595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,185200,16371830,9970,9970,9970,9970,165
|
|
20241127,185100,16371830,9970,9970,9970,9970,0
|
|
20241127,185000,16371830,9970,9970,9970,9970,0
|
|
20241127,184900,16371830,9970,9970,9970,9970,0
|
|
20241127,184800,16371830,9970,9970,9970,9970,0
|
|
20241127,184700,16371830,9970,9970,9970,9970,0
|
|
20241127,184600,16371830,9970,9970,9970,9970,0
|
|
20241127,184500,16371830,9970,9970,9970,9970,0
|
|
20241127,184400,16371830,9970,9970,9970,9970,0
|
|
20241127,184300,16371830,9970,9970,9970,9970,0
|
|
20241127,184200,16371830,9970,9970,9970,9970,0
|
|
20241127,184100,16371830,9970,9970,9970,9970,0
|
|
20241127,184000,16371830,9970,9970,9970,9970,0
|
|
20241127,183900,16371830,9970,9970,9970,9970,0
|
|
20241127,183800,16371830,9970,9970,9970,9970,0
|
|
20241127,183700,16371830,9970,9970,9970,9970,0
|
|
20241127,183600,16371830,9970,9970,9970,9970,0
|
|
20241127,183500,16371830,9970,9970,9970,9970,0
|
|
20241127,183400,16371830,9970,9970,9970,9970,0
|
|
20241127,183300,16371830,9970,9970,9970,9970,0
|
|
20241127,183200,16371830,9970,9970,9970,9970,0
|
|
20241127,183100,16371830,9970,9970,9970,9970,0
|
|
20241127,183000,16371830,9970,9970,9970,9970,0
|
|
20241127,182900,16371830,9970,9970,9970,9970,0
|
|
20241127,182800,16371830,9970,9970,9970,9970,0
|
|
20241127,182700,16371830,9970,9970,9970,9970,0
|
|
20241127,182600,16371830,9970,9970,9970,9970,0
|
|
20241127,182500,16371830,9970,9970,9970,9970,0
|
|
20241127,182400,16371830,9970,9970,9970,9970,0
|
|
20241127,182300,16371830,9970,9970,9970,9970,0
|
|
20241127,182200,16371830,9970,9970,9970,9970,165
|
|
20241127,182100,16371830,9970,9970,9970,9970,0
|
|
20241127,182000,16371830,9970,9970,9970,9970,0
|
|
20241127,181900,16371830,9970,9970,9970,9970,0
|
|
20241127,181800,16371830,9970,9970,9970,9970,0
|
|
20241127,181700,16371830,9970,9970,9970,9970,0
|
|
20241127,181600,16371830,9970,9970,9970,9970,0
|
|
20241127,181500,16371830,9970,9970,9970,9970,0
|
|
20241127,181400,16371830,9970,9970,9970,9970,0
|
|
20241127,181300,16371830,9970,9970,9970,9970,0
|
|
20241127,181200,16371830,9970,9970,9970,9970,0
|
|
20241127,181100,16371830,9970,9970,9970,9970,0
|
|
20241127,181000,16371830,9970,9970,9970,9970,0
|
|
20241127,180900,16371830,9970,9970,9970,9970,0
|
|
20241127,180800,16371830,9970,9970,9970,9970,0
|
|
20241127,180700,16371830,9970,9970,9970,9970,0
|
|
20241127,180600,16371830,9970,9970,9970,9970,0
|
|
20241127,180500,16371830,9970,9970,9970,9970,0
|
|
20241127,180400,16371830,9970,9970,9970,9970,0
|
|
20241127,180300,16371830,9970,9970,9970,9970,0
|
|
20241127,180200,16371830,9970,9970,9970,9970,0
|
|
20241127,180100,16371830,9970,9970,9970,9970,0
|
|
20241127,180000,16371830,9970,9970,9970,9970,0
|
|
20241127,175900,16371830,9970,9970,9970,9970,0
|
|
20241127,175800,16371830,9970,9970,9970,9970,0
|
|
20241127,175700,16371830,9970,9970,9970,9970,0
|
|
20241127,175600,16371830,9970,9970,9970,9970,0
|
|
20241127,175500,16371830,9970,9970,9970,9970,0
|
|
20241127,175400,16371830,9970,9970,9970,9970,0
|
|
20241127,175300,16371830,9970,9970,9970,9970,0
|
|
20241127,175200,16371830,9970,9970,9970,9970,165
|
|
20241127,175100,16371830,9970,9970,9970,9970,0
|
|
20241127,175000,16371830,9970,9970,9970,9970,0
|
|
20241127,174900,16371830,9970,9970,9970,9970,0
|
|
20241127,174800,16371830,9970,9970,9970,9970,0
|
|
20241127,174700,16371830,9970,9970,9970,9970,0
|
|
20241127,174600,16371830,9970,9970,9970,9970,0
|
|
20241127,174500,16371830,9970,9970,9970,9970,0
|
|
20241127,174400,16371830,9970,9970,9970,9970,0
|
|
20241127,174300,16371830,9970,9970,9970,9970,0
|
|
20241127,174200,16371830,9970,9970,9970,9970,0
|
|
20241127,174100,16371830,9970,9970,9970,9970,0
|
|
20241127,174000,16371830,9970,9970,9970,9970,0
|
|
20241127,173900,16371830,9970,9970,9970,9970,0
|
|
20241127,173800,16371830,9970,9970,9970,9970,0
