580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,183700,77852790,9160,9160,9160,9160,538
|
|
20241129,183600,77852790,9160,9160,9160,9160,0
|
|
20241129,183500,77852790,9160,9160,9160,9160,0
|
|
20241129,183400,77852790,9160,9160,9160,9160,0
|
|
20241129,183300,77852790,9160,9160,9160,9160,0
|
|
20241129,183200,77852790,9160,9160,9160,9160,0
|
|
20241129,183100,77852790,9160,9160,9160,9160,0
|
|
20241129,183000,77852790,9160,9160,9160,9160,0
|
|
20241129,182900,77852790,9160,9160,9160,9160,0
|
|
20241129,182800,77852790,9160,9160,9160,9160,0
|
|
20241129,182700,77852790,9160,9160,9160,9160,0
|
|
20241129,182600,77852790,9160,9160,9160,9160,0
|
|
20241129,182500,77852790,9160,9160,9160,9160,0
|
|
20241129,182400,77852790,9160,9160,9160,9160,0
|
|
20241129,182300,77852790,9160,9160,9160,9160,0
|
|
20241129,182200,77852790,9160,9160,9160,9160,0
|
|
20241129,182100,77852790,9160,9160,9160,9160,0
|
|
20241129,182000,77852790,9160,9160,9160,9160,0
|
|
20241129,181900,77852790,9160,9160,9160,9160,0
|
|
20241129,181800,77852790,9160,9160,9160,9160,0
|
|
20241129,181700,77852790,9160,9160,9160,9160,0
|
|
20241129,181600,77852790,9160,9160,9160,9160,0
|
|
20241129,181500,77852790,9160,9160,9160,9160,0
|
|
20241129,181400,77852790,9160,9160,9160,9160,0
|
|
20241129,181300,77852790,9160,9160,9160,9160,0
|
|
20241129,181200,77852790,9160,9160,9160,9160,0
|
|
20241129,181100,77852790,9160,9160,9160,9160,0
|
|
20241129,181000,77852790,9160,9160,9160,9160,0
|
|
20241129,180900,77852790,9160,9160,9160,9160,0
|
|
20241129,180800,77852790,9160,9160,9160,9160,0
|
|
20241129,180700,77852790,9160,9160,9160,9160,538
|
|
20241129,180600,77852790,9160,9160,9160,9160,0
|
|
20241129,180500,77852790,9160,9160,9160,9160,0
|
|
20241129,180400,77852790,9160,9160,9160,9160,0
|
|
20241129,180300,77852790,9160,9160,9160,9160,0
|
|
20241129,180200,77852790,9160,9160,9160,9160,0
|
|
20241129,180100,77852790,9160,9160,9160,9160,0
|
|
20241129,180000,77852790,9160,9160,9160,9160,0
|
|
20241129,175900,77852790,9160,9160,9160,9160,0
|
|
20241129,175800,77852790,9160,9160,9160,9160,0
|
|
20241129,175700,77852790,9160,9160,9160,9160,0
|
|
20241129,175600,77852790,9160,9160,9160,9160,0
|
|
20241129,175500,77852790,9160,9160,9160,9160,0
|
|
20241129,175400,77852790,9160,9160,9160,9160,0
|
|
20241129,175300,77852790,9160,9160,9160,9160,0
|
|
20241129,175200,77852790,9160,9160,9160,9160,0
|
|
20241129,175100,77852790,9160,9160,9160,9160,0
|
|
20241129,175000,77852790,9160,9160,9160,9160,0
|
|
20241129,174900,77852790,9160,9160,9160,9160,0
|
|
20241129,174800,77852790,9160,9160,9160,9160,0
|
|
20241129,174700,77852790,9160,9160,9160,9160,0
|
|
20241129,174600,77852790,9160,9160,9160,9160,0
|
|
20241129,174500,77852790,9160,9160,9160,9160,0
|
|
20241129,174400,77852790,9160,9160,9160,9160,0
|
|
20241129,174300,77852790,9160,9160,9160,9160,0
|
|
20241129,174200,77852790,9160,9160,9160,9160,0
|
|
20241129,174100,77852790,9160,9160,9160,9160,0
|
|
20241129,174000,77852790,9160,9160,9160,9160,0
|
|
20241129,173900,77852790,9160,9160,9160,9160,0
|
|
20241129,173800,77852790,9160,9160,9160,9160,0
|
|
20241129,173700,77852790,9160,9160,9160,9160,538
|
|
20241129,173600,77852790,9160,9160,9160,9160,0
|
|
20241129,173500,77852790,9160,9160,9160,9160,0
|
|
20241129,173400,77852790,9160,9160,9160,9160,0
|
|
20241129,173300,77852790,9160,9160,9160,9160,0
|
|
20241129,173200,77852790,9160,9160,9160,9160,0
|
|
20241129,173100,77852790,9160,9160,9160,9160,0
|
|
20241129,173000,77852790,9160,9160,9160,9160,0
|
|
20241129,172900,77852790,9160,9160,9160,9160,0
|
|
20241129,172800,77852790,9160,9160,9160,9160,0
|
|
20241129,172700,77852790,9160,9160,9160,9160,0
|
|
