586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,184300,24749350,38850,38850,38850,38850,55
|
|
20241111,184200,24749350,38850,38850,38850,38850,0
|
|
20241111,184100,24749350,38850,38850,38850,38850,0
|
|
20241111,184000,24749350,38850,38850,38850,38850,0
|
|
20241111,183900,24749350,38850,38850,38850,38850,0
|
|
20241111,183800,24749350,38850,38850,38850,38850,0
|
|
20241111,183700,24749350,38850,38850,38850,38850,0
|
|
20241111,183600,24749350,38850,38850,38850,38850,0
|
|
20241111,183500,24749350,38850,38850,38850,38850,0
|
|
20241111,183400,24749350,38850,38850,38850,38850,0
|
|
20241111,183300,24749350,38850,38850,38850,38850,0
|
|
20241111,183200,24749350,38850,38850,38850,38850,0
|
|
20241111,183100,24749350,38850,38850,38850,38850,0
|
|
20241111,183000,24749350,38850,38850,38850,38850,0
|
|
20241111,182900,24749350,38850,38850,38850,38850,0
|
|
20241111,182800,24749350,38850,38850,38850,38850,0
|
|
20241111,182700,24749350,38850,38850,38850,38850,0
|
|
20241111,182600,24749350,38850,38850,38850,38850,0
|
|
20241111,182500,24749350,38850,38850,38850,38850,0
|
|
20241111,182400,24749350,38850,38850,38850,38850,0
|
|
20241111,182300,24749350,38850,38850,38850,38850,0
|
|
20241111,182200,24749350,38850,38850,38850,38850,0
|
|
20241111,182100,24749350,38850,38850,38850,38850,0
|
|
20241111,182000,24749350,38850,38850,38850,38850,0
|
|
20241111,181900,24749350,38850,38850,38850,38850,0
|
|
20241111,181800,24749350,38850,38850,38850,38850,0
|
|
20241111,181700,24749350,38850,38850,38850,38850,0
|
|
20241111,181600,24749350,38850,38850,38850,38850,0
|
|
20241111,181500,24749350,38850,38850,38850,38850,0
|
|
20241111,181400,24749350,38850,38850,38850,38850,0
|
|
20241111,181300,24749350,38850,38850,38850,38850,55
|
|
20241111,181200,24749350,38850,38850,38850,38850,0
|
|
20241111,181100,24749350,38850,38850,38850,38850,0
|
|
20241111,181000,24749350,38850,38850,38850,38850,0
|
|
20241111,180900,24749350,38850,38850,38850,38850,0
|
|
20241111,180800,24749350,38850,38850,38850,38850,0
|
|
20241111,180700,24749350,38850,38850,38850,38850,0
|
|
20241111,180600,24749350,38850,38850,38850,38850,0
|
|
20241111,180500,24749350,38850,38850,38850,38850,0
|
|
20241111,180400,24749350,38850,38850,38850,38850,0
|
|
20241111,180300,24749350,38850,38850,38850,38850,0
|
|
20241111,180200,24749350,38850,38850,38850,38850,0
|
|
20241111,180100,24749350,38850,38850,38850,38850,0
|
|
20241111,180000,24749350,38850,38850,38850,38850,0
|
|
20241111,175900,24749350,38850,38850,38850,38850,0
|
|
20241111,175800,24749350,38850,38850,38850,38850,0
|
|
20241111,175700,24749350,38850,38850,38850,38850,0
|
|
20241111,175600,24749350,38850,38850,38850,38850,0
|
|
20241111,175500,24749350,38850,38850,38850,38850,0
|
|
20241111,175400,24749350,38850,38850,38850,38850,0
|
|
20241111,175300,24749350,38850,38850,38850,38850,0
|
|
20241111,175200,24749350,38850,38850,38850,38850,0
|
|
20241111,175100,24749350,38850,38850,38850,38850,0
|
|
20241111,175000,24749350,38850,38850,38850,38850,0
|
|
20241111,174900,24749350,38850,38850,38850,38850,0
|
|
20241111,174800,24749350,38850,38850,38850,38850,0
|
|
20241111,174700,24749350,38850,38850,38850,38850,0
|
|
20241111,174600,24749350,38850,38850,38850,38850,0
|
|
20241111,174500,24749350,38850,38850,38850,38850,0
|
|
20241111,174400,24749350,38850,38850,38850,38850,0
|
|
20241111,174300,24749350,38850,38850,38850,38850,55
|
|
20241111,174200,24749350,38850,38850,38850,38850,0
|
|
20241111,174100,24749350,38850,38850,38850,38850,0
|
|
20241111,174000,24749350,38850,38850,38850,38850,0
|
|
20241111,173900,24749350,38850,38850,38850,38850,0
|
|
20241111,173800,24749350,38850,38850,38850,38850,0
|
|
20241111,173700,24749350,38850,38850,38850,38850,0
|
|
20241111,173600,24749350,38850,38850,38850,38850,0
|
|
20241111,173500,24749350,38850,38850,38850,38850,0
|
|
20241111,173400,24749350,38850,38850,38850,38850,0
|
|
20241111,173300,24749350,38850,38850,38850,38850,0
|
|
20241111,173200,24749350,38850,38850,38850,38850,0
|
|
20241111,173100,24749350,38850,38850,38850,38850,0
|
|
20241111,173000,24749350,38850,38850,38850,38850,0
|
|