|
|
20241127,173700,16371830,9970,9970,9970,9970,0
|
|
20241127,173600,16371830,9970,9970,9970,9970,0
|
|
20241127,173500,16371830,9970,9970,9970,9970,0
|
|
20241127,173400,16371830,9970,9970,9970,9970,0
|
|
20241127,173300,16371830,9970,9970,9970,9970,0
|
|
20241127,173200,16371830,9970,9970,9970,9970,0
|
|
20241127,173100,16371830,9970,9970,9970,9970,0
|
|
20241127,173000,16371830,9970,9970,9970,9970,0
|
|
20241127,172900,16371830,9970,9970,9970,9970,0
|
|
20241127,172800,16371830,9970,9970,9970,9970,0
|
|
20241127,172700,16371830,9970,9970,9970,9970,0
|
|
20241127,172600,16371830,9970,9970,9970,9970,0
|
|
20241127,172500,16371830,9970,9970,9970,9970,0
|
|
20241127,172400,16371830,9970,9970,9970,9970,0
|
|
20241127,172300,16371830,9970,9970,9970,9970,0
|
|
20241127,172200,16371830,9970,9970,9970,9970,165
|
|
20241127,172100,16371830,9970,9970,9970,9970,0
|
|
20241127,172000,16371830,9970,9970,9970,9970,0
|
|
20241127,171900,16371830,9970,9970,9970,9970,0
|
|
20241127,171800,16371830,9970,9970,9970,9970,0
|
|
20241127,171700,16371830,9970,9970,9970,9970,0
|
|
20241127,171600,16371830,9970,9970,9970,9970,0
|
|
20241127,171500,16371830,9970,9970,9970,9970,0
|
|
20241127,171400,16371830,9970,9970,9970,9970,0
|
|
20241127,171300,16371830,9970,9970,9970,9970,0
|
|
20241127,171200,16371830,9970,9970,9970,9970,0
|
|
20241127,171100,16371830,9970,9970,9970,9970,0
|
|
20241127,171000,16371830,9970,9970,9970,9970,0
|
|
20241127,170900,16371830,9970,9970,9970,9970,0
|
|
20241127,170800,16371830,9970,9970,9970,9970,0
|
|
20241127,170700,16371830,9970,9970,9970,9970,0
|
|
20241127,170600,16371830,9970,9970,9970,9970,0
|
|
20241127,170500,16371830,9970,9970,9970,9970,0
|
|
20241127,170400,16371830,9970,9970,9970,9970,0
|
|
20241127,170300,16371830,9970,9970,9970,9970,0
|
|
20241127,170200,16371830,9970,9970,9970,9970,0
|
|
20241127,170100,16371830,9970,9970,9970,9970,0
|
|
20241127,170000,16371830,9970,9970,9970,9970,0
|
|
20241127,165900,16371830,9970,9970,9970,9970,0
|
|
20241127,165800,16371830,9970,9970,9970,9970,0
|
|
20241127,165700,16371830,9970,9970,9970,9970,0
|
|
20241127,165600,16371830,9970,9970,9970,9970,0
|
|
20241127,165500,16371830,9970,9970,9970,9970,0
|
|
20241127,165400,16371830,9970,9970,9970,9970,0
|
|
20241127,165300,16371830,9970,9970,9970,9970,0
|
|
20241127,165200,16371830,9970,9970,9970,9970,165
|
|
20241127,165100,16371830,9970,9970,9970,9970,0
|
|
20241127,165000,16371830,9970,9970,9970,9970,0
|
|
20241127,164900,16371830,9970,9970,9970,9970,0
|
|
20241127,164800,16371830,9970,9970,9970,9970,0
|
|
20241127,164700,16371830,9970,9970,9970,9970,0
|
|
20241127,164600,16371830,9970,9970,9970,9970,0
|
|
20241127,164500,16371830,9970,9970,9970,9970,0
|
|
20241127,164400,16371830,9970,9970,9970,9970,0
|
|
20241127,164300,16371830,9970,9970,9970,9970,0
|
|
20241127,164200,16371830,9970,9970,9970,9970,0
|
|
20241127,164100,16371830,9970,9970,9970,9970,0
|
|
20241127,164000,16371830,9970,9970,9970,9970,0
|
|
20241127,163900,16371830,9970,9970,9970,9970,0
|
|
20241127,163800,16371830,9970,9970,9970,9970,0
|
|
20241127,163700,16371830,9970,9970,9970,9970,0
|
|
20241127,163600,16371830,9970,9970,9970,9970,0
|
|
20241127,163500,16371830,9970,9970,9970,9970,0
|
|
20241127,163400,16371830,9970,9970,9970,9970,0
|
|
20241127,163300,16371830,9970,9970,9970,9970,0
|
|
20241127,163200,16371830,9970,9970,9970,9970,0
|
|
20241127,163100,16371830,9970,9970,9970,9970,0
|
|
20241127,163000,16371830,9970,9970,9970,9970,0
|
|
20241127,162900,16371830,9970,9970,9970,9970,0
|
|
20241127,162800,16371830,9970,9970,9970,9970,0
|
|
20241127,162700,16371830,9970,9970,9970,9970,0
|
|
20241127,162600,16371830,9970,9970,9970,9970,0
|
|
20241127,162500,16371830,9970,9970,9970,9970,0
|
|
20241127,162400,16371830,9970,9970,9970,9970,0
|
|
20241127,162300,16371830,9970,9970,9970,9970,0
|
|
20241127,162200,16371830,9970,9970,9970,9970,165