20241129,172600,77852790,9160,9160,9160,9160,0
|
|
20241129,172500,77852790,9160,9160,9160,9160,0
|
|
20241129,172400,77852790,9160,9160,9160,9160,0
|
|
20241129,172300,77852790,9160,9160,9160,9160,0
|
|
20241129,172200,77852790,9160,9160,9160,9160,0
|
|
20241129,172100,77852790,9160,9160,9160,9160,0
|
|
20241129,172000,77852790,9160,9160,9160,9160,0
|
|
20241129,171900,77852790,9160,9160,9160,9160,0
|
|
20241129,171800,77852790,9160,9160,9160,9160,0
|
|
20241129,171700,77852790,9160,9160,9160,9160,0
|
|
20241129,171600,77852790,9160,9160,9160,9160,0
|
|
20241129,171500,77852790,9160,9160,9160,9160,0
|
|
20241129,171400,77852790,9160,9160,9160,9160,0
|
|
20241129,171300,77852790,9160,9160,9160,9160,0
|
|
20241129,171200,77852790,9160,9160,9160,9160,0
|
|
20241129,171100,77852790,9160,9160,9160,9160,0
|
|
20241129,171000,77852790,9160,9160,9160,9160,0
|
|
20241129,170900,77852790,9160,9160,9160,9160,0
|
|
20241129,170800,77852790,9160,9160,9160,9160,0
|
|
20241129,170700,77852790,9160,9160,9160,9160,538
|
|
20241129,170600,77852790,9160,9160,9160,9160,0
|
|
20241129,170500,77852790,9160,9160,9160,9160,0
|
|
20241129,170400,77852790,9160,9160,9160,9160,0
|
|
20241129,170300,77852790,9160,9160,9160,9160,0
|
|
20241129,170200,77852790,9160,9160,9160,9160,0
|
|
20241129,170100,77852790,9160,9160,9160,9160,0
|
|
20241129,170000,77852790,9160,9160,9160,9160,0
|
|
20241129,165900,77852790,9160,9160,9160,9160,0
|
|
20241129,165800,77852790,9160,9160,9160,9160,0
|
|
20241129,165700,77852790,9160,9160,9160,9160,0
|
|
20241129,165600,77852790,9160,9160,9160,9160,0
|
|
20241129,165500,77852790,9160,9160,9160,9160,0
|
|
20241129,165400,77852790,9160,9160,9160,9160,0
|
|
20241129,165300,77852790,9160,9160,9160,9160,0
|
|
20241129,165200,77852790,9160,9160,9160,9160,0
|
|
20241129,165100,77852790,9160,9160,9160,9160,0
|
|
20241129,165000,77852790,9160,9160,9160,9160,0
|
|
20241129,164900,77852790,9160,9160,9160,9160,0
|
|
20241129,164800,77852790,9160,9160,9160,9160,0
|
|
20241129,164700,77852790,9160,9160,9160,9160,0
|
|
20241129,164600,77852790,9160,9160,9160,9160,0
|
|
20241129,164500,77852790,9160,9160,9160,9160,0
|
|
20241129,164400,77852790,9160,9160,9160,9160,0
|
|
20241129,164300,77852790,9160,9160,9160,9160,0
|
|
20241129,164200,77852790,9160,9160,9160,9160,0
|
|
20241129,164100,77852790,9160,9160,9160,9160,0
|
|
20241129,164000,77852790,9160,9160,9160,9160,0
|
|
20241129,163900,77852790,9160,9160,9160,9160,0
|
|
20241129,163800,77852790,9160,9160,9160,9160,0
|
|
20241129,163700,77852790,9160,9160,9160,9160,538
|
|
20241129,163600,77852790,9160,9160,9160,9160,0
|
|
20241129,163500,77852790,9160,9160,9160,9160,0
|
|
20241129,163400,77852790,9160,9160,9160,9160,0
|
|
20241129,163300,77852790,9160,9160,9160,9160,0
|
|
20241129,163200,77852790,9160,9160,9160,9160,0
|
|
20241129,163100,77852790,9160,9160,9160,9160,0
|
|
20241129,163000,77852790,9160,9160,9160,9160,0
|
|
20241129,162900,77852790,9160,9160,9160,9160,0
|
|
20241129,162800,77852790,9160,9160,9160,9160,0
|
|
20241129,162700,77852790,9160,9160,9160,9160,0
|
|
20241129,162600,77852790,9160,9160,9160,9160,0
|
|
20241129,162500,77852790,9160,9160,9160,9160,0
|
|
20241129,162400,77852790,9160,9160,9160,9160,0
|
|
20241129,162300,77852790,9160,9160,9160,9160,0
|
|
20241129,162200,77852790,9160,9160,9160,9160,0
|
|
20241129,162100,77852790,9160,9160,9160,9160,0
|
|
20241129,162000,77852790,9160,9160,9160,9160,0
|
|
20241129,161900,77852790,9160,9160,9160,9160,0
|
|
20241129,161800,77852790,9160,9160,9160,9160,0
|
|
20241129,161700,77852790,9160,9160,9160,9160,0
|
|
20241129,161600,77852790,9160,9160,9160,9160,0
|
|
20241129,161500,77852790,9160,9160,9160,9160,0
|
