401540,10150,10150,10150,10150,0
|
|
20241128,201500,108401540,10150,10150,10150,10150,0
|
|
20241128,201400,108401540,10150,10150,10150,10150,0
|
|
20241128,201300,108401540,10150,10150,10150,10150,0
|
|
20241128,201200,108401540,10150,10150,10150,10150,0
|
|
20241128,201100,108401540,10150,10150,10150,10150,0
|
|
20241128,201000,108401540,10150,10150,10150,10150,0
|
|
20241128,200900,108401540,10150,10150,10150,10150,0
|
|
20241128,200800,108401540,10150,10150,10150,10150,0
|
|
20241128,200700,108401540,10150,10150,10150,10150,0
|
|
20241128,200600,108401540,10150,10150,10150,10150,0
|
|
20241128,200500,108401540,10150,10150,10150,10150,0
|
|
20241128,200400,108401540,10150,10150,10150,10150,0
|
|
20241128,200300,108401540,10150,10150,10150,10150,0
|
|
20241128,200200,108401540,10150,10150,10150,10150,0
|
|
20241128,200100,108401540,10150,10150,10150,10150,0
|
|
20241128,200000,108401540,10150,10150,10150,10150,0
|
|
20241128,195900,108401540,10150,10150,10150,10150,0
|
|
20241128,195800,108401540,10150,10150,10150,10150,0
|
|
20241128,195700,108401540,10150,10150,10150,10150,241
|
|
20241128,195600,108401540,10150,10150,10150,10150,0
|
|
20241128,195500,108401540,10150,10150,10150,10150,0
|
|
20241128,195400,108401540,10150,10150,10150,10150,0
|
|
20241128,195300,108401540,10150,10150,10150,10150,0
|
|
20241128,195200,108401540,10150,10150,10150,10150,0
|
|
20241128,195100,108401540,10150,10150,10150,10150,0
|
|
20241128,195000,108401540,10150,10150,10150,10150,0
|
|
20241128,194900,108401540,10150,10150,10150,10150,0
|
|
20241128,194800,108401540,10150,10150,10150,10150,0
|
|
20241128,194700,108401540,10150,10150,10150,10150,0
|
|
20241128,194600,108401540,10150,10150,10150,10150,0
|
|
20241128,194500,108401540,10150,10150,10150,10150,0
|
|
20241128,194400,108401540,10150,10150,10150,10150,0
|
|
20241128,194300,108401540,10150,10150,10150,10150,0
|
|
20241128,194200,108401540,10150,10150,10150,10150,0
|
|
20241128,194100,108401540,10150,10150,10150,10150,0
|
|
20241128,194000,108401540,10150,10150,10150,10150,0
|
|
20241128,193900,108401540,10150,10150,10150,10150,0
|
|
20241128,193800,108401540,10150,10150,10150,10150,0
|
|
20241128,193700,108401540,10150,10150,10150,10150,0
|
|
20241128,193600,108401540,10150,10150,10150,10150,0
|
|
20241128,193500,108401540,10150,10150,10150,10150,0
|
|
20241128,193400,108401540,10150,10150,10150,10150,0
|
|
20241128,193300,108401540,10150,10150,10150,10150,0
|
|
20241128,193200,108401540,10150,10150,10150,10150,0
|
|
20241128,193100,108401540,10150,10150,10150,10150,0
|
|
20241128,193000,108401540,10150,10150,10150,10150,0
|
|
20241128,192900,108401540,10150,10150,10150,10150,0
|
|
20241128,192800,108401540,10150,10150,10150,10150,0
|
|
20241128,192700,108401540,10150,10150,10150,10150,241
|
|
20241128,192600,108401540,10150,10150,10150,10150,0
|
|
20241128,192500,108401540,10150,10150,10150,10150,0
|
|
20241128,192400,108401540,10150,10150,10150,10150,0
|
|
20241128,192300,108401540,10150,10150,10150,10150,0
|
|
20241128,192200,108401540,10150,10150,10150,10150,0
|
|
20241128,192100,108401540,10150,10150,10150,10150,0
|
|
20241128,192000,108401540,10150,10150,10150,10150,0
|
|
20241128,191900,108401540,10150,10150,10150,10150,0
|
|
20241128,191800,108401540,10150,10150,10150,10150,0
|
|
20241128,191700,108401540,10150,10150,10150,10150,0
|
|
20241128,191600,108401540,10150,10150,10150,10150,0
|
|
20241128,191500,108401540,10150,10150,10150,10150,0
|
|
20241128,191400,108401540,10150,10150,10150,10150,0
|
|
20241128,191300,108401540,10150,10150,10150,10150,0
|
|
20241128,191200,108401540,10150,10150,10150,10150,0
|
|
20241128,191100,108401540,10150,10150,10150,10150,0
|
|
20241128,191000,108401540,10150,10150,10150,10150,0
|
|
20241128,190900,108401540,10150,10150,10150,10150,0
|
|
20241128,190800,108401540,10150,10150,10150,10150,0
|
|
20241128,190700,108401540,10150,10150,10150,10150,0
|
|
20241128,190600,108401540,10150,10150,10150,10150,0
|
|
20241128,190500,108401540,10150,10150,10150,10150,0
|
|
20241128,190400,108401540,10150,10150,10150,10150,0
|
|
20241128,190300,108401540,10150,10150,10150,10150,0
|
|
20241128,190200,108401540,10150,10150,10150,10150,0
|
|
20241128,190100,108401540,10150,10150,10150,10150,0
|
|
20241128,190000,108401540,10150,10150,10150,10150,0
|
|
20241128,185900,108401540,10150,10150,10150,10150,0
|
|
20241128,185800,108401540,10150,10150,10150,10150,0
|
|
20241128,185700,108401540,10150,10150,10150,10150,241
|
|
20241128,185600,108401540,10150,10150,10150,10150,0
|
|
20241128,185500,108401540,10150,10150,10150,10150,0
|
|
20241128,185400,108401540,10150,10150,10150,10150,0
|
|
20241128,185300,108401540,10150,10150,10150,10150,0
|
|