|
|
20241127,162100,16371830,9970,9970,9970,9970,0
|
|
20241127,162000,16371830,9970,9970,9970,9970,0
|
|
20241127,161900,16371830,9970,9970,9970,9970,0
|
|
20241127,161800,16371830,9970,9970,9970,9970,0
|
|
20241127,161700,16371830,9970,9970,9970,9970,0
|
|
20241127,161600,16371830,9970,9970,9970,9970,0
|
|
20241127,161500,16371830,9970,9970,9970,9970,0
|
|
20241127,161400,16371830,9970,9970,9970,9970,0
|
|
20241127,161300,16371830,9970,9970,9970,9970,0
|
|
20241127,161200,16371830,9970,9970,9970,9970,0
|
|
20241127,161100,16371830,9970,9970,9970,9970,0
|
|
20241127,161000,16371830,9970,9970,9970,9970,0
|
|
20241127,160900,16371830,9970,9970,9970,9970,0
|
|
20241127,160800,16371830,9970,9970,9970,9970,0
|
|
20241127,160700,16371830,9970,9970,9970,9970,0
|
|
20241127,160600,16371830,9970,9970,9970,9970,0
|
|
20241127,160500,16371830,9970,9970,9970,9970,0
|
|
20241127,160400,16371830,9970,9970,9970,9970,0
|
|
20241127,160300,16371830,9970,9970,9970,9970,0
|
|
20241127,160200,16371830,9970,9970,9970,9970,0
|
|
20241127,160100,16371830,9970,9970,9970,9970,0
|
|
20241127,160000,16371830,9970,9970,9970,9970,0
|
|
20241127,155900,16371830,9970,9970,9970,9970,0
|
|
20241127,155800,16371830,9970,9970,9970,9970,0
|
|
20241127,155700,16371830,9970,9970,9970,9970,0
|
|
20241127,155600,16371830,9970,9970,9970,9970,0
|
|
20241127,155500,16371830,9970,9970,9970,9970,0
|
|
20241127,155400,16371830,9970,9970,9970,9970,0
|
|
20241127,155300,16371830,9970,9970,9970,9970,0
|
|
20241127,155200,16371830,9970,9970,9970,9970,165
|
|
20241127,155100,16371830,9970,9970,9970,9970,0
|
|
20241127,155000,16371830,9970,9970,9970,9970,0
|
|
20241127,154900,16371830,9970,9970,9970,9970,0
|
|
20241127,154800,16371830,9970,9970,9970,9970,0
|
|
20241127,154700,16371830,9970,9970,9970,9970,0
|
|
20241127,154600,16371830,9970,9970,9970,9970,0
|
|
20241127,154500,16371830,9970,9970,9970,9970,0
|
|
20241127,154400,16371830,9970,9970,9970,9970,0
|
|
20241127,154300,16371830,9970,9970,9970,9970,0
|
|
20241127,154200,16371830,9970,9970,9970,9970,0
|
|
20241127,154100,16371830,9970,9970,9970,9970,0
|
|
20241127,154000,16371830,9970,9970,9970,9970,0
|
|
20241127,153900,16371830,9970,9970,9970,9970,0
|
|
20241127,153800,16371830,9970,9970,9970,9970,0
|
|
20241127,153700,16371830,9970,9970,9970,9970,0
|
|
20241127,153600,16371830,9970,9970,9970,9970,0
|
|
20241127,153500,16371830,9970,9970,9970,9970,0
|
|
20241127,153400,16371830,9970,9970,9970,9970,0
|
|
20241127,153300,16371830,9970,9970,9970,9970,0
|
|
20241127,153200,16371830,9970,9970,9970,9970,0
|
|
20241127,153100,16371830,9970,9970,9970,9970,0
|
|
20241127,153000,16371830,9970,9970,9970,9970,165
|
|
20241127,152900,14726780,9980,9980,9980,9980,0
|
|
20241127,152800,14726780,9980,9980,9980,9980,0
|
|
20241127,152700,14726780,9980,9980,9980,9980,0
|
|
20241127,152600,14726780,9980,9980,9980,9980,0
|
|
20241127,152500,14726780,9980,9980,9980,9980,0
|
|
20241127,152400,14726780,9980,9980,9980,9980,0
|
|
20241127,152300,14726780,9980,9980,9980,9980,0
|
|
20241127,152200,14726780,9980,9980,9980,9980,0
|
|
20241127,152100,14726780,9980,9980,9980,9980,0
|
|
20241127,152000,14726780,9980,9980,9980,9980,0
|
|
20241127,151900,14726780,9980,9980,9980,9980,0
|
|
20241127,151800,14726780,9980,9980,9980,9980,1
|
|
20241127,151700,14716800,9980,9980,9980,9980,26
|
|
20241127,151600,14457320,10000,10000,10000,10000,0
|
|
20241127,151500,14457320,10000,10000,10000,10000,0
|
|
20241127,151400,14457320,10000,10000,10000,10000,0
|
|
20241127,151300,14457320,10000,10000,10000,10000,0
|
|
20241127,151200,14457320,10000,10000,10000,10000,0
|
|
20241127,151100,14457320,10000,10000,10000,10000,1
|
|
20241127,151000,14447320,9990,9990,9990,9990,0
|
|
20241127,150900,14447320,9990,9990,9990,9990,0
|
|
20241127,150800,14447320,9990,9990,9990,9990,0
|
|
20241127,150700,14447320,9990,9990,9990,9990,0
|
|