|
20241129,161400,77852790,9160,9160,9160,9160,0
|
|
20241129,161300,77852790,9160,9160,9160,9160,0
|
|
20241129,161200,77852790,9160,9160,9160,9160,0
|
|
20241129,161100,77852790,9160,9160,9160,9160,0
|
|
20241129,161000,77852790,9160,9160,9160,9160,0
|
|
20241129,160900,77852790,9160,9160,9160,9160,0
|
|
20241129,160800,77852790,9160,9160,9160,9160,0
|
|
20241129,160700,77852790,9160,9160,9160,9160,538
|
|
20241129,160600,77852790,9160,9160,9160,9160,0
|
|
20241129,160500,77852790,9160,9160,9160,9160,0
|
|
20241129,160400,77852790,9160,9160,9160,9160,0
|
|
20241129,160300,77852790,9160,9160,9160,9160,0
|
|
20241129,160200,77852790,9160,9160,9160,9160,0
|
|
20241129,160100,77852790,9160,9160,9160,9160,0
|
|
20241129,160000,77852790,9160,9160,9160,9160,0
|
|
20241129,155900,77852790,9160,9160,9160,9160,0
|
|
20241129,155800,77852790,9160,9160,9160,9160,0
|
|
20241129,155700,77852790,9160,9160,9160,9160,0
|
|
20241129,155600,77852790,9160,9160,9160,9160,0
|
|
20241129,155500,77852790,9160,9160,9160,9160,0
|
|
20241129,155400,77852790,9160,9160,9160,9160,0
|
|
20241129,155300,77852790,9160,9160,9160,9160,0
|
|
20241129,155200,77852790,9160,9160,9160,9160,0
|
|
20241129,155100,77852790,9160,9160,9160,9160,0
|
|
20241129,155000,77852790,9160,9160,9160,9160,0
|
|
20241129,154900,77852790,9160,9160,9160,9160,0
|
|
20241129,154800,77852790,9160,9160,9160,9160,0
|
|
20241129,154700,77852790,9160,9160,9160,9160,0
|
|
20241129,154600,77852790,9160,9160,9160,9160,0
|
|
20241129,154500,77852790,9160,9160,9160,9160,0
|
|
20241129,154400,77852790,9160,9160,9160,9160,0
|
|
20241129,154300,77852790,9160,9160,9160,9160,0
|
|
20241129,154200,77852790,9160,9160,9160,9160,0
|
|
20241129,154100,77852790,9160,9160,9160,9160,0
|
|
20241129,154000,77852790,9160,9160,9160,9160,0
|
|
20241129,153900,77852790,9160,9160,9160,9160,0
|
|
20241129,153800,77852790,9160,9160,9160,9160,0
|
|
20241129,153700,77852790,9160,9160,9160,9160,538
|
|
20241129,153600,77852790,9160,9160,9160,9160,0
|
|
20241129,153500,77852790,9160,9160,9160,9160,0
|
|
20241129,153400,77852790,9160,9160,9160,9160,0
|
|
20241129,153300,77852790,9160,9160,9160,9160,0
|
|
20241129,153200,77852790,9160,9160,9160,9160,0
|
|
20241129,153100,77852790,9160,9160,9160,9160,0
|
|
20241129,153000,77852790,9160,9160,9160,9160,538
|
|
20241129,152900,72924710,9200,9200,9200,9200,0
|
|
20241129,152800,72924710,9200,9200,9200,9200,0
|
|
20241129,152700,72924710,9200,9200,9200,9200,0
|
|
20241129,152600,72924710,9200,9200,9200,9200,0
|
|
20241129,152500,72924710,9200,9200,9200,9200,0
|
|
20241129,152400,72924710,9200,9200,9200,9200,0
|
|
20241129,152300,72924710,9200,9200,9200,9200,0
|
|
20241129,152200,72924710,9200,9200,9200,9200,0
|
|
20241129,152100,72924710,9200,9200,9200,9200,0
|
|
20241129,152000,72924710,9200,9200,9200,9200,0
|
|
20241129,151900,72924710,9200,9200,9200,9200,7
|
|
20241129,151800,72860310,9190,9190,9190,9190,0
|
|
20241129,151700,72860310,9190,9190,9190,9190,0
|
|
20241129,151600,72860310,9190,9190,9190,9190,0
|
|
20241129,151500,72860310,9190,9190,9190,9190,0
|
|
20241129,151400,72860310,9190,9190,9190,9190,0
|
|
20241129,151300,72860310,9190,9190,9190,9190,0
|
|
20241129,151200,72860310,9190,9190,9190,9190,0
|
|
20241129,151100,72860310,9190,9190,9190,9190,0
|
|
20241129,151000,72860310,9190,9190,9190,9190,0
|
|
20241129,150900,72860310,9190,9190,9190,9190,0
|
|
20241129,150800,72860310,9190,9190,9190,9190,0
|
|
20241129,150700,72860310,9190,9190,9190,9190,0
|
|
20241129,150600,72860310,9190,9190,9190,9190,0
|
|
20241129,150500,72860310,9190,9190,9190,9190,115
|
|
20241129,150400,71803460,9200,9200,9200,9200,0
|
|
20241129,150300,71803460,9200,9200,9200,9200,0
