691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,202800,111960250,10070,10070,10070,10070,279
|
|
20241129,202700,111960250,10070,10070,10070,10070,0
|
|
20241129,202600,111960250,10070,10070,10070,10070,0
|
|
20241129,202500,111960250,10070,10070,10070,10070,0
|
|
20241129,202400,111960250,10070,10070,10070,10070,0
|
|
20241129,202300,111960250,10070,10070,10070,10070,0
|
|
20241129,202200,111960250,10070,10070,10070,10070,0
|
|
20241129,202100,111960250,10070,10070,10070,10070,0
|
|
20241129,202000,111960250,10070,10070,10070,10070,0
|
|
20241129,201900,111960250,10070,10070,10070,10070,0
|
|
20241129,201800,111960250,10070,10070,10070,10070,0
|
|
20241129,201700,111960250,10070,10070,10070,10070,0
|
|
20241129,201600,111960250,10070,10070,10070,10070,0
|
|
20241129,201500,111960250,10070,10070,10070,10070,0
|
|
20241129,201400,111960250,10070,10070,10070,10070,0
|
|
20241129,201300,111960250,10070,10070,10070,10070,0
|
|
20241129,201200,111960250,10070,10070,10070,10070,0
|
|
20241129,201100,111960250,10070,10070,10070,10070,0
|
|
20241129,201000,111960250,10070,10070,10070,10070,0
|
|
20241129,200900,111960250,10070,10070,10070,10070,0
|
|
20241129,200800,111960250,10070,10070,10070,10070,0
|
|
20241129,200700,111960250,10070,10070,10070,10070,0
|
|
20241129,200600,111960250,10070,10070,10070,10070,0
|
|
20241129,200500,111960250,10070,10070,10070,10070,0
|
|
20241129,200400,111960250,10070,10070,10070,10070,0
|
|
20241129,200300,111960250,10070,10070,10070,10070,0
|
|
20241129,200200,111960250,10070,10070,10070,10070,0
|
|
20241129,200100,111960250,10070,10070,10070,10070,0
|
|
20241129,200000,111960250,10070,10070,10070,10070,0
|
|
20241129,195900,111960250,10070,10070,10070,10070,0
|
|
20241129,195800,111960250,10070,10070,10070,10070,279
|
|
20241129,195700,111960250,10070,10070,10070,10070,0
|
|
20241129,195600,111960250,10070,10070,10070,10070,0
|
|
20241129,195500,111960250,10070,10070,10070,10070,0
|
|
20241129,195400,111960250,10070,10070,10070,10070,0
|
|
20241129,195300,111960250,10070,10070,10070,10070,0
|
|
20241129,195200,111960250,10070,10070,10070,10070,0
|
|
20241129,195100,111960250,10070,10070,10070,10070,0
|
|
20241129,195000,111960250,10070,10070,10070,10070,0
|
|
20241129,194900,111960250,10070,10070,10070,10070,0
|
|
20241129,194800,111960250,10070,10070,10070,10070,0
|
|
20241129,194700,111960250,10070,10070,10070,10070,0
|
|
20241129,194600,111960250,10070,10070,10070,10070,0
|
|
20241129,194500,111960250,10070,10070,10070,10070,0
|
|
20241129,194400,111960250,10070,10070,10070,10070,0
|
|
20241129,194300,111960250,10070,10070,10070,10070,0
|
|
20241129,194200,111960250,10070,10070,10070,10070,0
|
|
20241129,194100,111960250,10070,10070,10070,10070,0
|
|
20241129,194000,111960250,10070,10070,10070,10070,0
|
|
20241129,193900,111960250,10070,10070,10070,10070,0
|
|
20241129,193800,111960250,10070,10070,10070,10070,0
|
|
20241129,193700,111960250,10070,10070,10070,10070,0
|
|
20241129,193600,111960250,10070,10070,10070,10070,0
|
|
20241129,193500,111960250,10070,10070,10070,10070,0
|
|
20241129,193400,111960250,10070,10070,10070,10070,0
|
|
20241129,193300,111960250,10070,10070,10070,10070,0
|
|
20241129,193200,111960250,10070,10070,10070,10070,0
|
|
20241129,193100,111960250,10070,10070,10070,10070,0
|
|
20241129,193000,111960250,10070,10070,10070,10070,0
|
|
20241129,192900,111960250,10070,10070,10070,10070,0
|
|
20241129,192800,111960250,10070,10070,10070,10070,279
|
|
20241129,192700,111960250,10070,10070,10070,10070,0
|
|
20241129,192600,111960250,10070,10070,10070,10070,0
|
|
20241129,192500,111960250,10070,10070,10070,10070,0
|
|
20241129,192400,111960250,10070,10070,10070,10070,0
|
|
20241129,192300,111960250,10070,10070,10070,10070,0
|
|
20241129,192200,111960250,10070,10070,10070,10070,0
|
|
20241129,192100,111960250,10070,10070,10070,10070,0
|
|
20241129,192000,111960250,10070,10070,10070,10070,0
|
|
20241129,191900,111960250,10070,10070,10070,10070,0
|
|
20241129,191800,111960250,10070,10070,10070,10070,0
|
|
20241129,191700,111960250,10070,10070,10070,10070,0
|
|
20241129,191600,111960250,10070,10070,10070,10070,0
|
|
20241129,191500,111960250,10070,10070,10070,10070,0
|
|
20241129,191400,111960250,10070,10070,10070,10070,0
|
|
20241129,191300,111960250,10070,10070,10070,10070,0
|
|
20241129,191200,111960250,10070,10070,10070,10070,0
|
|
20241129,191100,111960250,10070,10070,10070,10070,0
|
|
20241129,191000,111960250,10070,10070,10070,10070,0
|
|
20241129,190900,111960250,10070,10070,10070,10070,0
|
|
20241129,190800,111960250,10070,10070,10070,10070,0
|
|
20241129,190700,111960250,10070,10070,10070,10070,0
|
|
20241129,190600,111960250,10070,10070,10070,10070,0
|
|
20241129,190500,111960250,10070,10070,10070,10070,0
|
|
20241129,190400,111960250,10070,10070,10070,10070,0