20241127,150600,14447320,9990,9990,9990,9990,0
|
|
20241127,150500,14447320,9990,9990,9990,9990,0
|
|
20241127,150400,14447320,9990,9990,9990,9990,0
|
|
20241127,150300,14447320,9990,9990,9990,9990,50
|
|
20241127,150200,13947820,9990,9990,9990,9990,0
|
|
20241127,150100,13947820,9990,9990,9990,9990,0
|
|
20241127,150000,13947820,9990,9990,9990,9990,0
|
|
20241127,145900,13947820,9990,9990,9990,9990,0
|
|
20241127,145800,13947820,9990,9990,9990,9990,0
|
|
20241127,145700,13947820,9990,9990,9990,9990,0
|
|
20241127,145600,13947820,9990,9990,9990,9990,0
|
|
20241127,145500,13947820,9990,9990,9990,9990,0
|
|
20241127,145400,13947820,9990,9990,9990,9990,0
|
|
20241127,145300,13947820,9990,9990,9990,9990,0
|
|
20241127,145200,13947820,9990,9990,9990,9990,0
|
|
20241127,145100,13947820,9990,9990,9990,9990,0
|
|
20241127,145000,13947820,9990,9990,9990,9990,0
|
|
20241127,144900,13947820,9990,9990,9990,9990,0
|
|
20241127,144800,13947820,9990,9990,9990,9990,0
|
|
20241127,144700,13947820,9990,9990,9990,9990,0
|
|
20241127,144600,13947820,9990,9990,9990,9990,0
|
|
20241127,144500,13947820,9990,9990,9990,9990,0
|
|
20241127,144400,13947820,9990,9990,9990,9990,0
|
|
20241127,144300,13947820,9990,9990,9990,9990,0
|
|
20241127,144200,13947820,9990,9990,9990,9990,0
|
|
20241127,144100,13947820,9990,9990,9990,9990,0
|
|
20241127,144000,13947820,9990,9990,9990,9990,0
|
|
20241127,143900,13947820,9990,9990,9990,9990,2
|
|
20241127,143800,13927840,10030,9990,10030,9990,20
|
|
20241127,143700,13727920,9990,9990,9990,9990,0
|
|
20241127,143600,13727920,9990,9990,9990,9990,0
|
|
20241127,143500,13727920,9990,9990,9990,9990,0
|
|
20241127,143400,13727920,9990,9990,9990,9990,0
|
|
20241127,143300,13727920,9990,9990,9990,9990,76
|
|
20241127,143200,12968680,10040,10040,10040,10040,0
|
|
20241127,143100,12968680,10040,10040,10040,10040,10
|
|
20241127,143000,12868280,9990,9990,9990,9990,0
|
|
20241127,142900,12868280,9990,9990,9990,9990,0
|
|
20241127,142800,12868280,9990,9990,9990,9990,0
|
|
20241127,142700,12868280,9990,9990,9990,9990,0
|
|
20241127,142600,12868280,9990,9990,9990,9990,0
|
|
20241127,142500,12868280,9990,9990,9990,9990,0
|
|
20241127,142400,12868280,9990,9990,9990,9990,0
|
|
20241127,142300,12868280,9990,9990,9990,9990,0
|
|
20241127,142200,12868280,9990,9990,9990,9990,0
|
|
20241127,142100,12868280,9990,9990,9990,9990,0
|
|
20241127,142000,12868280,9990,9990,9990,9990,0
|
|
20241127,141900,12868280,9990,9990,9990,9990,0
|
|
20241127,141800,12868280,9990,9990,9990,9990,0
|
|
20241127,141700,12868280,9990,9990,9990,9990,0
|
|
20241127,141600,12868280,9990,9990,9990,9990,0
|
|
20241127,141500,12868280,9990,9990,9990,9990,0
|
|
20241127,141400,12868280,9990,9990,9990,9990,0
|
|
20241127,141300,12868280,9990,9990,9990,9990,0
|
|
20241127,141200,12868280,9990,9990,9990,9990,0
|
|
20241127,141100,12868280,9990,9990,9990,9990,0
|
|
20241127,141000,12868280,9990,9990,9990,9990,0
|
|
20241127,140900,12868280,9990,9990,9990,9990,0
|
|
20241127,140800,12868280,9990,9990,9990,9990,0
|
|
20241127,140700,12868280,9990,9990,9990,9990,0
|
|
20241127,140600,12868280,9990,9990,9990,9990,0
|
|
20241127,140500,12868280,9990,9990,9990,9990,0
|
|
20241127,140400,12868280,9990,9990,9990,9990,0
|
|
20241127,140300,12868280,9990,9990,9990,9990,0
|
|
20241127,140200,12868280,9990,9990,9990,9990,0
|
|
20241127,140100,12868280,9990,9990,9990,9990,0
|
|
20241127,140000,12868280,9990,9990,9990,9990,60
|
|
20241127,135900,12268880,10000,10000,10000,10000,0
|
|
20241127,135800,12268880,10000,10000,10000,10000,0
|
|
20241127,135700,12268880,10000,10000,10000,10000,0
|
|
20241127,135600,12268880,10000,10000,10000,10000,1
|
|
20241127,135500,12258880,10000,10000,10000,10000,0
|
|
20241127,135400,12258880,10000,10000,10000,10000,0
|
|
20241127,135300,12258880,10000,10000,10000,10000,0
|
|
20241127,135200,12258880,10000,10000,10000,10000,0
|
|