|
|
20241129,150200,71803460,9200,9200,9200,9200,0
|
|
20241129,150100,71803460,9200,9200,9200,9200,0
|
|
20241129,150000,71803460,9200,9200,9200,9200,0
|
|
20241129,145900,71803460,9200,9200,9200,9200,0
|
|
20241129,145800,71803460,9200,9200,9200,9200,0
|
|
20241129,145700,71803460,9200,9200,9200,9200,0
|
|
20241129,145600,71803460,9200,9200,9200,9200,0
|
|
20241129,145500,71803460,9200,9200,9200,9200,1
|
|
20241129,145400,71794260,9200,9200,9200,9200,0
|
|
20241129,145300,71794260,9200,9200,9200,9200,0
|
|
20241129,145200,71794260,9200,9200,9200,9200,0
|
|
20241129,145100,71794260,9200,9200,9200,9200,0
|
|
20241129,145000,71794260,9200,9200,9200,9200,1
|
|
20241129,144900,71785060,9190,9190,9190,9190,201
|
|
20241129,144800,69937870,9180,9180,9180,9180,0
|
|
20241129,144700,69937870,9180,9180,9180,9180,0
|
|
20241129,144600,69937870,9180,9180,9180,9180,0
|
|
20241129,144500,69937870,9180,9180,9180,9180,0
|
|
20241129,144400,69937870,9180,9180,9180,9180,0
|
|
20241129,144300,69937870,9180,9180,9180,9180,0
|
|
20241129,144200,69937870,9180,9180,9180,9180,0
|
|
20241129,144100,69937870,9180,9180,9180,9180,0
|
|
20241129,144000,69937870,9180,9180,9180,9180,0
|
|
20241129,143900,69937870,9180,9180,9180,9180,0
|
|
20241129,143800,69937870,9180,9180,9180,9180,0
|
|
20241129,143700,69937870,9180,9180,9180,9180,0
|
|
20241129,143600,69937870,9180,9180,9180,9180,0
|
|
20241129,143500,69937870,9180,9180,9180,9180,0
|
|
20241129,143400,69937870,9180,9180,9180,9180,0
|
|
20241129,143300,69937870,9180,9180,9180,9180,0
|
|
20241129,143200,69937870,9180,9180,9180,9180,0
|
|
20241129,143100,69937870,9180,9180,9180,9180,0
|
|
20241129,143000,69937870,9180,9180,9180,9180,1
|
|
20241129,142900,69928690,9180,9180,9180,9180,0
|
|
20241129,142800,69928690,9180,9180,9180,9180,0
|
|
20241129,142700,69928690,9180,9180,9180,9180,0
|
|
20241129,142600,69928690,9180,9180,9180,9180,0
|
|
20241129,142500,69928690,9180,9180,9180,9180,0
|
|
20241129,142400,69928690,9180,9180,9180,9180,0
|
|
20241129,142300,69928690,9180,9180,9180,9180,0
|
|
20241129,142200,69928690,9180,9180,9180,9180,436
|
|
20241129,142100,65926210,9180,9180,9180,9180,1
|
|
20241129,142000,65917030,9180,9180,9180,9180,0
|
|
20241129,141900,65917030,9180,9180,9180,9180,31
|
|
20241129,141800,65632450,9180,9190,9190,9180,469
|
|
20241129,141700,61326750,9200,9220,9220,9200,500
|
|
20241129,141600,56726070,9240,9240,9240,9240,0
|
|
20241129,141500,56726070,9240,9240,9240,9240,0
|
|
20241129,141400,56726070,9240,9240,9240,9240,0
|
|
20241129,141300,56726070,9240,9240,9240,9240,0
|
|
20241129,141200,56726070,9240,9240,9240,9240,0
|
|
20241129,141100,56726070,9240,9240,9240,9240,0
|
|
20241129,141000,56726070,9240,9240,9240,9240,0
|
|
20241129,140900,56726070,9240,9240,9240,9240,0
|
|
20241129,140800,56726070,9240,9240,9240,9240,0
|
|
20241129,140700,56726070,9240,9240,9240,9240,0
|
|
20241129,140600,56726070,9240,9240,9240,9240,0
|
|
20241129,140500,56726070,9240,9240,9240,9240,0
|
|
20241129,140400,56726070,9240,9240,9240,9240,0
|
|
20241129,140300,56726070,9240,9240,9240,9240,0
|
|
20241129,140200,56726070,9240,9240,9240,9240,0
|
|
20241129,140100,56726070,9240,9240,9240,9240,100
|
|
20241129,140000,55802070,9220,9220,9220,9220,0
|
|
20241129,135900,55802070,9220,9220,9220,9220,0
|
|
20241129,135800,55802070,9220,9220,9220,9220,0
|
|
20241129,135700,55802070,9220,9220,9220,9220,0
|
|
20241129,135600,55802070,9220,9220,9220,9220,0
|
|
20241129,135500,55802070,9220,9220,9220,9220,1
|
|
20241129,135400,55792850,9240,9240,9240,9240,0
|
|
20241129,135300,55792850,9240,9240,9240,9240,0
|
|
20241129,135200,55792850,9240,9240,9240,9240,0
|
|
20241129,135100,55792850,9240,9240,9240,9240,0