|
|
20241129,190300,111960250,10070,10070,10070,10070,0
|
|
20241129,190200,111960250,10070,10070,10070,10070,0
|
|
20241129,190100,111960250,10070,10070,10070,10070,0
|
|
20241129,190000,111960250,10070,10070,10070,10070,0
|
|
20241129,185900,111960250,10070,10070,10070,10070,0
|
|
20241129,185800,111960250,10070,10070,10070,10070,279
|
|
20241129,185700,111960250,10070,10070,10070,10070,0
|
|
20241129,185600,111960250,10070,10070,10070,10070,0
|
|
20241129,185500,111960250,10070,10070,10070,10070,0
|
|
20241129,185400,111960250,10070,10070,10070,10070,0
|
|
20241129,185300,111960250,10070,10070,10070,10070,0
|
|
20241129,185200,111960250,10070,10070,10070,10070,0
|
|
20241129,185100,111960250,10070,10070,10070,10070,0
|
|
20241129,185000,111960250,10070,10070,10070,10070,0
|
|
20241129,184900,111960250,10070,10070,10070,10070,0
|
|
20241129,184800,111960250,10070,10070,10070,10070,0
|
|
20241129,184700,111960250,10070,10070,10070,10070,0
|
|
20241129,184600,111960250,10070,10070,10070,10070,0
|
|
20241129,184500,111960250,10070,10070,10070,10070,0
|
|
20241129,184400,111960250,10070,10070,10070,10070,0
|
|
20241129,184300,111960250,10070,10070,10070,10070,0
|
|
20241129,184200,111960250,10070,10070,10070,10070,0
|
|
20241129,184100,111960250,10070,10070,10070,10070,0
|
|
20241129,184000,111960250,10070,10070,10070,10070,0
|
|
20241129,183900,111960250,10070,10070,10070,10070,0
|
|
20241129,183800,111960250,10070,10070,10070,10070,0
|
|
20241129,183700,111960250,10070,10070,10070,10070,0
|
|
20241129,183600,111960250,10070,10070,10070,10070,0
|
|
20241129,183500,111960250,10070,10070,10070,10070,0
|
|
20241129,183400,111960250,10070,10070,10070,10070,0
|
|
20241129,183300,111960250,10070,10070,10070,10070,0
|
|
20241129,183200,111960250,10070,10070,10070,10070,0
|
|
20241129,183100,111960250,10070,10070,10070,10070,0
|
|
20241129,183000,111960250,10070,10070,10070,10070,0
|
|
20241129,182900,111960250,10070,10070,10070,10070,0
|
|
20241129,182800,111960250,10070,10070,10070,10070,279
|
|
20241129,182700,111960250,10070,10070,10070,10070,0
|
|
20241129,182600,111960250,10070,10070,10070,10070,0
|
|
20241129,182500,111960250,10070,10070,10070,10070,0
|
|
20241129,182400,111960250,10070,10070,10070,10070,0
|
|
20241129,182300,111960250,10070,10070,10070,10070,0
|
|
20241129,182200,111960250,10070,10070,10070,10070,0
|
|
20241129,182100,111960250,10070,10070,10070,10070,0
|
|
20241129,182000,111960250,10070,10070,10070,10070,0
|
|
20241129,181900,111960250,10070,10070,10070,10070,0
|
|
20241129,181800,111960250,10070,10070,10070,10070,0
|
|
20241129,181700,111960250,10070,10070,10070,10070,0
|
|
20241129,181600,111960250,10070,10070,10070,10070,0
|
|
20241129,181500,111960250,10070,10070,10070,10070,0
|
|
20241129,181400,111960250,10070,10070,10070,10070,0
|
|
20241129,181300,111960250,10070,10070,10070,10070,0
|
|
20241129,181200,111960250,10070,10070,10070,10070,0
|
|
20241129,181100,111960250,10070,10070,10070,10070,0
|
|
20241129,181000,111960250,10070,10070,10070,10070,0
|
|
20241129,180900,111960250,10070,10070,10070,10070,0
|
|
20241129,180800,111960250,10070,10070,10070,10070,0
|
|
20241129,180700,111960250,10070,10070,10070,10070,0
|
|
20241129,180600,111960250,10070,10070,10070,10070,0
|
|
20241129,180500,111960250,10070,10070,10070,10070,0
|
|
20241129,180400,111960250,10070,10070,10070,10070,0
|
|
20241129,180300,111960250,10070,10070,10070,10070,0
|
|
20241129,180200,111960250,10070,10070,10070,10070,0
|
|
20241129,180100,111960250,10070,10070,10070,10070,0
|
|
20241129,180000,111960250,10070,10070,10070,10070,0
|
|
20241129,175900,111960250,10070,10070,10070,10070,0
|
|
20241129,175800,111960250,10070,10070,10070,10070,279
|
|
20241129,175700,111960250,10070,10070,10070,10070,0
|
|
20241129,175600,111960250,10070,10070,10070,10070,0
|
|
20241129,175500,111960250,10070,10070,10070,10070,0
|
|
20241129,175400,111960250,10070,10070,10070,10070,0
|
|
20241129,175300,111960250,10070,10070,10070,10070,0
|
|
20241129,175200,111960250,10070,10070,10070,10070,0
|
|
20241129,175100,111960250,10070,10070,10070,10070,0
|
|
20241129,175000,111960250,10070,10070,10070,10070,0
|
|
20241129,174900,111960250,10070,10070,10070,10070,0
|
|
20241129,174800,111960250,10070,10070,10070,10070,0
|
|
20241129,174700,111960250,10070,10070,10070,10070,0
|
|
20241129,174600,111960250,10070,10070,10070,10070,0
|
|
20241129,174500,111960250,10070,10070,10070,10070,0
|
|
20241129,174400,111960250,10070,10070,10070,10070,0
|
|
20241129,174300,111960250,10070,10070,10070,10070,0
|
|
20241129,174200,111960250,10070,10070,10070,10070,0
|
|
20241129,174100,111960250,10070,10070,10070,10070,0
|
|
20241129,174000,111960250,10070,10070,10070,10070,0
|
|
20241129,173900,111960250,10070,10070,10070,10070,0
|
|