20241128,185200,108401540,10150,10150,10150,10150,0
|
|
20241128,185100,108401540,10150,10150,10150,10150,0
|
|
20241128,185000,108401540,10150,10150,10150,10150,0
|
|
20241128,184900,108401540,10150,10150,10150,10150,0
|
|
20241128,184800,108401540,10150,10150,10150,10150,0
|
|
20241128,184700,108401540,10150,10150,10150,10150,0
|
|
20241128,184600,108401540,10150,10150,10150,10150,0
|
|
20241128,184500,108401540,10150,10150,10150,10150,0
|
|
20241128,184400,108401540,10150,10150,10150,10150,0
|
|
20241128,184300,108401540,10150,10150,10150,10150,0
|
|
20241128,184200,108401540,10150,10150,10150,10150,0
|
|
20241128,184100,108401540,10150,10150,10150,10150,0
|
|
20241128,184000,108401540,10150,10150,10150,10150,0
|
|
20241128,183900,108401540,10150,10150,10150,10150,0
|
|
20241128,183800,108401540,10150,10150,10150,10150,0
|
|
20241128,183700,108401540,10150,10150,10150,10150,0
|
|
20241128,183600,108401540,10150,10150,10150,10150,0
|
|
20241128,183500,108401540,10150,10150,10150,10150,0
|
|
20241128,183400,108401540,10150,10150,10150,10150,0
|
|
20241128,183300,108401540,10150,10150,10150,10150,0
|
|
20241128,183200,108401540,10150,10150,10150,10150,0
|
|
20241128,183100,108401540,10150,10150,10150,10150,0
|
|
20241128,183000,108401540,10150,10150,10150,10150,0
|
|
20241128,182900,108401540,10150,10150,10150,10150,0
|
|
20241128,182800,108401540,10150,10150,10150,10150,0
|
|
20241128,182700,108401540,10150,10150,10150,10150,241
|
|
20241128,182600,108401540,10150,10150,10150,10150,0
|
|
20241128,182500,108401540,10150,10150,10150,10150,0
|
|
20241128,182400,108401540,10150,10150,10150,10150,0
|
|
20241128,182300,108401540,10150,10150,10150,10150,0
|
|
20241128,182200,108401540,10150,10150,10150,10150,0
|
|
20241128,182100,108401540,10150,10150,10150,10150,0
|
|
20241128,182000,108401540,10150,10150,10150,10150,0
|
|
20241128,181900,108401540,10150,10150,10150,10150,0
|
|
20241128,181800,108401540,10150,10150,10150,10150,0
|
|
20241128,181700,108401540,10150,10150,10150,10150,0
|
|
20241128,181600,108401540,10150,10150,10150,10150,0
|
|
20241128,181500,108401540,10150,10150,10150,10150,0
|
|
20241128,181400,108401540,10150,10150,10150,10150,0
|
|
20241128,181300,108401540,10150,10150,10150,10150,0
|
|
20241128,181200,108401540,10150,10150,10150,10150,0
|
|
20241128,181100,108401540,10150,10150,10150,10150,0
|
|
20241128,181000,108401540,10150,10150,10150,10150,0
|
|
20241128,180900,108401540,10150,10150,10150,10150,0
|
|
20241128,180800,108401540,10150,10150,10150,10150,0
|
|
20241128,180700,108401540,10150,10150,10150,10150,0
|
|
20241128,180600,108401540,10150,10150,10150,10150,0
|
|
20241128,180500,108401540,10150,10150,10150,10150,0
|
|
20241128,180400,108401540,10150,10150,10150,10150,0
|
|
20241128,180300,108401540,10150,10150,10150,10150,0
|
|
20241128,180200,108401540,10150,10150,10150,10150,0
|
|
20241128,180100,108401540,10150,10150,10150,10150,0
|
|
20241128,180000,108401540,10150,10150,10150,10150,0
|
|
20241128,175900,108401540,10150,10150,10150,10150,0
|
|
20241128,175800,108401540,10150,10150,10150,10150,0
|
|
20241128,175700,108401540,10150,10150,10150,10150,241
|
|
20241128,175600,108401540,10150,10150,10150,10150,0
|
|
20241128,175500,108401540,10150,10150,10150,10150,0
|
|
20241128,175400,108401540,10150,10150,10150,10150,0
|
|
20241128,175300,108401540,10150,10150,10150,10150,0
|
|
20241128,175200,108401540,10150,10150,10150,10150,0
|
|
20241128,175100,108401540,10150,10150,10150,10150,0
|
|
20241128,175000,108401540,10150,10150,10150,10150,0
|
|
20241128,174900,108401540,10150,10150,10150,10150,0
|
|
20241128,174800,108401540,10150,10150,10150,10150,0
|
|
20241128,174700,108401540,10150,10150,10150,10150,0
|
|
20241128,174600,108401540,10150,10150,10150,10150,0
|
|
20241128,174500,108401540,10150,10150,10150,10150,0
|
|
20241128,174400,108401540,10150,10150,10150,10150,0
|
|
20241128,174300,108401540,10150,10150,10150,10150,0
|
|
20241128,174200,108401540,10150,10150,10150,10150,0
|
|
20241128,174100,108401540,10150,10150,10150,10150,0
|
|
20241128,174000,108401540,10150,10150,10150,10150,0
|
|
20241128,173900,108401540,10150,10150,10150,10150,0
|
|
20241128,173800,108401540,10150,10150,10150,10150,0
|
|
20241128,173700,108401540,10150,10150,10150,10150,0
|
|
20241128,173600,108401540,10150,10150,10150,10150,0
|
|
20241128,173500,108401540,10150,10150,10150,10150,0
|
|
20241128,173400,108401540,10150,10150,10150,10150,0
|
|
20241128,173300,108401540,10150,10150,10150,10150,0
|
|
20241128,173200,108401540,10150,10150,10150,10150,0
|
|
20241128,173100,108401540,10150,10150,10150,10150,0
|
|
20241128,173000,108401540,10150,10150,10150,10150,0
|
|
20241128,172900,108401540,10150,10150,10150,10150,0