|
|
20241129,135000,55792850,9240,9240,9240,9240,0
|
|
20241129,134900,55792850,9240,9240,9240,9240,0
|
|
20241129,134800,55792850,9240,9240,9240,9240,0
|
|
20241129,134700,55792850,9240,9240,9240,9240,0
|
|
20241129,134600,55792850,9240,9240,9240,9240,0
|
|
20241129,134500,55792850,9240,9240,9240,9240,0
|
|
20241129,134400,55792850,9240,9240,9240,9240,0
|
|
20241129,134300,55792850,9240,9240,9240,9240,0
|
|
20241129,134200,55792850,9240,9240,9240,9240,0
|
|
20241129,134100,55792850,9240,9240,9240,9240,0
|
|
20241129,134000,55792850,9240,9240,9240,9240,0
|
|
20241129,133900,55792850,9240,9230,9240,9230,12
|
|
20241129,133800,55681980,9240,9230,9240,9230,165
|
|
20241129,133700,54157390,9240,9240,9240,9240,0
|
|
20241129,133600,54157390,9240,9240,9240,9240,0
|
|
20241129,133500,54157390,9240,9220,9240,9220,593
|
|
20241129,133400,48689910,9220,9220,9220,9220,0
|
|
20241129,133300,48689910,9220,9220,9220,9220,0
|
|
20241129,133200,48689910,9220,9220,9220,9220,0
|
|
20241129,133100,48689910,9220,9220,9220,9220,0
|
|
20241129,133000,48689910,9220,9220,9220,9220,0
|
|
20241129,132900,48689910,9220,9220,9220,9220,0
|
|
20241129,132800,48689910,9220,9220,9220,9220,0
|
|
20241129,132700,48689910,9220,9220,9220,9220,0
|
|
20241129,132600,48689910,9220,9220,9220,9220,0
|
|
20241129,132500,48689910,9220,9220,9220,9220,0
|
|
20241129,132400,48689910,9220,9220,9220,9220,0
|
|
20241129,132300,48689910,9220,9220,9220,9220,0
|
|
20241129,132200,48689910,9220,9220,9220,9220,0
|
|
20241129,132100,48689910,9220,9220,9220,9220,0
|
|
20241129,132000,48689910,9220,9220,9220,9220,0
|
|
20241129,131900,48689910,9220,9220,9220,9220,0
|
|
20241129,131800,48689910,9220,9220,9220,9220,0
|
|
20241129,131700,48689910,9220,9220,9220,9220,0
|
|
20241129,131600,48689910,9220,9220,9220,9220,1
|
|
20241129,131500,48680690,9210,9210,9210,9210,0
|
|
20241129,131400,48680690,9210,9210,9210,9210,0
|
|
20241129,131300,48680690,9210,9210,9210,9210,0
|
|
20241129,131200,48680690,9210,9210,9210,9210,0
|
|
20241129,131100,48680690,9210,9210,9210,9210,0
|
|
20241129,131000,48680690,9210,9210,9210,9210,0
|
|
20241129,130900,48680690,9210,9210,9210,9210,0
|
|
20241129,130800,48680690,9210,9210,9210,9210,0
|
|
20241129,130700,48680690,9210,9210,9210,9210,0
|
|
20241129,130600,48680690,9210,9210,9210,9210,0
|
|
20241129,130500,48680690,9210,9210,9210,9210,0
|
|
20241129,130400,48680690,9210,9210,9210,9210,0
|
|
20241129,130300,48680690,9210,9210,9210,9210,0
|
|
20241129,130200,48680690,9210,9210,9210,9210,0
|
|
20241129,130100,48680690,9210,9210,9210,9210,0
|
|
20241129,130000,48680690,9210,9210,9210,9210,0
|
|
20241129,125900,48680690,9210,9210,9210,9210,0
|
|
20241129,125800,48680690,9210,9210,9210,9210,0
|
|
20241129,125700,48680690,9210,9210,9210,9210,0
|
|
20241129,125600,48680690,9210,9210,9210,9210,0
|
|
20241129,125500,48680690,9210,9210,9210,9210,0
|
|
20241129,125400,48680690,9210,9210,9210,9210,0
|
|
20241129,125300,48680690,9210,9210,9210,9210,0
|
|
20241129,125200,48680690,9210,9210,9210,9210,0
|
|
20241129,125100,48680690,9210,9210,9210,9210,0
|
|
20241129,125000,48680690,9210,9210,9210,9210,0
|
|
20241129,124900,48680690,9210,9210,9210,9210,60
|
|
20241129,124800,48128090,9200,9200,9200,9200,0
|
|
20241129,124700,48128090,9200,9200,9200,9200,0
|
|
20241129,124600,48128090,9200,9200,9200,9200,0
|
|
20241129,124500,48128090,9200,9200,9200,9200,0
|
|
20241129,124400,48128090,9200,9200,9200,9200,0
|
|
20241129,124300,48128090,9200,9200,9200,9200,0
|
|
20241129,124200,48128090,9200,9200,9200,9200,0
|
|
20241129,124100,48128090,9200,9200,9200,9200,0
|
|
20241129,124000,48128090,9200,9200,9200,9200,0
|
|
20241129,123900,48128090,9200,9200,9200,9200,0