20241129,173800,111960250,10070,10070,10070,10070,0
|
|
20241129,173700,111960250,10070,10070,10070,10070,0
|
|
20241129,173600,111960250,10070,10070,10070,10070,0
|
|
20241129,173500,111960250,10070,10070,10070,10070,0
|
|
20241129,173400,111960250,10070,10070,10070,10070,0
|
|
20241129,173300,111960250,10070,10070,10070,10070,0
|
|
20241129,173200,111960250,10070,10070,10070,10070,0
|
|
20241129,173100,111960250,10070,10070,10070,10070,0
|
|
20241129,173000,111960250,10070,10070,10070,10070,0
|
|
20241129,172900,111960250,10070,10070,10070,10070,0
|
|
20241129,172800,111960250,10070,10070,10070,10070,279
|
|
20241129,172700,111960250,10070,10070,10070,10070,0
|
|
20241129,172600,111960250,10070,10070,10070,10070,0
|
|
20241129,172500,111960250,10070,10070,10070,10070,0
|
|
20241129,172400,111960250,10070,10070,10070,10070,0
|
|
20241129,172300,111960250,10070,10070,10070,10070,0
|
|
20241129,172200,111960250,10070,10070,10070,10070,0
|
|
20241129,172100,111960250,10070,10070,10070,10070,0
|
|
20241129,172000,111960250,10070,10070,10070,10070,0
|
|
20241129,171900,111960250,10070,10070,10070,10070,0
|
|
20241129,171800,111960250,10070,10070,10070,10070,0
|
|
20241129,171700,111960250,10070,10070,10070,10070,0
|
|
20241129,171600,111960250,10070,10070,10070,10070,0
|
|
20241129,171500,111960250,10070,10070,10070,10070,0
|
|
20241129,171400,111960250,10070,10070,10070,10070,0
|
|
20241129,171300,111960250,10070,10070,10070,10070,0
|
|
20241129,171200,111960250,10070,10070,10070,10070,0
|
|
20241129,171100,111960250,10070,10070,10070,10070,0
|
|
20241129,171000,111960250,10070,10070,10070,10070,0
|
|
20241129,170900,111960250,10070,10070,10070,10070,0
|
|
20241129,170800,111960250,10070,10070,10070,10070,0
|
|
20241129,170700,111960250,10070,10070,10070,10070,0
|
|
20241129,170600,111960250,10070,10070,10070,10070,0
|
|
20241129,170500,111960250,10070,10070,10070,10070,0
|
|
20241129,170400,111960250,10070,10070,10070,10070,0
|
|
20241129,170300,111960250,10070,10070,10070,10070,0
|
|
20241129,170200,111960250,10070,10070,10070,10070,0
|
|
20241129,170100,111960250,10070,10070,10070,10070,0
|
|
20241129,170000,111960250,10070,10070,10070,10070,0
|
|
20241129,165900,111960250,10070,10070,10070,10070,0
|
|
20241129,165800,111960250,10070,10070,10070,10070,279
|
|
20241129,165700,111960250,10070,10070,10070,10070,0
|
|
20241129,165600,111960250,10070,10070,10070,10070,0
|
|
20241129,165500,111960250,10070,10070,10070,10070,0
|
|
20241129,165400,111960250,10070,10070,10070,10070,0
|
|
20241129,165300,111960250,10070,10070,10070,10070,0
|
|
20241129,165200,111960250,10070,10070,10070,10070,0
|
|
20241129,165100,111960250,10070,10070,10070,10070,0
|
|
20241129,165000,111960250,10070,10070,10070,10070,0
|
|
20241129,164900,111960250,10070,10070,10070,10070,0
|
|
20241129,164800,111960250,10070,10070,10070,10070,0
|
|
20241129,164700,111960250,10070,10070,10070,10070,0
|
|
20241129,164600,111960250,10070,10070,10070,10070,0
|
|
20241129,164500,111960250,10070,10070,10070,10070,0
|
|
20241129,164400,111960250,10070,10070,10070,10070,0
|
|
20241129,164300,111960250,10070,10070,10070,10070,0
|
|
20241129,164200,111960250,10070,10070,10070,10070,0
|
|
20241129,164100,111960250,10070,10070,10070,10070,0
|
|
20241129,164000,111960250,10070,10070,10070,10070,0
|
|
20241129,163900,111960250,10070,10070,10070,10070,0
|
|
20241129,163800,111960250,10070,10070,10070,10070,0
|
|
20241129,163700,111960250,10070,10070,10070,10070,0
|
|
20241129,163600,111960250,10070,10070,10070,10070,0
|
|
20241129,163500,111960250,10070,10070,10070,10070,0
|
|
20241129,163400,111960250,10070,10070,10070,10070,0
|
|
20241129,163300,111960250,10070,10070,10070,10070,0
|
|
20241129,163200,111960250,10070,10070,10070,10070,0
|
|
20241129,163100,111960250,10070,10070,10070,10070,0
|
|
20241129,163000,111960250,10070,10070,10070,10070,0
|
|
20241129,162900,111960250,10070,10070,10070,10070,0
|
|
20241129,162800,111960250,10070,10070,10070,10070,279
|
|
20241129,162700,111960250,10070,10070,10070,10070,0
|
|
20241129,162600,111960250,10070,10070,10070,10070,0
|
|
20241129,162500,111960250,10070,10070,10070,10070,0
|
|
20241129,162400,111960250,10070,10070,10070,10070,0
|
|
20241129,162300,111960250,10070,10070,10070,10070,0
|
|
20241129,162200,111960250,10070,10070,10070,10070,0
|
|
20241129,162100,111960250,10070,10070,10070,10070,0
|
|
20241129,162000,111960250,10070,10070,10070,10070,0
|
|
20241129,161900,111960250,10070,10070,10070,10070,0
|
|
20241129,161800,111960250,10070,10070,10070,10070,0
|
|
20241129,161700,111960250,10070,10070,10070,10070,0
|
|
20241129,161600,111960250,10070,10070,10070,10070,0
|
|
20241129,161500,111960250,10070,10070,10070,10070,0
|
|
20241129,161400,111960250,10070,10070,10070,10070,0
|
|
20241129,161300,111960250,10070,10070,10070,10070,0