|
|
20241128,172800,108401540,10150,10150,10150,10150,0
|
|
20241128,172700,108401540,10150,10150,10150,10150,241
|
|
20241128,172600,108401540,10150,10150,10150,10150,0
|
|
20241128,172500,108401540,10150,10150,10150,10150,0
|
|
20241128,172400,108401540,10150,10150,10150,10150,0
|
|
20241128,172300,108401540,10150,10150,10150,10150,0
|
|
20241128,172200,108401540,10150,10150,10150,10150,0
|
|
20241128,172100,108401540,10150,10150,10150,10150,0
|
|
20241128,172000,108401540,10150,10150,10150,10150,0
|
|
20241128,171900,108401540,10150,10150,10150,10150,0
|
|
20241128,171800,108401540,10150,10150,10150,10150,0
|
|
20241128,171700,108401540,10150,10150,10150,10150,0
|
|
20241128,171600,108401540,10150,10150,10150,10150,0
|
|
20241128,171500,108401540,10150,10150,10150,10150,0
|
|
20241128,171400,108401540,10150,10150,10150,10150,0
|
|
20241128,171300,108401540,10150,10150,10150,10150,0
|
|
20241128,171200,108401540,10150,10150,10150,10150,0
|
|
20241128,171100,108401540,10150,10150,10150,10150,0
|
|
20241128,171000,108401540,10150,10150,10150,10150,0
|
|
20241128,170900,108401540,10150,10150,10150,10150,0
|
|
20241128,170800,108401540,10150,10150,10150,10150,0
|
|
20241128,170700,108401540,10150,10150,10150,10150,0
|
|
20241128,170600,108401540,10150,10150,10150,10150,0
|
|
20241128,170500,108401540,10150,10150,10150,10150,0
|
|
20241128,170400,108401540,10150,10150,10150,10150,0
|
|
20241128,170300,108401540,10150,10150,10150,10150,0
|
|
20241128,170200,108401540,10150,10150,10150,10150,0
|
|
20241128,170100,108401540,10150,10150,10150,10150,0
|
|
20241128,170000,108401540,10150,10150,10150,10150,0
|
|
20241128,165900,108401540,10150,10150,10150,10150,0
|
|
20241128,165800,108401540,10150,10150,10150,10150,0
|
|
20241128,165700,108401540,10150,10150,10150,10150,241
|
|
20241128,165600,108401540,10150,10150,10150,10150,0
|
|
20241128,165500,108401540,10150,10150,10150,10150,0
|
|
20241128,165400,108401540,10150,10150,10150,10150,0
|
|
20241128,165300,108401540,10150,10150,10150,10150,0
|
|
20241128,165200,108401540,10150,10150,10150,10150,0
|
|
20241128,165100,108401540,10150,10150,10150,10150,0
|
|
20241128,165000,108401540,10150,10150,10150,10150,0
|
|
20241128,164900,108401540,10150,10150,10150,10150,0
|
|
20241128,164800,108401540,10150,10150,10150,10150,0
|
|
20241128,164700,108401540,10150,10150,10150,10150,0
|
|
20241128,164600,108401540,10150,10150,10150,10150,0
|
|
20241128,164500,108401540,10150,10150,10150,10150,0
|
|
20241128,164400,108401540,10150,10150,10150,10150,0
|
|
20241128,164300,108401540,10150,10150,10150,10150,0
|
|
20241128,164200,108401540,10150,10150,10150,10150,0
|
|
20241128,164100,108401540,10150,10150,10150,10150,0
|
|
20241128,164000,108401540,10150,10150,10150,10150,0
|
|
20241128,163900,108401540,10150,10150,10150,10150,0
|
|
20241128,163800,108401540,10150,10150,10150,10150,0
|
|
20241128,163700,108401540,10150,10150,10150,10150,0
|
|
20241128,163600,108401540,10150,10150,10150,10150,0
|
|
20241128,163500,108401540,10150,10150,10150,10150,0
|
|
20241128,163400,108401540,10150,10150,10150,10150,0
|
|
20241128,163300,108401540,10150,10150,10150,10150,0
|
|
20241128,163200,108401540,10150,10150,10150,10150,0
|
|
20241128,163100,108401540,10150,10150,10150,10150,0
|
|
20241128,163000,108401540,10150,10150,10150,10150,0
|
|
20241128,162900,108401540,10150,10150,10150,10150,0
|
|
20241128,162800,108401540,10150,10150,10150,10150,0
|
|
20241128,162700,108401540,10150,10150,10150,10150,241
|
|
20241128,162600,108401540,10150,10150,10150,10150,0
|
|
20241128,162500,108401540,10150,10150,10150,10150,0
|
|
20241128,162400,108401540,10150,10150,10150,10150,0
|
|
20241128,162300,108401540,10150,10150,10150,10150,0
|
|
20241128,162200,108401540,10150,10150,10150,10150,0
|
|
20241128,162100,108401540,10150,10150,10150,10150,0
|
|
20241128,162000,108401540,10150,10150,10150,10150,0
|
|
20241128,161900,108401540,10150,10150,10150,10150,0
|
|
20241128,161800,108401540,10150,10150,10150,10150,0
|
|
20241128,161700,108401540,10150,10150,10150,10150,0
|
|
20241128,161600,108401540,10150,10150,10150,10150,0
|
|
20241128,161500,108401540,10150,10150,10150,10150,0
|
|
20241128,161400,108401540,10150,10150,10150,10150,0
|
|
20241128,161300,108401540,10150,10150,10150,10150,0
|
|
20241128,161200,108401540,10150,10150,10150,10150,0
|
|
20241128,161100,108401540,10150,10150,10150,10150,0
|
|
20241128,161000,108401540,10150,10150,10150,10150,0
|
|
20241128,160900,108401540,10150,10150,10150,10150,0
|
|
20241128,160800,108401540,10150,10150,10150,10150,0
|
|
20241128,160700,108401540,10150,10150,10150,10150,0
|
|
20241128,160600,108401540,10150,10150,10150,10150,0
|
|
20241128,160500,108401540,10150,10150,10150,10150,0