|
|
20241129,123800,48128090,9200,9200,9200,9200,0
|
|
20241129,123700,48128090,9200,9200,9200,9200,0
|
|
20241129,123600,48128090,9200,9200,9200,9200,1
|
|
20241129,123500,48118890,9200,9200,9200,9200,0
|
|
20241129,123400,48118890,9200,9200,9200,9200,0
|
|
20241129,123300,48118890,9200,9200,9200,9200,0
|
|
20241129,123200,48118890,9200,9200,9200,9200,0
|
|
20241129,123100,48118890,9200,9200,9200,9200,0
|
|
20241129,123000,48118890,9200,9200,9200,9200,0
|
|
20241129,122900,48118890,9200,9200,9200,9200,0
|
|
20241129,122800,48118890,9200,9200,9200,9200,0
|
|
20241129,122700,48118890,9200,9200,9200,9200,10
|
|
20241129,122600,48026890,9200,9200,9200,9200,0
|
|
20241129,122500,48026890,9200,9200,9200,9200,0
|
|
20241129,122400,48026890,9200,9200,9200,9200,0
|
|
20241129,122300,48026890,9200,9200,9200,9200,0
|
|
20241129,122200,48026890,9200,9200,9200,9200,0
|
|
20241129,122100,48026890,9200,9200,9200,9200,0
|
|
20241129,122000,48026890,9200,9200,9200,9200,0
|
|
20241129,121900,48026890,9200,9200,9200,9200,0
|
|
20241129,121800,48026890,9200,9200,9200,9200,0
|
|
20241129,121700,48026890,9200,9200,9200,9200,30
|
|
20241129,121600,47750890,9200,9200,9200,9200,50
|
|
20241129,121500,47290890,9190,9190,9190,9190,0
|
|
20241129,121400,47290890,9190,9180,9190,9180,476
|
|
20241129,121300,42918290,9180,9180,9180,9180,9
|
|
20241129,121200,42835670,9180,9180,9180,9180,0
|
|
20241129,121100,42835670,9180,9180,9180,9180,1
|
|
20241129,121000,42826490,9180,9180,9180,9180,0
|
|
20241129,120900,42826490,9180,9180,9180,9180,0
|
|
20241129,120800,42826490,9180,9180,9180,9180,0
|
|
20241129,120700,42826490,9180,9180,9180,9180,0
|
|
20241129,120600,42826490,9180,9180,9180,9180,0
|
|
20241129,120500,42826490,9180,9180,9180,9180,0
|
|
20241129,120400,42826490,9180,9180,9180,9180,130
|
|
20241129,120300,41633090,9160,9160,9160,9160,0
|
|
20241129,120200,41633090,9160,9160,9160,9160,0
|
|
20241129,120100,41633090,9160,9160,9160,9160,0
|
|
20241129,120000,41633090,9160,9160,9160,9160,0
|
|
20241129,115900,41633090,9160,9160,9160,9160,0
|
|
20241129,115800,41633090,9160,9160,9160,9160,0
|
|
20241129,115700,41633090,9160,9160,9160,9160,0
|
|
20241129,115600,41633090,9160,9160,9160,9160,0
|
|
20241129,115500,41633090,9160,9180,9180,9160,314
|
|
20241129,115400,38756810,9190,9190,9190,9190,0
|
|
20241129,115300,38756810,9190,9190,9190,9190,0
|
|
20241129,115200,38756810,9190,9190,9190,9190,119
|
|
20241129,115100,37663200,9190,9190,9190,9190,0
|
|
20241129,115000,37663200,9190,9190,9190,9190,0
|
|
20241129,114900,37663200,9190,9190,9190,9190,0
|
|
20241129,114800,37663200,9190,9190,9190,9190,0
|
|
20241129,114700,37663200,9190,9190,9190,9190,25
|
|
20241129,114600,37433450,9200,9200,9200,9200,0
|
|
20241129,114500,37433450,9200,9200,9200,9200,0
|
|
20241129,114400,37433450,9200,9200,9200,9200,0
|
|
20241129,114300,37433450,9200,9200,9200,9200,0
|
|
20241129,114200,37433450,9200,9200,9200,9200,0
|
|
20241129,114100,37433450,9200,9200,9200,9200,0
|
|
20241129,114000,37433450,9200,9200,9200,9200,0
|
|
20241129,113900,37433450,9200,9200,9200,9200,0
|
|
20241129,113800,37433450,9200,9200,9200,9200,0
|
|
20241129,113700,37433450,9200,9200,9200,9200,0
|
|
20241129,113600,37433450,9200,9200,9200,9200,0
|
|
20241129,113500,37433450,9200,9200,9200,9200,0
|
|
20241129,113400,37433450,9200,9200,9200,9200,0
|
|
20241129,113300,37433450,9200,9200,9200,9200,0
|
|
20241129,113200,37433450,9200,9200,9200,9200,0
|
|
20241129,113100,37433450,9200,9200,9200,9200,0
|
|
20241129,113000,37433450,9200,9200,9200,9200,0
|
|
20241129,112900,37433450,9200,9200,9200,9200,0
|
|
20241129,112800,37433450,9200,9200,9200,9200,0
|
|
20241129,112700,37433450,9200,9200,9200,9200,0