|
|
20241129,161200,111960250,10070,10070,10070,10070,0
|
|
20241129,161100,111960250,10070,10070,10070,10070,0
|
|
20241129,161000,111960250,10070,10070,10070,10070,0
|
|
20241129,160900,111960250,10070,10070,10070,10070,0
|
|
20241129,160800,111960250,10070,10070,10070,10070,0
|
|
20241129,160700,111960250,10070,10070,10070,10070,0
|
|
20241129,160600,111960250,10070,10070,10070,10070,0
|
|
20241129,160500,111960250,10070,10070,10070,10070,0
|
|
20241129,160400,111960250,10070,10070,10070,10070,0
|
|
20241129,160300,111960250,10070,10070,10070,10070,0
|
|
20241129,160200,111960250,10070,10070,10070,10070,0
|
|
20241129,160100,111960250,10070,10070,10070,10070,0
|
|
20241129,160000,111960250,10070,10070,10070,10070,0
|
|
20241129,155900,111960250,10070,10070,10070,10070,0
|
|
20241129,155800,111960250,10070,10070,10070,10070,279
|
|
20241129,155700,111960250,10070,10070,10070,10070,0
|
|
20241129,155600,111960250,10070,10070,10070,10070,0
|
|
20241129,155500,111960250,10070,10070,10070,10070,0
|
|
20241129,155400,111960250,10070,10070,10070,10070,0
|
|
20241129,155300,111960250,10070,10070,10070,10070,0
|
|
20241129,155200,111960250,10070,10070,10070,10070,0
|
|
20241129,155100,111960250,10070,10070,10070,10070,0
|
|
20241129,155000,111960250,10070,10070,10070,10070,0
|
|
20241129,154900,111960250,10070,10070,10070,10070,0
|
|
20241129,154800,111960250,10070,10070,10070,10070,0
|
|
20241129,154700,111960250,10070,10070,10070,10070,0
|
|
20241129,154600,111960250,10070,10070,10070,10070,0
|
|
20241129,154500,111960250,10070,10070,10070,10070,0
|
|
20241129,154400,111960250,10070,10070,10070,10070,0
|
|
20241129,154300,111960250,10070,10070,10070,10070,0
|
|
20241129,154200,111960250,10070,10070,10070,10070,0
|
|
20241129,154100,111960250,10070,10070,10070,10070,0
|
|
20241129,154000,111960250,10070,10070,10070,10070,0
|
|
20241129,153900,111960250,10070,10070,10070,10070,0
|
|
20241129,153800,111960250,10070,10070,10070,10070,0
|
|
20241129,153700,111960250,10070,10070,10070,10070,0
|
|
20241129,153600,111960250,10070,10070,10070,10070,0
|
|
20241129,153500,111960250,10070,10070,10070,10070,0
|
|
20241129,153400,111960250,10070,10070,10070,10070,0
|
|
20241129,153300,111960250,10070,10070,10070,10070,0
|
|
20241129,153200,111960250,10070,10070,10070,10070,0
|
|
20241129,153100,111960250,10070,10070,10070,10070,0
|
|
20241129,153000,111960250,10070,10070,10070,10070,279
|
|
20241129,152900,109150720,10050,10050,10050,10050,0
|
|
20241129,152800,109150720,10050,10050,10050,10050,0
|
|
20241129,152700,109150720,10050,10050,10050,10050,0
|
|
20241129,152600,109150720,10050,10050,10050,10050,0
|
|
20241129,152500,109150720,10050,10050,10050,10050,0
|
|
20241129,152400,109150720,10050,10050,10050,10050,0
|
|
20241129,152300,109150720,10050,10050,10050,10050,0
|
|
20241129,152200,109150720,10050,10050,10050,10050,0
|
|
20241129,152100,109150720,10050,10050,10050,10050,0
|
|
20241129,152000,109150720,10050,10050,10050,10050,0
|
|
20241129,151900,109150720,10050,10050,10050,10050,0
|
|
20241129,151800,109150720,10050,10050,10050,10050,0
|
|
20241129,151700,109150720,10050,10050,10050,10050,0
|
|
20241129,151600,109150720,10050,10050,10050,10050,0
|
|
20241129,151500,109150720,10050,10050,10050,10050,0
|
|
20241129,151400,109150720,10050,10050,10050,10050,0
|
|
20241129,151300,109150720,10050,10050,10050,10050,0
|
|
20241129,151200,109150720,10050,10050,10050,10050,0
|
|
20241129,151100,109150720,10050,10050,10050,10050,1
|
|
20241129,151000,109140670,10040,10040,10040,10040,1
|
|
20241129,150900,109130630,10060,10060,10060,10060,0
|
|
20241129,150800,109130630,10060,10060,10060,10060,0
|
|
20241129,150700,109130630,10060,10060,10060,10060,0
|
|
20241129,150600,109130630,10060,10060,10060,10060,0
|
|
20241129,150500,109130630,10060,10060,10060,10060,0
|
|
20241129,150400,109130630,10060,10060,10060,10060,0
|
|
20241129,150300,109130630,10060,10060,10060,10060,0
|
|
20241129,150200,109130630,10060,10060,10060,10060,0
|
|
20241129,150100,109130630,10060,10060,10060,10060,0
|
|
20241129,150000,109130630,10060,10060,10060,10060,0
|
|
20241129,145900,109130630,10060,10060,10060,10060,0
|
|
20241129,145800,109130630,10060,10060,10060,10060,0
|
|
20241129,145700,109130630,10060,10060,10060,10060,0
|
|
20241129,145600,109130630,10060,10060,10060,10060,1
|
|
20241129,145500,109120570,10020,10020,10020,10020,277
|
|
20241129,145400,106345030,10030,10030,10030,10030,438
|
|
20241129,145300,101951890,10040,10040,10040,10040,603
|
|
20241129,145200,95897770,10060,10060,10060,10060,0
|
|
20241129,145100,95897770,10060,10060,10060,10060,0
|
|
20241129,145000,95897770,10060,10060,10060,10060,1
|
|
20241129,144900,95887710,10060,10060,10060,10060,0
|
|
20241129,144800,95887710,10060,10060,10060,10060,0
|
|