20241127,135100,12258880,10000,10000,10000,10000,0
|
|
20241127,135000,12258880,10000,10000,10000,10000,234
|
|
20241127,134900,9918880,10050,10050,10050,10050,0
|
|
20241127,134800,9918880,10050,10050,10050,10050,0
|
|
20241127,134700,9918880,10050,10050,10050,10050,0
|
|
20241127,134600,9918880,10050,10050,10050,10050,0
|
|
20241127,134500,9918880,10050,10050,10050,10050,0
|
|
20241127,134400,9918880,10050,10050,10050,10050,0
|
|
20241127,134300,9918880,10050,10050,10050,10050,10
|
|
20241127,134200,9818380,10050,10050,10050,10050,0
|
|
20241127,134100,9818380,10050,10050,10050,10050,0
|
|
20241127,134000,9818380,10050,10050,10050,10050,0
|
|
20241127,133900,9818380,10050,10050,10050,10050,0
|
|
20241127,133800,9818380,10050,10050,10050,10050,0
|
|
20241127,133700,9818380,10050,10050,10050,10050,0
|
|
20241127,133600,9818380,10050,10050,10050,10050,0
|
|
20241127,133500,9818380,10050,10050,10050,10050,0
|
|
20241127,133400,9818380,10050,10050,10050,10050,0
|
|
20241127,133300,9818380,10050,10050,10050,10050,0
|
|
20241127,133200,9818380,10050,10050,10050,10050,0
|
|
20241127,133100,9818380,10050,10050,10050,10050,0
|
|
20241127,133000,9818380,10050,10050,10050,10050,1
|
|
20241127,132900,9808330,10050,10050,10050,10050,0
|
|
20241127,132800,9808330,10050,10050,10050,10050,0
|
|
20241127,132700,9808330,10050,10050,10050,10050,0
|
|
20241127,132600,9808330,10050,10050,10050,10050,0
|
|
20241127,132500,9808330,10050,10050,10050,10050,0
|
|
20241127,132400,9808330,10050,10050,10050,10050,0
|
|
20241127,132300,9808330,10050,10050,10050,10050,0
|
|
20241127,132200,9808330,10050,10050,10050,10050,0
|
|
20241127,132100,9808330,10050,10050,10050,10050,0
|
|
20241127,132000,9808330,10050,10050,10050,10050,0
|
|
20241127,131900,9808330,10050,10050,10050,10050,0
|
|
20241127,131800,9808330,10050,10050,10050,10050,0
|
|
20241127,131700,9808330,10050,10050,10050,10050,0
|
|
20241127,131600,9808330,10050,10050,10050,10050,0
|
|
20241127,131500,9808330,10050,10050,10050,10050,0
|
|
20241127,131400,9808330,10050,10050,10050,10050,0
|
|
20241127,131300,9808330,10050,10050,10050,10050,0
|
|
20241127,131200,9808330,10050,10050,10050,10050,0
|
|
20241127,131100,9808330,10050,10050,10050,10050,1
|
|
20241127,131000,9798280,10000,10000,10000,10000,0
|
|
20241127,130900,9798280,10000,10000,10000,10000,0
|
|
20241127,130800,9798280,10000,10000,10000,10000,0
|
|
20241127,130700,9798280,10000,10000,10000,10000,0
|
|
20241127,130600,9798280,10000,10000,10000,10000,0
|
|
20241127,130500,9798280,10000,10000,10000,10000,0
|
|
20241127,130400,9798280,10000,10000,10000,10000,0
|
|
20241127,130300,9798280,10000,10000,10000,10000,0
|
|
20241127,130200,9798280,10000,10000,10000,10000,0
|
|
20241127,130100,9798280,10000,10000,10000,10000,0
|
|
20241127,130000,9798280,10000,10000,10000,10000,0
|
|
20241127,125900,9798280,10000,10000,10000,10000,0
|
|
20241127,125800,9798280,10000,10000,10000,10000,0
|
|
20241127,125700,9798280,10000,10000,10000,10000,0
|
|
20241127,125600,9798280,10000,9990,10000,9990,188
|
|
20241127,125500,7918390,10000,10000,10000,10000,0
|
|
20241127,125400,7918390,10000,10000,10000,10000,0
|
|
20241127,125300,7918390,10000,10000,10000,10000,2
|
|
20241127,125200,7898390,10000,10000,10000,10000,0
|
|
20241127,125100,7898390,10000,10000,10000,10000,0
|
|
20241127,125000,7898390,10000,10000,10000,10000,0
|
|
20241127,124900,7898390,10000,10000,10000,10000,0
|
|
20241127,124800,7898390,10000,10000,10000,10000,0
|
|
20241127,124700,7898390,10000,10000,10000,10000,0
|
|
20241127,124600,7898390,10000,10000,10000,10000,0
|
|
20241127,124500,7898390,10000,10000,10000,10000,0
|
|
20241127,124400,7898390,10000,10000,10000,10000,22
|
|
20241127,124300,7678390,10040,10040,10040,10040,0
|
|
20241127,124200,7678390,10040,10040,10040,10040,0
|
|
20241127,124100,7678390,10040,10040,10040,10040,0
|
|
20241127,124000,7678390,10040,10040,10040,10040,0