|
|
20241128,160400,108401540,10150,10150,10150,10150,0
|
|
20241128,160300,108401540,10150,10150,10150,10150,0
|
|
20241128,160200,108401540,10150,10150,10150,10150,0
|
|
20241128,160100,108401540,10150,10150,10150,10150,0
|
|
20241128,160000,108401540,10150,10150,10150,10150,0
|
|
20241128,155900,108401540,10150,10150,10150,10150,0
|
|
20241128,155800,108401540,10150,10150,10150,10150,0
|
|
20241128,155700,108401540,10150,10150,10150,10150,241
|
|
20241128,155600,108401540,10150,10150,10150,10150,0
|
|
20241128,155500,108401540,10150,10150,10150,10150,0
|
|
20241128,155400,108401540,10150,10150,10150,10150,0
|
|
20241128,155300,108401540,10150,10150,10150,10150,0
|
|
20241128,155200,108401540,10150,10150,10150,10150,0
|
|
20241128,155100,108401540,10150,10150,10150,10150,0
|
|
20241128,155000,108401540,10150,10150,10150,10150,0
|
|
20241128,154900,108401540,10150,10150,10150,10150,0
|
|
20241128,154800,108401540,10150,10150,10150,10150,0
|
|
20241128,154700,108401540,10150,10150,10150,10150,0
|
|
20241128,154600,108401540,10150,10150,10150,10150,0
|
|
20241128,154500,108401540,10150,10150,10150,10150,0
|
|
20241128,154400,108401540,10150,10150,10150,10150,0
|
|
20241128,154300,108401540,10150,10150,10150,10150,0
|
|
20241128,154200,108401540,10150,10150,10150,10150,0
|
|
20241128,154100,108401540,10150,10150,10150,10150,0
|
|
20241128,154000,108401540,10150,10150,10150,10150,0
|
|
20241128,153900,108401540,10150,10150,10150,10150,0
|
|
20241128,153800,108401540,10150,10150,10150,10150,0
|
|
20241128,153700,108401540,10150,10150,10150,10150,0
|
|
20241128,153600,108401540,10150,10150,10150,10150,0
|
|
20241128,153500,108401540,10150,10150,10150,10150,0
|
|
20241128,153400,108401540,10150,10150,10150,10150,0
|
|
20241128,153300,108401540,10150,10150,10150,10150,0
|
|
20241128,153200,108401540,10150,10150,10150,10150,0
|
|
20241128,153100,108401540,10150,10150,10150,10150,0
|
|
20241128,153000,108401540,10150,10150,10150,10150,241
|
|
20241128,152900,105955390,10140,10140,10140,10140,0
|
|
20241128,152800,105955390,10140,10140,10140,10140,0
|
|
20241128,152700,105955390,10140,10140,10140,10140,0
|
|
20241128,152600,105955390,10140,10140,10140,10140,0
|
|
20241128,152500,105955390,10140,10140,10140,10140,0
|
|
20241128,152400,105955390,10140,10140,10140,10140,0
|
|
20241128,152300,105955390,10140,10140,10140,10140,0
|
|
20241128,152200,105955390,10140,10140,10140,10140,0
|
|
20241128,152100,105955390,10140,10140,10140,10140,0
|
|
20241128,152000,105955390,10140,10140,10140,10140,0
|
|
20241128,151900,105955390,10140,10090,10140,10090,94
|
|
20241128,151800,105006830,10090,10090,10090,10090,0
|
|
20241128,151700,105006830,10090,10100,10100,10090,32
|
|
20241128,151600,104683860,10100,10100,10100,10100,11
|
|
20241128,151500,104572760,10080,10080,10080,10080,0
|
|
20241128,151400,104572760,10080,10080,10080,10080,100
|
|
20241128,151300,103564760,10090,10100,10100,10090,590
|
|
20241128,151200,97606860,10150,10150,10150,10150,0
|
|
20241128,151100,97606860,10150,10150,10150,10150,0
|
|
20241128,151000,97606860,10150,10100,10150,10100,11
|
|
20241128,150900,97495260,10110,10110,10110,10110,0
|
|
20241128,150800,97495260,10110,10110,10110,10110,0
|
|
20241128,150700,97495260,10110,10110,10110,10110,0
|
|
20241128,150600,97495260,10110,10110,10110,10110,0
|
|
20241128,150500,97495260,10110,10110,10110,10110,0
|
|
20241128,150400,97495260,10110,10110,10110,10110,0
|
|
20241128,150300,97495260,10110,10110,10110,10110,0
|
|
20241128,150200,97495260,10110,10110,10110,10110,100
|
|
20241128,150100,96484260,10090,10090,10090,10090,0
|
|
20241128,150000,96484260,10090,10090,10090,10090,0
|
|
20241128,145900,96484260,10090,10090,10090,10090,0
|
|
20241128,145800,96484260,10090,10090,10090,10090,0
|
|
20241128,145700,96484260,10090,10140,10140,10090,3010
|
|
20241128,145600,66047900,10150,10170,10170,10150,1339
|
|
20241128,145500,52450170,10190,10190,10190,10190,0
|
|
20241128,145400,52450170,10190,10190,10190,10190,1
|
|
20241128,145300,52439980,10200,10200,10200,10200,0
|
|
20241128,145200,52439980,10200,10200,10200,10200,0
|
|
20241128,145100,52439980,10200,10200,10200,10200,0
|
|
20241128,145000,52439980,10200,10200,10200,10200,0
|
|
20241128,144900,52439980,10200,10200,10200,10200,0
|
|
20241128,144800,52439980,10200,10200,10200,10200,0
|
|
20241128,144700,52439980,10200,10200,10200,10200,0
|
|
20241128,144600,52439980,10200,10200,10200,10200,0
|
|
20241128,144500,52439980,10200,10200,10200,10200,0
|
|
20241128,144400,52439980,10200,10200,10200,10200,0
|
|
20241128,144300,52439980,10200,10200,10200,10200,0
|
|
20241128,144200,52439980,10200,10200,10200,10200,0
|
|
20241128,144100,52439980,10200,10200,10200,10200,0