20241129,144700,95887710,10060,10060,10060,10060,0
|
|
20241129,144600,95887710,10060,10060,10060,10060,0
|
|
20241129,144500,95887710,10060,10060,10060,10060,1
|
|
20241129,144400,95877650,10030,10030,10030,10030,0
|
|
20241129,144300,95877650,10030,10030,10030,10030,0
|
|
20241129,144200,95877650,10030,10030,10030,10030,125
|
|
20241129,144100,94623900,10040,10040,10040,10040,904
|
|
20241129,144000,85547740,10070,10070,10070,10070,0
|
|
20241129,143900,85547740,10070,10070,10070,10070,0
|
|
20241129,143800,85547740,10070,10070,10070,10070,0
|
|
20241129,143700,85547740,10070,10070,10070,10070,0
|
|
20241129,143600,85547740,10070,10070,10070,10070,0
|
|
20241129,143500,85547740,10070,10070,10070,10070,0
|
|
20241129,143400,85547740,10070,10070,10070,10070,0
|
|
20241129,143300,85547740,10070,10070,10070,10070,0
|
|
20241129,143200,85547740,10070,10070,10070,10070,0
|
|
20241129,143100,85547740,10070,10070,10070,10070,0
|
|
20241129,143000,85547740,10070,10070,10070,10070,0
|
|
20241129,142900,85547740,10070,10070,10070,10070,0
|
|
20241129,142800,85547740,10070,10070,10070,10070,0
|
|
20241129,142700,85547740,10070,10070,10070,10070,0
|
|
20241129,142600,85547740,10070,10070,10070,10070,0
|
|
20241129,142500,85547740,10070,10050,10070,10050,115
|
|
20241129,142400,84391970,10050,10050,10050,10050,0
|
|
20241129,142300,84391970,10050,10050,10050,10050,0
|
|
20241129,142200,84391970,10050,10050,10050,10050,0
|
|
20241129,142100,84391970,10050,10050,10050,10050,0
|
|
20241129,142000,84391970,10050,10050,10050,10050,0
|
|
20241129,141900,84391970,10050,10050,10050,10050,0
|
|
20241129,141800,84391970,10050,10050,10050,10050,35
|
|
20241129,141700,84040220,10050,10050,10050,10050,0
|
|
20241129,141600,84040220,10050,10050,10050,10050,0
|
|
20241129,141500,84040220,10050,10050,10050,10050,200
|
|
20241129,141400,82030220,10050,10050,10050,10050,20
|
|
20241129,141300,81829220,10070,10070,10070,10070,1
|
|
20241129,141200,81819150,10070,10070,10070,10070,0
|
|
20241129,141100,81819150,10070,10070,10070,10070,0
|
|
20241129,141000,81819150,10070,10070,10070,10070,0
|
|
20241129,140900,81819150,10070,10070,10070,10070,0
|
|
20241129,140800,81819150,10070,10070,10070,10070,0
|
|
20241129,140700,81819150,10070,10070,10070,10070,0
|
|
20241129,140600,81819150,10070,10070,10070,10070,0
|
|
20241129,140500,81819150,10070,10070,10070,10070,0
|
|
20241129,140400,81819150,10070,10070,10070,10070,0
|
|
20241129,140300,81819150,10070,10070,10070,10070,0
|
|
20241129,140200,81819150,10070,10070,10070,10070,0
|
|
20241129,140100,81819150,10070,10070,10070,10070,0
|
|
20241129,140000,81819150,10070,10070,10070,10070,0
|
|
20241129,135900,81819150,10070,10070,10070,10070,0
|
|
20241129,135800,81819150,10070,10070,10070,10070,0
|
|
20241129,135700,81819150,10070,10070,10070,10070,0
|
|
20241129,135600,81819150,10070,10070,10070,10070,0
|
|
20241129,135500,81819150,10070,10070,10070,10070,0
|
|
20241129,135400,81819150,10070,10070,10070,10070,0
|
|
20241129,135300,81819150,10070,10070,10070,10070,1
|
|
20241129,135200,81809080,10050,10050,10050,10050,110
|
|
20241129,135100,80703580,10070,10070,10070,10070,0
|
|
20241129,135000,80703580,10070,10070,10070,10070,0
|
|
20241129,134900,80703580,10070,10070,10070,10070,0
|
|
20241129,134800,80703580,10070,10070,10070,10070,0
|
|
20241129,134700,80703580,10070,10070,10070,10070,0
|
|
20241129,134600,80703580,10070,10070,10070,10070,0
|
|
20241129,134500,80703580,10070,10070,10070,10070,0
|
|
20241129,134400,80703580,10070,10070,10070,10070,0
|
|
20241129,134300,80703580,10070,10070,10070,10070,0
|
|
20241129,134200,80703580,10070,10070,10070,10070,0
|
|
20241129,134100,80703580,10070,10070,10070,10070,0
|
|
20241129,134000,80703580,10070,10070,10070,10070,1
|
|
20241129,133900,80693510,10050,10050,10050,10050,0
|
|
20241129,133800,80693510,10050,10050,10050,10050,0
|
|
20241129,133700,80693510,10050,10050,10050,10050,23
|
|
20241129,133600,80462360,10070,10070,10070,10070,0
|
|
20241129,133500,80462360,10070,10070,10070,10070,0
|
|
20241129,133400,80462360,10070,10070,10070,10070,0
|
|
20241129,133300,80462360,10070,10060,10070,10060,4
|
|
20241129,133200,80422090,10050,10050,10050,10050,0
|
|
20241129,133100,80422090,10050,10050,10050,10050,0
|
|
20241129,133000,80422090,10050,10050,10050,10050,0
|
|
20241129,132900,80422090,10050,10050,10050,10050,0
|
|
20241129,132800,80422090,10050,10050,10050,10050,0
|
|
20241129,132700,80422090,10050,10050,10050,10050,0
|
|
20241129,132600,80422090,10050,10050,10050,10050,0
|
|
20241129,132500,80422090,10050,10050,10050,10050,1
|
|
20241129,132400,80412040,10040,10040,10040,10040,0
|
|
20241129,132300,80412040,10040,10040,10040,10040,9
|
|
20241129,132200,80321680,10050,10050,10050,10050,0
|
|
20241129,132100,80321680,10050,10050,10050,10050,10