|
|
20241127,123900,7678390,10040,10040,10040,10040,0
|
|
20241127,123800,7678390,10040,10040,10040,10040,0
|
|
20241127,123700,7678390,10040,10040,10040,10040,0
|
|
20241127,123600,7678390,10040,10040,10040,10040,0
|
|
20241127,123500,7678390,10040,10040,10040,10040,0
|
|
20241127,123400,7678390,10040,10040,10040,10040,0
|
|
20241127,123300,7678390,10040,10040,10040,10040,0
|
|
20241127,123200,7678390,10040,10040,10040,10040,0
|
|
20241127,123100,7678390,10040,10040,10040,10040,0
|
|
20241127,123000,7678390,10040,10040,10040,10040,0
|
|
20241127,122900,7678390,10040,10040,10040,10040,0
|
|
20241127,122800,7678390,10040,10040,10040,10040,0
|
|
20241127,122700,7678390,10040,10040,10040,10040,43
|
|
20241127,122600,7246670,10040,10040,10040,10040,30
|
|
20241127,122500,6945470,10040,10040,10040,10040,0
|
|
20241127,122400,6945470,10040,10040,10040,10040,0
|
|
20241127,122300,6945470,10040,10040,10040,10040,0
|
|
20241127,122200,6945470,10040,10040,10040,10040,0
|
|
20241127,122100,6945470,10040,10040,10040,10040,0
|
|
20241127,122000,6945470,10040,10040,10040,10040,42
|
|
20241127,121900,6523790,10040,10040,10040,10040,0
|
|
20241127,121800,6523790,10040,10040,10040,10040,0
|
|
20241127,121700,6523790,10040,10040,10040,10040,0
|
|
20241127,121600,6523790,10040,10040,10040,10040,0
|
|
20241127,121500,6523790,10040,10040,10040,10040,0
|
|
20241127,121400,6523790,10040,10040,10040,10040,0
|
|
20241127,121300,6523790,10040,10040,10040,10040,0
|
|
20241127,121200,6523790,10040,10010,10040,10000,110
|
|
20241127,121100,5423340,10020,10020,10020,10020,0
|
|
20241127,121000,5423340,10020,10020,10020,10020,0
|
|
20241127,120900,5423340,10020,10020,10020,10020,1
|
|
20241127,120800,5413320,10030,10030,10030,10030,0
|
|
20241127,120700,5413320,10030,10030,10030,10030,0
|
|
20241127,120600,5413320,10030,10030,10030,10030,0
|
|
20241127,120500,5413320,10030,10030,10030,10030,0
|
|
20241127,120400,5413320,10030,10030,10030,10030,0
|
|
20241127,120300,5413320,10030,10030,10030,10030,0
|
|
20241127,120200,5413320,10030,10030,10030,10030,0
|
|
20241127,120100,5413320,10030,10030,10030,10030,0
|
|
20241127,120000,5413320,10030,10030,10030,10030,0
|
|
20241127,115900,5413320,10030,10030,10030,10030,0
|
|
20241127,115800,5413320,10030,10030,10030,10030,5
|
|
20241127,115700,5363170,10020,10020,10020,10020,0
|
|
20241127,115600,5363170,10020,10020,10020,10020,0
|
|
20241127,115500,5363170,10020,10020,10020,10020,0
|
|
20241127,115400,5363170,10020,10020,10020,10020,0
|
|
20241127,115300,5363170,10020,10020,10020,10020,0
|
|
20241127,115200,5363170,10020,10020,10020,10020,0
|
|
20241127,115100,5363170,10020,10020,10020,10020,0
|
|
20241127,115000,5363170,10020,10020,10020,10020,0
|
|
20241127,114900,5363170,10020,10020,10020,10020,0
|
|
20241127,114800,5363170,10020,10020,10020,10020,0
|
|
20241127,114700,5363170,10020,10020,10020,10020,0
|
|
20241127,114600,5363170,10020,10020,10020,10020,0
|
|
20241127,114500,5363170,10020,10020,10020,10020,5
|
|
20241127,114400,5313070,10050,10050,10050,10050,0
|
|
20241127,114300,5313070,10050,10050,10050,10050,0
|
|
20241127,114200,5313070,10050,10050,10050,10050,0
|
|
20241127,114100,5313070,10050,10050,10050,10050,0
|
|
20241127,114000,5313070,10050,10050,10050,10050,0
|
|
20241127,113900,5313070,10050,10050,10050,10050,0
|
|
20241127,113800,5313070,10050,10050,10050,10050,0
|
|
20241127,113700,5313070,10050,10050,10050,10050,0
|
|
20241127,113600,5313070,10050,10050,10050,10050,0
|
|
20241127,113500,5313070,10050,10050,10050,10050,0
|
|
20241127,113400,5313070,10050,10050,10050,10050,1
|
|
20241127,113300,5303020,10030,10030,10030,10030,0
|
|
20241127,113200,5303020,10030,10030,10030,10030,0
|
|
20241127,113100,5303020,10030,10030,10030,10030,0
|
|
20241127,113000,5303020,10030,10030,10030,10030,0
|
|
20241127,112900,5303020,10030,10030,10030,10030,0
|
|
20241127,112800,5303020,10030,10030,10030,10030,12