|
|
20241128,144000,52439980,10200,10200,10200,10200,0
|
|
20241128,143900,52439980,10200,10200,10200,10200,0
|
|
20241128,143800,52439980,10200,10200,10200,10200,0
|
|
20241128,143700,52439980,10200,10200,10200,10200,0
|
|
20241128,143600,52439980,10200,10200,10200,10200,0
|
|
20241128,143500,52439980,10200,10200,10200,10200,0
|
|
20241128,143400,52439980,10200,10200,10200,10200,0
|
|
20241128,143300,52439980,10200,10200,10200,10200,0
|
|
20241128,143200,52439980,10200,10200,10200,10200,0
|
|
20241128,143100,52439980,10200,10200,10200,10200,0
|
|
20241128,143000,52439980,10200,10200,10200,10200,0
|
|
20241128,142900,52439980,10200,10200,10200,10200,0
|
|
20241128,142800,52439980,10200,10200,10200,10200,0
|
|
20241128,142700,52439980,10200,10200,10200,10200,0
|
|
20241128,142600,52439980,10200,10200,10200,10200,0
|
|
20241128,142500,52439980,10200,10200,10200,10200,0
|
|
20241128,142400,52439980,10200,10200,10200,10200,0
|
|
20241128,142300,52439980,10200,10200,10200,10200,0
|
|
20241128,142200,52439980,10200,10200,10200,10200,0
|
|
20241128,142100,52439980,10200,10200,10200,10200,0
|
|
20241128,142000,52439980,10200,10200,10200,10200,0
|
|
20241128,141900,52439980,10200,10200,10200,10200,0
|
|
20241128,141800,52439980,10200,10200,10200,10200,0
|
|
20241128,141700,52439980,10200,10200,10200,10200,0
|
|
20241128,141600,52439980,10200,10200,10200,10200,0
|
|
20241128,141500,52439980,10200,10200,10200,10200,0
|
|
20241128,141400,52439980,10200,10200,10200,10200,0
|
|
20241128,141300,52439980,10200,10200,10200,10200,0
|
|
20241128,141200,52439980,10200,10200,10200,10200,0
|
|
20241128,141100,52439980,10200,10200,10200,10200,0
|
|
20241128,141000,52439980,10200,10200,10200,10200,0
|
|
20241128,140900,52439980,10200,10200,10200,10200,0
|
|
20241128,140800,52439980,10200,10200,10200,10200,0
|
|
20241128,140700,52439980,10200,10200,10200,10200,0
|
|
20241128,140600,52439980,10200,10200,10200,10200,0
|
|
20241128,140500,52439980,10200,10200,10200,10200,0
|
|
20241128,140400,52439980,10200,10200,10200,10200,0
|
|
20241128,140300,52439980,10200,10200,10200,10200,14
|
|
20241128,140200,52297180,10200,10200,10200,10200,77
|
|
20241128,140100,51511780,10200,10200,10200,10200,0
|
|
20241128,140000,51511780,10200,10200,10200,10200,0
|
|
20241128,135900,51511780,10200,10200,10200,10200,73
|
|
20241128,135800,50767180,10200,10200,10200,10200,0
|
|
20241128,135700,50767180,10200,10200,10200,10200,0
|
|
20241128,135600,50767180,10200,10200,10200,10200,0
|
|
20241128,135500,50767180,10200,10200,10200,10200,0
|
|
20241128,135400,50767180,10200,10200,10200,10200,0
|
|
20241128,135300,50767180,10200,10200,10200,10200,0
|
|
20241128,135200,50767180,10200,10200,10200,10200,20
|
|
20241128,135100,50563180,10150,10150,10150,10150,0
|
|
20241128,135000,50563180,10150,10150,10150,10150,0
|
|
20241128,134900,50563180,10150,10150,10150,10150,0
|
|
20241128,134800,50563180,10150,10150,10150,10150,10
|
|
20241128,134700,50461680,10160,10160,10160,10160,0
|
|
20241128,134600,50461680,10160,10160,10160,10160,12
|
|
20241128,134500,50339760,10150,10150,10150,10150,0
|
|
20241128,134400,50339760,10150,10150,10150,10150,0
|
|
20241128,134300,50339760,10150,10150,10150,10150,0
|
|
20241128,134200,50339760,10150,10150,10150,10150,0
|
|
20241128,134100,50339760,10150,10150,10150,10150,0
|
|
20241128,134000,50339760,10150,10150,10150,10150,0
|
|
20241128,133900,50339760,10150,10150,10150,10150,0
|
|
20241128,133800,50339760,10150,10150,10150,10150,244
|
|
20241128,133700,47863160,10150,10150,10150,10150,27
|
|
20241128,133600,47589110,10150,10150,10150,10150,0
|
|
20241128,133500,47589110,10150,10150,10150,10150,0
|
|
20241128,133400,47589110,10150,10150,10150,10150,0
|
|
20241128,133300,47589110,10150,10150,10150,10150,0
|
|
20241128,133200,47589110,10150,10150,10150,10150,190
|
|
20241128,133100,45660610,10150,10160,10160,10150,2
|
|
20241128,133000,45640300,10150,10150,10150,10150,0
|
|
20241128,132900,45640300,10150,10150,10150,10150,0
|
|
20241128,132800,45640300,10150,10150,10150,10150,0
|
|
20241128,132700,45640300,10150,10150,10150,10150,0
|
|
20241128,132600,45640300,10150,10150,10150,10150,0
|
|
20241128,132500,45640300,10150,10160,10160,10150,132
|
|
20241128,132400,44300380,10160,10160,10160,10160,0
|
|
20241128,132300,44300380,10160,10160,10160,10160,0
|
|
20241128,132200,44300380,10160,10160,10160,10160,0
|
|
20241128,132100,44300380,10160,10160,10160,10160,3
|
|
20241128,132000,44269900,10150,10150,10150,10150,0
|
|
20241128,131900,44269900,10150,10150,10150,10150,0
|
|
20241128,131800,44269900,10150,10150,10150,10150,0
|
|
20241128,131700,44269900,10150,10150,10150,10150,0
|
|
20241128,131600,44269900,10150,10150,10150,10150,0