|
|
20241129,132000,80221180,10050,10050,10050,10050,0
|
|
20241129,131900,80221180,10050,10050,10050,10050,0
|
|
20241129,131800,80221180,10050,10050,10050,10050,0
|
|
20241129,131700,80221180,10050,10050,10050,10050,0
|
|
20241129,131600,80221180,10050,10050,10050,10050,0
|
|
20241129,131500,80221180,10050,10050,10050,10050,0
|
|
20241129,131400,80221180,10050,10050,10050,10050,0
|
|
20241129,131300,80221180,10050,10050,10050,10050,436
|
|
20241129,131200,75839380,10030,10030,10030,10030,0
|
|
20241129,131100,75839380,10030,10030,10030,10030,0
|
|
20241129,131000,75839380,10030,10030,10030,10030,0
|
|
20241129,130900,75839380,10030,10030,10030,10030,0
|
|
20241129,130800,75839380,10030,10030,10030,10030,0
|
|
20241129,130700,75839380,10030,10030,10030,10030,0
|
|
20241129,130600,75839380,10030,10030,10030,10030,41
|
|
20241129,130500,75428150,10040,10040,10040,10040,0
|
|
20241129,130400,75428150,10040,10040,10040,10040,0
|
|
20241129,130300,75428150,10040,10040,10040,10040,0
|
|
20241129,130200,75428150,10040,10040,10040,10040,0
|
|
20241129,130100,75428150,10040,10040,10040,10040,462
|
|
20241129,130000,70789670,10030,10030,10030,10030,0
|
|
20241129,125900,70789670,10030,10030,10030,10030,0
|
|
20241129,125800,70789670,10030,10030,10030,10030,0
|
|
20241129,125700,70789670,10030,10030,10030,10030,0
|
|
20241129,125600,70789670,10030,10030,10030,10030,0
|
|
20241129,125500,70789670,10030,10030,10030,10030,0
|
|
20241129,125400,70789670,10030,10030,10030,10030,0
|
|
20241129,125300,70789670,10030,10030,10030,10030,0
|
|
20241129,125200,70789670,10030,10030,10030,10030,0
|
|
20241129,125100,70789670,10030,10030,10030,10030,0
|
|
20241129,125000,70789670,10030,10030,10030,10030,0
|
|
20241129,124900,70789670,10030,10030,10030,10030,0
|
|
20241129,124800,70789670,10030,10030,10030,10030,0
|
|
20241129,124700,70789670,10030,10030,10030,10030,0
|
|
20241129,124600,70789670,10030,10030,10030,10030,0
|
|
20241129,124500,70789670,10030,10030,10030,10030,0
|
|
20241129,124400,70789670,10030,10030,10030,10030,0
|
|
20241129,124300,70789670,10030,10030,10030,10030,0
|
|
20241129,124200,70789670,10030,10030,10030,10030,0
|
|
20241129,124100,70789670,10030,10030,10030,10030,0
|
|
20241129,124000,70789670,10030,10030,10030,10030,0
|
|
20241129,123900,70789670,10030,10030,10030,10030,0
|
|
20241129,123800,70789670,10030,10030,10030,10030,0
|
|
20241129,123700,70789670,10030,10030,10030,10030,0
|
|
20241129,123600,70789670,10030,10030,10030,10030,0
|
|
20241129,123500,70789670,10030,10030,10030,10030,0
|
|
20241129,123400,70789670,10030,10030,10030,10030,0
|
|
20241129,123300,70789670,10030,10030,10030,10030,20
|
|
20241129,123200,70589070,10030,10030,10030,10030,0
|
|
20241129,123100,70589070,10030,10030,10030,10030,0
|
|
20241129,123000,70589070,10030,10030,10030,10030,0
|
|
20241129,122900,70589070,10030,10030,10030,10030,1
|
|
20241129,122800,70579040,10020,10020,10020,10020,0
|
|
20241129,122700,70579040,10020,10020,10020,10020,0
|
|
20241129,122600,70579040,10020,10020,10020,10020,0
|
|
20241129,122500,70579040,10020,10020,10020,10020,0
|
|
20241129,122400,70579040,10020,10020,10020,10020,0
|
|
20241129,122300,70579040,10020,10020,10020,10020,0
|
|
20241129,122200,70579040,10020,10020,10020,10020,0
|
|
20241129,122100,70579040,10020,10020,10020,10020,0
|
|
20241129,122000,70579040,10020,10020,10020,10020,0
|
|
20241129,121900,70579040,10020,10020,10020,10020,0
|
|
20241129,121800,70579040,10020,10030,10030,10020,19
|
|
20241129,121700,70388590,10040,10040,10040,10040,0
|
|
20241129,121600,70388590,10040,10040,10040,10040,0
|
|
20241129,121500,70388590,10040,10040,10040,10040,0
|
|
20241129,121400,70388590,10040,10040,10040,10040,0
|
|
20241129,121300,70388590,10040,10040,10040,10040,0
|
|
20241129,121200,70388590,10040,10040,10040,10040,0
|
|
20241129,121100,70388590,10040,10040,10040,10040,0
|
|
20241129,121000,70388590,10040,10040,10040,10040,0
|
|
20241129,120900,70388590,10040,10040,10040,10040,0
|
|
20241129,120800,70388590,10040,10040,10040,10040,0
|
|
20241129,120700,70388590,10040,10040,10040,10040,0
|
|
20241129,120600,70388590,10040,10040,10040,10040,0
|
|
20241129,120500,70388590,10040,10040,10040,10040,0
|
|
20241129,120400,70388590,10040,10040,10040,10040,0
|
|
20241129,120300,70388590,10040,10040,10040,10040,1
|
|
20241129,120200,70378550,10040,10040,10040,10040,0
|
|
20241129,120100,70378550,10040,10040,10040,10040,0
|
|
20241129,120000,70378550,10040,10040,10040,10040,20
|
|
20241129,115900,70177750,10040,10040,10040,10040,10
|
|
20241129,115800,70077350,10030,10030,10030,10030,0
|
|
20241129,115700,70077350,10030,10030,10030,10030,0
|
|
20241129,115600,70077350,10030,10030,10030,10030,0
|
|
20241129,115500,70077350,10030,10030,10030,10030,0
|
|
20241129,115400,70077350,10030,10030,10030,10030,0