|
|
20241129,112600,37433450,9200,9200,9200,9200,10
|
|
20241129,112500,37341450,9200,9200,9200,9200,1
|
|
20241129,112400,37332250,9200,9200,9200,9200,0
|
|
20241129,112300,37332250,9200,9200,9200,9200,0
|
|
20241129,112200,37332250,9200,9200,9200,9200,0
|
|
20241129,112100,37332250,9200,9200,9200,9200,0
|
|
20241129,112000,37332250,9200,9200,9200,9200,0
|
|
20241129,111900,37332250,9200,9200,9200,9200,0
|
|
20241129,111800,37332250,9200,9200,9200,9200,0
|
|
20241129,111700,37332250,9200,9230,9230,9200,660
|
|
20241129,111600,31256890,9240,9240,9240,9240,1
|
|
20241129,111500,31247650,9230,9230,9230,9230,0
|
|
20241129,111400,31247650,9230,9230,9230,9230,0
|
|
20241129,111300,31247650,9230,9230,9230,9230,0
|
|
20241129,111200,31247650,9230,9230,9230,9230,0
|
|
20241129,111100,31247650,9230,9230,9230,9230,0
|
|
20241129,111000,31247650,9230,9230,9230,9230,2
|
|
20241129,110900,31229190,9230,9230,9230,9230,0
|
|
20241129,110800,31229190,9230,9230,9230,9230,0
|
|
20241129,110700,31229190,9230,9230,9230,9230,0
|
|
20241129,110600,31229190,9230,9230,9230,9230,0
|
|
20241129,110500,31229190,9230,9230,9230,9230,0
|
|
20241129,110400,31229190,9230,9230,9230,9230,1
|
|
20241129,110300,31219960,9230,9230,9230,9230,0
|
|
20241129,110200,31219960,9230,9230,9230,9230,0
|
|
20241129,110100,31219960,9230,9230,9230,9230,0
|
|
20241129,110000,31219960,9230,9230,9230,9230,2
|
|
20241129,105900,31201500,9250,9250,9250,9250,0
|
|
20241129,105800,31201500,9250,9250,9250,9250,0
|
|
20241129,105700,31201500,9250,9250,9250,9250,0
|
|
20241129,105600,31201500,9250,9250,9250,9250,0
|
|
20241129,105500,31201500,9250,9250,9250,9250,0
|
|
20241129,105400,31201500,9250,9250,9250,9250,0
|
|
20241129,105300,31201500,9250,9250,9250,9250,0
|
|
20241129,105200,31201500,9250,9250,9250,9250,0
|
|
20241129,105100,31201500,9250,9250,9250,9250,0
|
|
20241129,105000,31201500,9250,9250,9250,9250,0
|
|
20241129,104900,31201500,9250,9250,9250,9250,0
|
|
20241129,104800,31201500,9250,9250,9250,9250,0
|
|
20241129,104700,31201500,9250,9250,9250,9250,0
|
|
20241129,104600,31201500,9250,9250,9250,9250,0
|
|
20241129,104500,31201500,9250,9250,9250,9250,0
|
|
20241129,104400,31201500,9250,9250,9250,9250,0
|
|
20241129,104300,31201500,9250,9250,9250,9250,0
|
|
20241129,104200,31201500,9250,9250,9250,9250,0
|
|
20241129,104100,31201500,9250,9250,9250,9250,0
|
|
20241129,104000,31201500,9250,9230,9250,9230,50
|
|
20241129,103900,30739020,9220,9220,9220,9220,0
|
|
20241129,103800,30739020,9220,9220,9220,9220,1
|
|
20241129,103700,30729800,9220,9220,9220,9220,0
|
|
20241129,103600,30729800,9220,9220,9220,9220,2
|
|
20241129,103500,30711360,9220,9220,9220,9220,0
|
|
20241129,103400,30711360,9220,9220,9220,9220,0
|
|
20241129,103300,30711360,9220,9220,9220,9220,0
|
|
20241129,103200,30711360,9220,9220,9220,9220,0
|
|
20241129,103100,30711360,9220,9220,9220,9220,0
|
|
20241129,103000,30711360,9220,9220,9220,9220,0
|
|
20241129,102900,30711360,9220,9220,9220,9220,0
|
|
20241129,102800,30711360,9220,9220,9220,9220,0
|
|
20241129,102700,30711360,9220,9220,9220,9220,0
|
|
20241129,102600,30711360,9220,9220,9220,9220,0
|
|
20241129,102500,30711360,9220,9220,9220,9220,1
|
|
20241129,102400,30702140,9220,9220,9220,9220,4
|
|
20241129,102300,30665260,9220,9220,9220,9220,1
|
|
20241129,102200,30656040,9210,9210,9210,9210,2
|
|
20241129,102100,30637620,9210,9210,9210,9210,0
|
|
20241129,102000,30637620,9210,9210,9210,9210,0
|
|
20241129,101900,30637620,9210,9210,9210,9210,0
|
|
20241129,101800,30637620,9210,9210,9210,9210,4
|
|
20241129,101700,30600780,9210,9210,9210,9210,1
|
|
20241129,101600,30591570,9200,9200,9200,9200,0
|
|