|
|
20241128,131500,44269900,10150,10150,10150,10150,0
|
|
20241128,131400,44269900,10150,10150,10150,10150,0
|
|
20241128,131300,44269900,10150,10150,10150,10150,0
|
|
20241128,131200,44269900,10150,10150,10150,10150,0
|
|
20241128,131100,44269900,10150,10150,10150,10150,0
|
|
20241128,131000,44269900,10150,10150,10150,10150,0
|
|
20241128,130900,44269900,10150,10150,10150,10150,0
|
|
20241128,130800,44269900,10150,10150,10150,10150,467
|
|
20241128,130700,39529850,10150,10150,10150,10150,0
|
|
20241128,130600,39529850,10150,10150,10150,10150,0
|
|
20241128,130500,39529850,10150,10150,10150,10150,0
|
|
20241128,130400,39529850,10150,10150,10150,10150,0
|
|
20241128,130300,39529850,10150,10150,10150,10150,0
|
|
20241128,130200,39529850,10150,10150,10150,10150,0
|
|
20241128,130100,39529850,10150,10150,10150,10150,0
|
|
20241128,130000,39529850,10150,10150,10150,10150,0
|
|
20241128,125900,39529850,10150,10150,10150,10150,32
|
|
20241128,125800,39205050,10200,10200,10200,10200,0
|
|
20241128,125700,39205050,10200,10200,10200,10200,0
|
|
20241128,125600,39205050,10200,10200,10200,10200,0
|
|
20241128,125500,39205050,10200,10200,10200,10200,0
|
|
20241128,125400,39205050,10200,10200,10200,10200,0
|
|
20241128,125300,39205050,10200,10200,10200,10200,0
|
|
20241128,125200,39205050,10200,10200,10200,10200,0
|
|
20241128,125100,39205050,10200,10200,10200,10200,0
|
|
20241128,125000,39205050,10200,10200,10200,10200,0
|
|
20241128,124900,39205050,10200,10200,10200,10200,0
|
|
20241128,124800,39205050,10200,10200,10200,10200,0
|
|
20241128,124700,39205050,10200,10200,10200,10200,10
|
|
20241128,124600,39103050,10200,10200,10200,10200,0
|
|
20241128,124500,39103050,10200,10200,10200,10200,0
|
|
20241128,124400,39103050,10200,10200,10200,10200,0
|
|
20241128,124300,39103050,10200,10200,10200,10200,0
|
|
20241128,124200,39103050,10200,10200,10200,10200,0
|
|
20241128,124100,39103050,10200,10200,10200,10200,0
|
|
20241128,124000,39103050,10200,10200,10200,10200,0
|
|
20241128,123900,39103050,10200,10200,10200,10200,0
|
|
20241128,123800,39103050,10200,10200,10200,10200,0
|
|
20241128,123700,39103050,10200,10200,10200,10200,0
|
|
20241128,123600,39103050,10200,10200,10200,10200,0
|
|
20241128,123500,39103050,10200,10200,10200,10200,16
|
|
20241128,123400,38939850,10200,10200,10200,10200,0
|
|
20241128,123300,38939850,10200,10200,10200,10200,0
|
|
20241128,123200,38939850,10200,10180,10200,10180,118
|
|
20241128,123100,37736510,10180,10180,10180,10180,0
|
|
20241128,123000,37736510,10180,10170,10180,10170,50
|
|
20241128,122900,37227870,10140,10140,10140,10140,0
|
|
20241128,122800,37227870,10140,10140,10140,10140,0
|
|
20241128,122700,37227870,10140,10140,10140,10140,1
|
|
20241128,122600,37217730,10170,10170,10170,10170,0
|
|
20241128,122500,37217730,10170,10170,10170,10170,0
|
|
20241128,122400,37217730,10170,10170,10170,10170,0
|
|
20241128,122300,37217730,10170,10170,10170,10170,0
|
|
20241128,122200,37217730,10170,10170,10170,10170,0
|
|
20241128,122100,37217730,10170,10170,10170,10170,0
|
|
20241128,122000,37217730,10170,10170,10170,10170,0
|
|
20241128,121900,37217730,10170,10170,10170,10170,0
|
|
20241128,121800,37217730,10170,10170,10170,10170,0
|
|
20241128,121700,37217730,10170,10170,10170,10170,50
|
|
20241128,121600,36709230,10170,10170,10170,10170,0
|
|
20241128,121500,36709230,10170,10170,10170,10170,0
|
|
20241128,121400,36709230,10170,10170,10170,10170,0
|
|
20241128,121300,36709230,10170,10170,10170,10170,0
|
|
20241128,121200,36709230,10170,10170,10170,10170,1
|
|
20241128,121100,36699060,10120,10120,10120,10120,0
|
|
20241128,121000,36699060,10120,10120,10120,10120,0
|
|
20241128,120900,36699060,10120,10120,10120,10120,0
|
|
20241128,120800,36699060,10120,10120,10120,10120,0
|
|
20241128,120700,36699060,10120,10120,10120,10120,0
|
|
20241128,120600,36699060,10120,10120,10120,10120,30
|
|
20241128,120500,36395460,10120,10130,10130,10120,235
|
|
20241128,120400,34016860,10130,10130,10130,10130,0
|
|
20241128,120300,34016860,10130,10130,10130,10130,0
|
|
20241128,120200,34016860,10130,10130,10130,10130,0
|
|
20241128,120100,34016860,10130,10130,10130,10130,0
|
|
20241128,120000,34016860,10130,10130,10130,10130,0
|
|
20241128,115900,34016860,10130,10130,10130,10130,0
|
|
20241128,115800,34016860,10130,10130,10130,10130,11
|
|
20241128,115700,33905430,10130,10130,10130,10130,3
|
|
20241128,115600,33875040,10130,10130,10130,10130,0
|
|
20241128,115500,33875040,10130,10130,10130,10130,0
|
|
20241128,115400,33875040,10130,10130,10130,10130,0
|
|
20241128,115300,33875040,10130,10130,10130,10130,108
|
|
20241128,115200,32781000,10130,10130,10130,10130,0
|
|
20241128,115100,32781000,10130,10150,10150,10130,6