|
|
20241129,115300,70077350,10030,10030,10030,10030,0
|
|
20241129,115200,70077350,10030,10030,10030,10030,0
|
|
20241129,115100,70077350,10030,10030,10030,10030,20
|
|
20241129,115000,69876750,10020,10020,10020,10020,0
|
|
20241129,114900,69876750,10020,10020,10020,10020,0
|
|
20241129,114800,69876750,10020,10020,10020,10020,28
|
|
20241129,114700,69596190,10040,10040,10040,10040,0
|
|
20241129,114600,69596190,10040,10040,10040,10040,0
|
|
20241129,114500,69596190,10040,10040,10040,10040,20
|
|
20241129,114400,69395390,10040,10040,10040,10040,0
|
|
20241129,114300,69395390,10040,10040,10040,10040,0
|
|
20241129,114200,69395390,10040,10040,10040,10040,0
|
|
20241129,114100,69395390,10040,10040,10040,10040,0
|
|
20241129,114000,69395390,10040,10040,10040,10040,4
|
|
20241129,113900,69355230,10020,10020,10020,10020,0
|
|
20241129,113800,69355230,10020,10020,10020,10020,10
|
|
20241129,113700,69255030,10030,10030,10030,10030,10
|
|
20241129,113600,69154730,10040,10040,10040,10040,0
|
|
20241129,113500,69154730,10040,10040,10040,10040,0
|
|
20241129,113400,69154730,10040,10040,10040,10040,0
|
|
20241129,113300,69154730,10040,10040,10040,10040,0
|
|
20241129,113200,69154730,10040,10040,10040,10040,25
|
|
20241129,113100,68903730,10040,10040,10040,10040,0
|
|
20241129,113000,68903730,10040,10040,10040,10040,0
|
|
20241129,112900,68903730,10040,10040,10040,10040,1
|
|
20241129,112800,68893690,10040,10040,10040,10040,0
|
|
20241129,112700,68893690,10040,10040,10040,10040,0
|
|
20241129,112600,68893690,10040,10040,10040,10040,0
|
|
20241129,112500,68893690,10040,10040,10040,10040,0
|
|
20241129,112400,68893690,10040,10040,10040,10040,0
|
|
20241129,112300,68893690,10040,10040,10040,10040,0
|
|
20241129,112200,68893690,10040,10040,10040,10040,0
|
|
20241129,112100,68893690,10040,10040,10040,10040,0
|
|
20241129,112000,68893690,10040,10040,10040,10040,0
|
|
20241129,111900,68893690,10040,10040,10040,10040,10
|
|
20241129,111800,68793290,10040,10040,10040,10040,0
|
|
20241129,111700,68793290,10040,10040,10040,10040,1
|
|
20241129,111600,68783250,10030,10030,10030,10030,0
|
|
20241129,111500,68783250,10030,10030,10030,10030,1
|
|
20241129,111400,68773220,10020,10020,10020,10020,25
|
|
20241129,111300,68522720,10020,10020,10020,10020,0
|
|
20241129,111200,68522720,10020,10020,10020,10020,0
|
|
20241129,111100,68522720,10020,10020,10020,10020,0
|
|
20241129,111000,68522720,10020,10020,10020,10020,2
|
|
20241129,110900,68502680,10030,10030,10030,10030,0
|
|
20241129,110800,68502680,10030,10030,10030,10030,0
|
|
20241129,110700,68502680,10030,10030,10030,10030,0
|
|
20241129,110600,68502680,10030,10030,10030,10030,0
|
|
20241129,110500,68502680,10030,10030,10030,10030,0
|
|
20241129,110400,68502680,10030,10030,10030,10030,0
|
|
20241129,110300,68502680,10030,10030,10030,10030,0
|
|
20241129,110200,68502680,10030,10030,10030,10030,0
|
|
20241129,110100,68502680,10030,10020,10030,10010,36
|
|
20241129,110000,68142280,10040,10040,10040,10040,1
|
|
20241129,105900,68132240,10040,10040,10040,10040,0
|
|
20241129,105800,68132240,10040,10040,10040,10040,0
|
|
20241129,105700,68132240,10040,10040,10040,10040,0
|
|
20241129,105600,68132240,10040,10040,10040,10040,1
|
|
20241129,105500,68122200,10010,10010,10010,10010,0
|
|
20241129,105400,68122200,10010,10020,10020,10010,330
|
|
20241129,105300,64816720,10050,10050,10050,10050,0
|
|
20241129,105200,64816720,10050,10050,10050,10050,0
|
|
20241129,105100,64816720,10050,10050,10050,10050,0
|
|
20241129,105000,64816720,10050,10050,10050,10050,0
|
|
20241129,104900,64816720,10050,10050,10050,10050,0
|
|
20241129,104800,64816720,10050,10050,10050,10050,0
|
|
20241129,104700,64816720,10050,10050,10050,10050,0
|
|
20241129,104600,64816720,10050,10050,10050,10050,1
|
|
20241129,104500,64806670,10050,10050,10050,10050,0
|
|
20241129,104400,64806670,10050,10050,10050,10050,0
|
|
20241129,104300,64806670,10050,10040,10050,10040,51
|
|
20241129,104200,64294130,10020,10020,10020,10020,10
|
|
20241129,104100,64193930,10040,10040,10040,10040,0
|
|
20241129,104000,64193930,10040,10040,10040,10040,1
|
|
20241129,103900,64183890,10040,10040,10040,10040,0
|
|
20241129,103800,64183890,10040,10040,10040,10040,0
|
|
20241129,103700,64183890,10040,10010,10040,10010,11
|
|
20241129,103600,64073750,10040,10040,10040,10040,1
|
|
20241129,103500,64063710,10010,10010,10010,10010,177
|
|
20241129,103400,62291940,10020,10030,10030,10020,273
|
|
20241129,103300,59556300,10030,10030,10030,10030,5
|
|
20241129,103200,59506150,10050,10050,10050,10050,0
|
|
20241129,103100,59506150,10050,10050,10050,10050,0
|
|
20241129,103000,59506150,10050,10050,10050,10050,0
|
|
20241129,102900,59506150,10050,10050,10050,10050,0
|
|
20241129,102800,59506150,10050,10050,10050,10050,0
|
|
20241129,102700,59506150,10050,10050,10050,10050,0