20241129,101500,30591570,9200,9200,9200,9200,0
|
|
20241129,101400,30591570,9200,9200,9200,9200,1
|
|
20241129,101300,30582370,9230,9230,9230,9230,0
|
|
20241129,101200,30582370,9230,9230,9230,9230,0
|
|
20241129,101100,30582370,9230,9230,9230,9230,0
|
|
20241129,101000,30582370,9230,9230,9230,9230,0
|
|
20241129,100900,30582370,9230,9230,9230,9230,0
|
|
20241129,100800,30582370,9230,9230,9230,9230,0
|
|
20241129,100700,30582370,9230,9230,9230,9230,0
|
|
20241129,100600,30582370,9230,9230,9230,9230,2
|
|
20241129,100500,30563910,9200,9200,9200,9200,0
|
|
20241129,100400,30563910,9200,9200,9200,9200,0
|
|
20241129,100300,30563910,9200,9200,9200,9200,0
|
|
20241129,100200,30563910,9200,9190,9200,9190,70
|
|
20241129,100100,29919920,9150,9150,9150,9150,0
|
|
20241129,100000,29919920,9150,9150,9150,9150,0
|
|
20241129,095900,29919920,9150,9180,9200,9150,14
|
|
20241129,095800,29791600,9180,9300,9300,9150,3162
|
|
20241129,095700,651480,9300,9300,9300,9300,0
|
|
20241129,095600,651480,9300,9300,9300,9300,0
|
|
20241129,095500,651480,9300,9300,9300,9300,0
|
|
20241129,095400,651480,9300,9300,9300,9300,0
|
|
20241129,095300,651480,9300,9300,9300,9300,0
|
|
20241129,095200,651480,9300,9300,9300,9300,0
|
|
20241129,095100,651480,9300,9300,9300,9300,0
|
|
20241129,095000,651480,9300,9300,9300,9300,0
|
|
20241129,094900,651480,9300,9300,9300,9300,0
|
|
20241129,094800,651480,9300,9300,9300,9300,0
|
|
20241129,094700,651480,9300,9300,9300,9300,1
|
|
20241129,094600,642180,9330,9290,9330,9290,2
|
|
20241129,094500,623560,9330,9330,9330,9330,0
|
|
20241129,094400,623560,9330,9330,9330,9330,1
|
|
20241129,094300,614230,9280,9280,9280,9280,0
|
|
20241129,094200,614230,9280,9280,9280,9280,1
|
|
20241129,094100,604950,9310,9310,9310,9310,0
|
|
20241129,094000,604950,9310,9310,9310,9310,0
|
|
20241129,093900,604950,9310,9280,9310,9280,2
|
|
20241129,093800,586360,9310,9280,9310,9280,3
|
|
20241129,093700,558460,9310,9270,9310,9270,2
|
|
20241129,093600,539880,9310,9310,9310,9310,0
|
|
20241129,093500,539880,9310,9310,9310,9310,0
|
|
20241129,093400,539880,9310,9310,9310,9310,0
|
|
20241129,093300,539880,9310,9310,9310,9310,0
|
|
20241129,093200,539880,9310,9310,9310,9310,0
|
|
20241129,093100,539880,9310,9310,9310,9310,0
|
|
20241129,093000,539880,9310,9310,9310,9310,0
|
|
20241129,092900,539880,9310,9310,9310,9310,0
|
|
20241129,092800,539880,9310,9310,9310,9310,0
|
|
20241129,092700,539880,9310,9310,9310,9310,0
|
|
20241129,092600,539880,9310,9310,9310,9310,0
|
|
20241129,092500,539880,9310,9310,9310,9310,0
|
|
20241129,092400,539880,9310,9310,9310,9310,0
|
|
20241129,092300,539880,9310,9310,9310,9310,0
|
|
20241129,092200,539880,9310,9310,9310,9310,0
|
|
20241129,092100,539880,9310,9310,9310,9310,0
|
|
20241129,092000,539880,9310,9310,9310,9310,0
|
|
20241129,091900,539880,9310,9310,9310,9310,0
|
|
20241129,091800,539880,9310,9310,9310,9310,0
|
|
20241129,091700,539880,9310,9310,9310,9310,0
|
|
20241129,091600,539880,9310,9260,9310,9260,2
|
|
20241129,091500,521310,9310,9310,9310,9310,0
|
|
20241129,091400,521310,9310,9310,9310,9310,0
|
|
20241129,091300,521310,9310,9310,9310,9260,56
|
|
20241129,091200,0,9310,9310,9310,9310,0
|
|
20241129,091100,0,9310,9310,9310,9310,0
|
|
20241129,091000,0,9310,9310,9310,9310,0
|
|
20241129,090900,0,9310,9310,9310,9310,0
|
|
20241129,090800,0,9310,9310,9310,9310,0
|
|
20241129,090700,0,9310,9310,9310,9310,0
|
|
20241129,090600,0,9310,9310,9310,9310,0
|
|
20241129,090500,0,9310,9310,9310,9310,0
|
|
20241129,090400,0,9310,9310,9310,9310,0
|
|
20241129,090300,0,9310,9310,9310,9310,0
|
|
20241129,090200,0,9310,9310,9310,9310,0
|
|
20241129,090100,0,9310,9310,9310,9310,0
|
|
20241129,090000,0,9310,9310,9310,9310,0
|