|
|
20241128,115000,32720160,10130,10130,10130,10130,0
|
|
20241128,114900,32720160,10130,10130,10130,10130,0
|
|
20241128,114800,32720160,10130,10130,10130,10130,0
|
|
20241128,114700,32720160,10130,10130,10130,10130,0
|
|
20241128,114600,32720160,10130,10130,10130,10130,5
|
|
20241128,114500,32669510,10130,10130,10130,10130,0
|
|
20241128,114400,32669510,10130,10130,10130,10130,1
|
|
20241128,114300,32659380,10130,10130,10130,10130,1
|
|
20241128,114200,32649250,10130,10130,10130,10130,1
|
|
20241128,114100,32639120,10130,10130,10130,10130,0
|
|
20241128,114000,32639120,10130,10130,10130,10130,0
|
|
20241128,113900,32639120,10130,10130,10130,10130,0
|
|
20241128,113800,32639120,10130,10130,10130,10130,0
|
|
20241128,113700,32639120,10130,10130,10130,10130,0
|
|
20241128,113600,32639120,10130,10130,10130,10130,394
|
|
20241128,113500,28647900,10130,10130,10130,10130,0
|
|
20241128,113400,28647900,10130,10130,10130,10130,0
|
|
20241128,113300,28647900,10130,10130,10130,10130,0
|
|
20241128,113200,28647900,10130,10130,10130,10130,0
|
|
20241128,113100,28647900,10130,10130,10130,10130,0
|
|
20241128,113000,28647900,10130,10130,10130,10130,0
|
|
20241128,112900,28647900,10130,10130,10130,10130,0
|
|
20241128,112800,28647900,10130,10130,10130,10130,0
|
|
20241128,112700,28647900,10130,10130,10130,10130,0
|
|
20241128,112600,28647900,10130,10130,10130,10130,0
|
|
20241128,112500,28647900,10130,10130,10130,10130,0
|
|
20241128,112400,28647900,10130,10130,10130,10130,0
|
|
20241128,112300,28647900,10130,10130,10130,10130,0
|
|
20241128,112200,28647900,10130,10130,10130,10130,116
|
|
20241128,112100,27472820,10130,10130,10130,10130,0
|
|
20241128,112000,27472820,10130,10130,10130,10130,24
|
|
20241128,111900,27229700,10130,10130,10130,10130,0
|
|
20241128,111800,27229700,10130,10130,10130,10130,0
|
|
20241128,111700,27229700,10130,10130,10130,10130,0
|
|
20241128,111600,27229700,10130,10130,10130,10130,0
|
|
20241128,111500,27229700,10130,10130,10130,10130,0
|
|
20241128,111400,27229700,10130,10130,10130,10130,0
|
|
20241128,111300,27229700,10130,10130,10130,10130,0
|
|
20241128,111200,27229700,10130,10170,10170,10130,36
|
|
20241128,111100,26863820,10120,10120,10120,10120,0
|
|
20241128,111000,26863820,10120,10120,10120,10120,0
|
|
20241128,110900,26863820,10120,10120,10120,10120,0
|
|
20241128,110800,26863820,10120,10120,10120,10120,0
|
|
20241128,110700,26863820,10120,10120,10120,10120,0
|
|
20241128,110600,26863820,10120,10120,10120,10120,0
|
|
20241128,110500,26863820,10120,10120,10120,10120,0
|
|
20241128,110400,26863820,10120,10120,10120,10120,0
|
|
20241128,110300,26863820,10120,10120,10120,10120,0
|
|
20241128,110200,26863820,10120,10120,10120,10120,0
|
|
20241128,110100,26863820,10120,10120,10120,10120,0
|
|
20241128,110000,26863820,10120,10120,10120,10120,0
|
|
20241128,105900,26863820,10120,10120,10120,10120,0
|
|
20241128,105800,26863820,10120,10120,10120,10120,0
|
|
20241128,105700,26863820,10120,10120,10120,10120,0
|
|
20241128,105600,26863820,10120,10120,10120,10120,0
|
|
20241128,105500,26863820,10120,10120,10120,10120,0
|
|
20241128,105400,26863820,10120,10120,10120,10120,136
|
|
20241128,105300,25487500,10120,10120,10120,10120,0
|
|
20241128,105200,25487500,10120,10120,10120,10120,50
|
|
20241128,105100,24981500,10110,10110,10110,10110,0
|
|
20241128,105000,24981500,10110,10110,10110,10110,0
|
|
20241128,104900,24981500,10110,10170,10170,10110,68
|
|
20241128,104800,24293810,10110,10110,10110,10110,0
|
|
20241128,104700,24293810,10110,10110,10110,10110,0
|
|
20241128,104600,24293810,10110,10110,10110,10110,0
|
|
20241128,104500,24293810,10110,10110,10110,10110,0
|
|
20241128,104400,24293810,10110,10110,10110,10110,0
|
|
20241128,104300,24293810,10110,10110,10110,10110,0
|
|
20241128,104200,24293810,10110,10110,10110,10110,0
|
|
20241128,104100,24293810,10110,10110,10110,10110,0
|
|
20241128,104000,24293810,10110,10120,10120,10110,52
|
|
20241128,103900,23767890,10120,10120,10120,10120,53
|
|
20241128,103800,23231530,10170,10170,10170,10170,0
|
|
20241128,103700,23231530,10170,10170,10170,10170,0
|
|
20241128,103600,23231530,10170,10170,10170,10170,0
|
|
20241128,103500,23231530,10170,10170,10170,10170,0
|
|
20241128,103400,23231530,10170,10170,10170,10170,0
|
|
20241128,103300,23231530,10170,10170,10170,10170,1
|
|
20241128,103200,23221360,10100,10100,10100,10100,0
|
|
20241128,103100,23221360,10100,10100,10100,10100,0
|
|
20241128,103000,23221360,10100,10100,10100,10100,0
|
|
20241128,102900,23221360,10100,10100,10100,10100,0
|
|
20241128,102800,23221360,10100,10100,10100,10100,0
|
|
20241128,102700,23221360,10100,10100,10100,10100,0
|
|
20241128,102600,23221360,10100,10100,10100,10100,0
|
|