|
|
20241127,112700,5182660,10050,10050,10050,10050,0
|
|
20241127,112600,5182660,10050,10050,10050,10050,0
|
|
20241127,112500,5182660,10050,10050,10050,10050,1
|
|
20241127,112400,5172610,10030,10030,10030,10030,0
|
|
20241127,112300,5172610,10030,10030,10030,10030,0
|
|
20241127,112200,5172610,10030,10030,10030,10030,0
|
|
20241127,112100,5172610,10030,10030,10030,10030,0
|
|
20241127,112000,5172610,10030,10030,10030,10030,0
|
|
20241127,111900,5172610,10030,10030,10030,10030,0
|
|
20241127,111800,5172610,10030,10030,10030,10030,0
|
|
20241127,111700,5172610,10030,10030,10030,10030,0
|
|
20241127,111600,5172610,10030,10030,10030,10030,0
|
|
20241127,111500,5172610,10030,10030,10030,10030,0
|
|
20241127,111400,5172610,10030,10030,10030,10030,0
|
|
20241127,111300,5172610,10030,10030,10030,10030,0
|
|
20241127,111200,5172610,10030,10030,10030,10030,0
|
|
20241127,111100,5172610,10030,10030,10030,10030,0
|
|
20241127,111000,5172610,10030,10030,10030,10030,0
|
|
20241127,110900,5172610,10030,10030,10030,10030,0
|
|
20241127,110800,5172610,10030,10030,10030,10030,0
|
|
20241127,110700,5172610,10030,10030,10030,10030,0
|
|
20241127,110600,5172610,10030,10030,10030,10030,0
|
|
20241127,110500,5172610,10030,10030,10030,10030,0
|
|
20241127,110400,5172610,10030,10030,10030,10030,0
|
|
20241127,110300,5172610,10030,10030,10030,10030,0
|
|
20241127,110200,5172610,10030,10030,10030,10030,0
|
|
20241127,110100,5172610,10030,10030,10030,10030,0
|
|
20241127,110000,5172610,10030,10030,10030,10030,0
|
|
20241127,105900,5172610,10030,10030,10030,10030,0
|
|
20241127,105800,5172610,10030,10030,10030,10030,39
|
|
20241127,105700,4781440,10040,10040,10040,10040,0
|
|
20241127,105600,4781440,10040,10040,10040,10040,1
|
|
20241127,105500,4771400,10050,10050,10050,10050,5
|
|
20241127,105400,4721150,10050,10050,10050,10050,0
|
|
20241127,105300,4721150,10050,10050,10050,10050,0
|
|
20241127,105200,4721150,10050,10050,10050,10050,0
|
|
20241127,105100,4721150,10050,10050,10050,10050,0
|
|
20241127,105000,4721150,10050,10050,10050,10050,0
|
|
20241127,104900,4721150,10050,10050,10050,10050,0
|
|
20241127,104800,4721150,10050,10050,10050,10050,5
|
|
20241127,104700,4670900,10060,10060,10060,10060,0
|
|
20241127,104600,4670900,10060,10060,10060,10060,0
|
|
20241127,104500,4670900,10060,10060,10060,10060,0
|
|
20241127,104400,4670900,10060,10060,10060,10060,0
|
|
20241127,104300,4670900,10060,10060,10060,10060,0
|
|
20241127,104200,4670900,10060,10060,10060,10060,0
|
|
20241127,104100,4670900,10060,10060,10060,10060,0
|
|
20241127,104000,4670900,10060,10060,10060,10060,0
|
|
20241127,103900,4670900,10060,10060,10060,10060,0
|
|
20241127,103800,4670900,10060,10060,10060,10060,0
|
|
20241127,103700,4670900,10060,10060,10060,10060,0
|
|
20241127,103600,4670900,10060,10040,10060,10040,5
|
|
20241127,103500,4620680,10040,10040,10040,10040,0
|
|
20241127,103400,4620680,10040,10040,10040,10040,0
|
|
20241127,103300,4620680,10040,10040,10040,10040,0
|
|
20241127,103200,4620680,10040,10040,10040,10040,0
|
|
20241127,103100,4620680,10040,10040,10040,10040,0
|
|
20241127,103000,4620680,10040,10040,10040,10040,0
|
|
20241127,102900,4620680,10040,10040,10040,10040,1
|
|
20241127,102800,4610640,10070,10070,10070,10070,0
|
|
20241127,102700,4610640,10070,10070,10070,10070,0
|
|
20241127,102600,4610640,10070,10040,10070,10040,211
|
|
20241127,102500,2487860,10030,10030,10030,10030,0
|
|
20241127,102400,2487860,10030,10010,10030,10010,23
|
|
20241127,102300,2257230,9990,9990,9990,9990,0
|
|
20241127,102200,2257230,9990,9990,9990,9990,0
|
|
20241127,102100,2257230,9990,9990,9990,9990,0
|
|
20241127,102000,2257230,9990,9990,9990,9990,0
|
|
20241127,101900,2257230,9990,9990,9990,9990,0
|
|
20241127,101800,2257230,9990,9990,9990,9990,0
|
|
20241127,101700,2257230,9990,9990,9990,9990,0
|
|
20241127,101600,2257230,9990,9990,9990,9990,0