|
|
20241129,102600,59506150,10050,10050,10050,10050,0
|
|
20241129,102500,59506150,10050,10050,10050,10050,0
|
|
20241129,102400,59506150,10050,10050,10050,10050,0
|
|
20241129,102300,59506150,10050,10050,10050,10050,0
|
|
20241129,102200,59506150,10050,10050,10050,10050,0
|
|
20241129,102100,59506150,10050,10050,10050,10050,2
|
|
20241129,102000,59486050,10040,10040,10040,10040,2
|
|
20241129,101900,59465970,10040,10040,10040,10040,0
|
|
20241129,101800,59465970,10040,10040,10040,10040,0
|
|
20241129,101700,59465970,10040,10040,10040,10040,0
|
|
20241129,101600,59465970,10040,10030,10040,10030,334
|
|
20241129,101500,56115940,10020,10020,10020,10020,0
|
|
20241129,101400,56115940,10020,10020,10020,10020,1
|
|
20241129,101300,56105920,10010,10010,10010,10010,0
|
|
20241129,101200,56105920,10010,10010,10010,10010,0
|
|
20241129,101100,56105920,10010,10010,10010,10010,0
|
|
20241129,101000,56105920,10010,10000,10010,10000,119
|
|
20241129,100900,54915170,10010,10000,10010,9990,75
|
|
20241129,100800,54165720,9990,9990,9990,9990,0
|
|
20241129,100700,54165720,9990,9990,9990,9990,0
|
|
20241129,100600,54165720,9990,9990,9990,9990,0
|
|
20241129,100500,54165720,9990,9990,9990,9990,0
|
|
20241129,100400,54165720,9990,10030,10030,9990,2822
|
|
20241129,100300,25900130,10050,10050,10050,10050,0
|
|
20241129,100200,25900130,10050,10050,10050,10050,0
|
|
20241129,100100,25900130,10050,10050,10050,10050,0
|
|
20241129,100000,25900130,10050,10050,10050,10050,1
|
|
20241129,095900,25890080,10040,10040,10040,10040,213
|
|
20241129,095800,23751560,10050,10050,10050,10050,0
|
|
20241129,095700,23751560,10050,10050,10050,10050,10
|
|
20241129,095600,23651060,10050,10050,10050,10050,1
|
|
20241129,095500,23641010,10080,10080,10080,10080,1
|
|
20241129,095400,23630930,10040,10040,10040,10040,0
|
|
20241129,095300,23630930,10040,10040,10040,10040,0
|
|
20241129,095200,23630930,10040,10040,10040,10040,0
|
|
20241129,095100,23630930,10040,10040,10040,10040,0
|
|
20241129,095000,23630930,10040,10040,10040,10040,50
|
|
20241129,094900,23128930,10090,10090,10090,10090,0
|
|
20241129,094800,23128930,10090,10090,10090,10090,5
|
|
20241129,094700,23078480,10090,10090,10090,10090,123
|
|
20241129,094600,21837410,10110,10110,10110,10110,100
|
|
20241129,094500,20826410,10110,10110,10110,10110,0
|
|
20241129,094400,20826410,10110,10110,10110,10110,1
|
|
20241129,094300,20816300,10110,10110,10110,10110,0
|
|
20241129,094200,20816300,10110,10090,10110,10090,30
|
|
20241129,094100,20513560,10090,10090,10090,10090,0
|
|
20241129,094000,20513560,10090,10090,10090,10090,10
|
|
20241129,093900,20412660,10090,10090,10090,10090,11
|
|
20241129,093800,20301670,10080,10080,10080,10080,1
|
|
20241129,093700,20291590,10040,10040,10040,10040,4
|
|
20241129,093600,20251430,10030,10030,10030,10030,0
|
|
20241129,093500,20251430,10030,10030,10030,10030,200
|
|
20241129,093400,18245430,10020,10020,10020,10020,91
|
|
20241129,093300,17333610,10020,10020,10020,10020,0
|
|
20241129,093200,17333610,10020,10020,10020,10020,0
|
|
20241129,093100,17333610,10020,10020,10020,10020,25
|
|
20241129,093000,17083110,10020,10020,10020,10020,95
|
|
20241129,092900,16131210,10020,10020,10020,10020,0
|
|
20241129,092800,16131210,10020,10030,10030,10020,400
|
|
20241129,092700,12120680,10040,10060,10060,10040,355
|
|
20241129,092600,8555340,10060,10060,10060,10060,0
|
|
20241129,092500,8555340,10060,10060,10060,10060,0
|
|
20241129,092400,8555340,10060,10060,10060,10060,0
|
|
20241129,092300,8555340,10060,10060,10060,10060,1
|
|
20241129,092200,8545280,10050,10090,10090,10050,265
|
|
20241129,092100,5879190,10150,10150,10150,10150,0
|
|
20241129,092000,5879190,10150,10150,10150,10150,0
|
|
20241129,091900,5879190,10150,10150,10150,10150,0
|
|
20241129,091800,5879190,10150,10150,10150,10150,1
|
|
20241129,091700,5869040,10150,10150,10150,10150,0
|
|
20241129,091600,5869040,10150,10150,10150,10150,1
|
|
20241129,091500,5858890,10160,10160,10160,10160,0
|
|
20241129,091400,5858890,10160,10160,10160,10160,0
|
|
20241129,091300,5858890,10160,10160,10160,10160,0
|
|
20241129,091200,5858890,10160,10160,10160,10160,0
|
|
20241129,091100,5858890,10160,10160,10160,10160,0
|
|
20241129,091000,5858890,10160,10100,10160,10090,102
|
|
20241129,090900,4828640,10100,10170,10170,10100,101
|
|
20241129,090800,3808470,10080,10080,10080,10080,0
|
|
20241129,090700,3808470,10080,10080,10080,10080,0
|
|
20241129,090600,3808470,10080,10080,10080,10080,29
|
|
20241129,090500,3516150,10080,10070,10080,10070,30
|
|
20241129,090400,3213970,10070,10080,10080,10070,116
|
|
20241129,090300,2045840,10040,10180,10180,10040,168
|
|
20241129,090200,352800,10080,10080,10080,10080,0
|
|
20241129,090100,352800,10080,10080,10080,10080,6
|
|
20241129,090000,292320,10080,10080,10080,10080,29
|