20241128,102500,23221360,10100,10100,10100,10100,0
|
|
20241128,102400,23221360,10100,10100,10100,10100,0
|
|
20241128,102300,23221360,10100,10100,10100,10100,0
|
|
20241128,102200,23221360,10100,10100,10100,10100,0
|
|
20241128,102100,23221360,10100,10100,10100,10100,0
|
|
20241128,102000,23221360,10100,10100,10100,10100,0
|
|
20241128,101900,23221360,10100,10110,10110,10100,100
|
|
20241128,101800,22210440,10110,10110,10110,10110,0
|
|
20241128,101700,22210440,10110,10110,10110,10110,0
|
|
20241128,101600,22210440,10110,10110,10110,10110,50
|
|
20241128,101500,21704940,10110,10110,10110,10110,49
|
|
20241128,101400,21209550,10120,10120,10120,10120,0
|
|
20241128,101300,21209550,10120,10220,10220,10120,55
|
|
20241128,101200,20652850,10210,10210,10210,10210,0
|
|
20241128,101100,20652850,10210,10210,10210,10210,0
|
|
20241128,101000,20652850,10210,10150,10210,10150,3
|
|
20241128,100900,20622280,10240,10240,10240,10240,0
|
|
20241128,100800,20622280,10240,10240,10240,10240,0
|
|
20241128,100700,20622280,10240,10240,10240,10240,0
|
|
20241128,100600,20622280,10240,10140,10240,10100,246
|
|
20241128,100500,18135920,10130,10170,10170,10130,600
|
|
20241128,100400,12050830,10250,10250,10250,10250,0
|
|
20241128,100300,12050830,10250,10250,10250,10250,0
|
|
20241128,100200,12050830,10250,10250,10250,10250,0
|
|
20241128,100100,12050830,10250,10250,10250,10250,0
|
|
20241128,100000,12050830,10250,10250,10250,10250,1
|
|
20241128,095900,12040580,10270,10270,10270,10270,0
|
|
20241128,095800,12040580,10270,10270,10270,10270,0
|
|
20241128,095700,12040580,10270,10270,10270,10270,0
|
|
20241128,095600,12040580,10270,10270,10270,10270,0
|
|
20241128,095500,12040580,10270,10270,10270,10270,0
|
|
20241128,095400,12040580,10270,10270,10270,10270,0
|
|
20241128,095300,12040580,10270,10220,10270,10220,57
|
|
20241128,095200,11455790,10270,10270,10270,10270,0
|
|
20241128,095100,11455790,10270,10270,10270,10270,0
|
|
20241128,095000,11455790,10270,10270,10270,10270,0
|
|
20241128,094900,11455790,10270,10270,10270,10270,0
|
|
20241128,094800,11455790,10270,10270,10270,10270,0
|
|
20241128,094700,11455790,10270,10270,10270,10270,0
|
|
20241128,094600,11455790,10270,10270,10270,10270,0
|
|
20241128,094500,11455790,10270,10270,10270,10270,0
|
|
20241128,094400,11455790,10270,10270,10270,10270,0
|
|
20241128,094300,11455790,10270,10270,10270,10270,1
|
|
20241128,094200,11445520,10280,10280,10280,10280,0
|
|
20241128,094100,11445520,10280,10280,10280,10280,2
|
|
20241128,094000,11424960,10280,10280,10280,10280,0
|
|
20241128,093900,11424960,10280,10280,10280,10280,0
|
|
20241128,093800,11424960,10280,10280,10280,10280,0
|
|
20241128,093700,11424960,10280,10280,10280,10280,0
|
|
20241128,093600,11424960,10280,10280,10280,10280,0
|
|
20241128,093500,11424960,10280,10280,10280,10280,0
|
|
20241128,093400,11424960,10280,10280,10280,10280,0
|
|
20241128,093300,11424960,10280,10280,10280,10280,0
|
|
20241128,093200,11424960,10280,10280,10280,10280,0
|
|
20241128,093100,11424960,10280,10280,10280,10280,0
|
|
20241128,093000,11424960,10280,10280,10280,10280,1
|
|
20241128,092900,11414680,10280,10280,10280,10280,150
|
|
20241128,092800,9872680,10280,10280,10280,10280,150
|
|
20241128,092700,8330680,10280,10280,10280,10280,0
|
|
20241128,092600,8330680,10280,10280,10280,10280,0
|
|
20241128,092500,8330680,10280,10280,10280,10280,160
|
|
20241128,092400,6685880,10280,10280,10280,10280,20
|
|
20241128,092300,6480280,10290,10290,10290,10290,0
|
|
20241128,092200,6480280,10290,10290,10290,10290,0
|
|
20241128,092100,6480280,10290,10270,10290,10270,30
|
|
20241128,092000,6171850,10270,10270,10290,10270,350
|
|
20241128,091900,2575350,10290,10290,10290,10290,7
|
|
20241128,091800,2503320,10290,10290,10290,10290,2
|
|
20241128,091700,2482740,10290,10280,10290,10280,5
|
|
20241128,091600,2431310,10290,10200,10290,10200,103
|
|
20241128,091500,1375590,10200,10200,10200,10200,0
|
|
20241128,091400,1375590,10200,10200,10200,10200,5
|
|
20241128,091300,1324590,10200,10180,10200,10180,100
|
|
20241128,091200,305070,10140,10140,10140,10140,13
|
|
20241128,091100,173250,10140,10150,10150,10140,10
|
|
20241128,091000,71840,10160,10160,10160,10160,1
|
|
20241128,090900,61680,10180,10180,10180,10180,0
|
|
20241128,090800,61680,10180,10180,10180,10180,0
|
|
20241128,090700,61680,10180,10180,10180,10180,0
|
|
20241128,090600,61680,10180,10180,10180,10180,0
|
|
20241128,090500,61680,10180,10180,10180,10180,0
|
|
20241128,090400,61680,10180,10180,10180,10180,0
|
|
20241128,090300,61680,10180,10180,10180,10180,1
|
|
20241128,090200,51500,10300,10300,10300,10300,0
|
|
20241128,090100,51500,10300,10300,10300,10300,0
|
|
20241128,090000,51500,10300,10300,10300,10300,5
|