|
|
20241127,101500,2257230,9990,9990,9990,9990,0
|
|
20241127,101400,2257230,9990,9990,9990,9990,0
|
|
20241127,101300,2257230,9990,9990,9990,9990,0
|
|
20241127,101200,2257230,9990,9990,9990,9990,0
|
|
20241127,101100,2257230,9990,9990,9990,9990,0
|
|
20241127,101000,2257230,9990,9990,9990,9990,0
|
|
20241127,100900,2257230,9990,9990,9990,9990,0
|
|
20241127,100800,2257230,9990,9990,9990,9990,0
|
|
20241127,100700,2257230,9990,9990,9990,9990,0
|
|
20241127,100600,2257230,9990,9990,9990,9990,0
|
|
20241127,100500,2257230,9990,9990,9990,9990,1
|
|
20241127,100400,2247240,10010,10010,10010,10010,0
|
|
20241127,100300,2247240,10010,10010,10010,10010,0
|
|
20241127,100200,2247240,10010,10010,10010,10010,1
|
|
20241127,100100,2237230,10000,10000,10000,10000,0
|
|
20241127,100000,2237230,10000,10000,10000,10000,0
|
|
20241127,095900,2237230,10000,10000,10000,10000,0
|
|
20241127,095800,2237230,10000,10000,10000,10000,1
|
|
20241127,095700,2227230,9990,9990,9990,9990,23
|
|
20241127,095600,1997460,9990,9990,9990,9990,0
|
|
20241127,095500,1997460,9990,9990,9990,9990,50
|
|
20241127,095400,1497960,9940,9940,9940,9940,0
|
|
20241127,095300,1497960,9940,9940,9940,9940,0
|
|
20241127,095200,1497960,9940,9940,9940,9940,0
|
|
20241127,095100,1497960,9940,9940,9940,9940,0
|
|
20241127,095000,1497960,9940,9940,9940,9940,0
|
|
20241127,094900,1497960,9940,9940,9940,9940,0
|
|
20241127,094800,1497960,9940,9940,9940,9940,0
|
|
20241127,094700,1497960,9940,9940,9940,9940,0
|
|
20241127,094600,1497960,9940,9950,9950,9940,40
|
|
20241127,094500,1100250,9990,9990,9990,9990,0
|
|
20241127,094400,1100250,9990,9990,9990,9990,0
|
|
20241127,094300,1100250,9990,9990,9990,9990,1
|
|
20241127,094200,1090260,9990,9990,9990,9990,0
|
|
20241127,094100,1090260,9990,9990,9990,9990,0
|
|
20241127,094000,1090260,9990,9990,9990,9990,0
|
|
20241127,093900,1090260,9990,9990,9990,9990,0
|
|
20241127,093800,1090260,9990,9990,9990,9990,0
|
|
20241127,093700,1090260,9990,9990,9990,9990,0
|
|
20241127,093600,1090260,9990,9990,9990,9990,0
|
|
20241127,093500,1090260,9990,9990,9990,9990,0
|
|
20241127,093400,1090260,9990,9990,9990,9990,0
|
|
20241127,093300,1090260,9990,9990,9990,9990,0
|
|
20241127,093200,1090260,9990,9990,9990,9990,0
|
|
20241127,093100,1090260,9990,9990,9990,9990,0
|
|
20241127,093000,1090260,9990,9990,9990,9990,0
|
|
20241127,092900,1090260,9990,9990,9990,9990,0
|
|
20241127,092800,1090260,9990,9990,9990,9990,0
|
|
20241127,092700,1090260,9990,9990,9990,9990,0
|
|
20241127,092600,1090260,9990,9990,9990,9990,0
|
|
20241127,092500,1090260,9990,9990,9990,9990,0
|
|
20241127,092400,1090260,9990,9990,9990,9990,0
|
|
20241127,092300,1090260,9990,9990,9990,9990,0
|
|
20241127,092200,1090260,9990,9990,9990,9990,0
|
|
20241127,092100,1090260,9990,9990,9990,9990,0
|
|
20241127,092000,1090260,9990,9990,9990,9990,40
|
|
20241127,091900,690660,9990,9990,9990,9990,0
|
|
20241127,091800,690660,9990,9990,9990,9990,0
|
|
20241127,091700,690660,9990,9990,9990,9990,0
|
|
20241127,091600,690660,9990,9990,9990,9990,0
|
|
20241127,091500,690660,9990,9990,9990,9990,0
|
|
20241127,091400,690660,9990,9990,9990,9990,0
|
|
20241127,091300,690660,9990,9990,9990,9990,4
|
|
20241127,091200,650700,10000,10000,10000,10000,2
|
|
20241127,091100,630700,10000,10000,10000,10000,0
|
|
20241127,091000,630700,10000,10000,10000,10000,0
|
|
20241127,090900,630700,10000,10000,10000,10000,0
|
|
20241127,090800,630700,10000,10000,10000,10000,0
|
|
20241127,090700,630700,10000,10000,10000,10000,0
|
|
20241127,090600,630700,10000,10000,10000,10000,7
|
|
20241127,090500,560700,10000,10000,10000,10000,0
|
|
20241127,090400,560700,10000,10010,10010,10000,31
|
|
20241127,090300,250690,10010,10010,10010,10010,0
|
|
20241127,090200,250690,10010,10010,10010,10010,0
|
|
20241127,090100,250690,10010,10010,10010,10010,0
|
|
20241127,090000,250690,10010,10100,10100,10010,25
|