20241111,172900,24749350,38850,38850,38850,38850,0
|
|
20241111,172800,24749350,38850,38850,38850,38850,0
|
|
20241111,172700,24749350,38850,38850,38850,38850,0
|
|
20241111,172600,24749350,38850,38850,38850,38850,0
|
|
20241111,172500,24749350,38850,38850,38850,38850,0
|
|
20241111,172400,24749350,38850,38850,38850,38850,0
|
|
20241111,172300,24749350,38850,38850,38850,38850,0
|
|
20241111,172200,24749350,38850,38850,38850,38850,0
|
|
20241111,172100,24749350,38850,38850,38850,38850,0
|
|
20241111,172000,24749350,38850,38850,38850,38850,0
|
|
20241111,171900,24749350,38850,38850,38850,38850,0
|
|
20241111,171800,24749350,38850,38850,38850,38850,0
|
|
20241111,171700,24749350,38850,38850,38850,38850,0
|
|
20241111,171600,24749350,38850,38850,38850,38850,0
|
|
20241111,171500,24749350,38850,38850,38850,38850,0
|
|
20241111,171400,24749350,38850,38850,38850,38850,0
|
|
20241111,171300,24749350,38850,38850,38850,38850,55
|
|
20241111,171200,24749350,38850,38850,38850,38850,0
|
|
20241111,171100,24749350,38850,38850,38850,38850,0
|
|
20241111,171000,24749350,38850,38850,38850,38850,0
|
|
20241111,170900,24749350,38850,38850,38850,38850,0
|
|
20241111,170800,24749350,38850,38850,38850,38850,0
|
|
20241111,170700,24749350,38850,38850,38850,38850,0
|
|
20241111,170600,24749350,38850,38850,38850,38850,0
|
|
20241111,170500,24749350,38850,38850,38850,38850,0
|
|
20241111,170400,24749350,38850,38850,38850,38850,0
|
|
20241111,170300,24749350,38850,38850,38850,38850,0
|
|
20241111,170200,24749350,38850,38850,38850,38850,0
|
|
20241111,170100,24749350,38850,38850,38850,38850,0
|
|
20241111,170000,24749350,38850,38850,38850,38850,0
|
|
20241111,165900,24749350,38850,38850,38850,38850,0
|
|
20241111,165800,24749350,38850,38850,38850,38850,0
|
|
20241111,165700,24749350,38850,38850,38850,38850,0
|
|
20241111,165600,24749350,38850,38850,38850,38850,0
|
|
20241111,165500,24749350,38850,38850,38850,38850,0
|
|
20241111,165400,24749350,38850,38850,38850,38850,0
|
|
20241111,165300,24749350,38850,38850,38850,38850,0
|
|
20241111,165200,24749350,38850,38850,38850,38850,0
|
|
20241111,165100,24749350,38850,38850,38850,38850,0
|
|
20241111,165000,24749350,38850,38850,38850,38850,0
|
|
20241111,164900,24749350,38850,38850,38850,38850,0
|
|
20241111,164800,24749350,38850,38850,38850,38850,0
|
|
20241111,164700,24749350,38850,38850,38850,38850,0
|
|
20241111,164600,24749350,38850,38850,38850,38850,0
|
|
20241111,164500,24749350,38850,38850,38850,38850,0
|
|
20241111,164400,24749350,38850,38850,38850,38850,0
|
|
20241111,164300,24749350,38850,38850,38850,38850,55
|
|
20241111,164200,24749350,38850,38850,38850,38850,0
|
|
20241111,164100,24749350,38850,38850,38850,38850,0
|
|
20241111,164000,24749350,38850,38850,38850,38850,0
|
|
20241111,163900,24749350,38850,38850,38850,38850,0
|
|
20241111,163800,24749350,38850,38850,38850,38850,0
|
|
20241111,163700,24749350,38850,38850,38850,38850,0
|
|
20241111,163600,24749350,38850,38850,38850,38850,0
|
|
20241111,163500,24749350,38850,38850,38850,38850,0
|
|
20241111,163400,24749350,38850,38850,38850,38850,0
|
|
20241111,163300,24749350,38850,38850,38850,38850,0
|
|
20241111,163200,24749350,38850,38850,38850,38850,0
|
|
20241111,163100,24749350,38850,38850,38850,38850,0
|
|
20241111,163000,24749350,38850,38850,38850,38850,0
|
|
20241111,162900,24749350,38850,38850,38850,38850,0
|
|
20241111,162800,24749350,38850,38850,38850,38850,0
|
|
20241111,162700,24749350,38850,38850,38850,38850,0
|
|
20241111,162600,24749350,38850,38850,38850,38850,0
|
|
20241111,162500,24749350,38850,38850,38850,38850,0
|
|
20241111,162400,24749350,38850,38850,38850,38850,0
|
|
20241111,162300,24749350,38850,38850,38850,38850,0
|
|
20241111,162200,24749350,38850,38850,38850,38850,0
|
|
20241111,162100,24749350,38850,38850,38850,38850,0
|
|
20241111,162000,24749350,38850,38850,38850,38850,0
|
|
20241111,161900,24749350,38850,38850,38850,38850,0
|
|
20241111,161800,24749350,38850,38850,38850,38850,0
|
|
20241111,161700,24749350,38850,38850,38850,38850,0
|
|
20241111,161600,24749350,38850,38850,38850,38850,0
|
|
20241111,161500,24749350,38850,38850,38850,38850,0
|
|
20241111,161400,24749350,38850,38850,38850,38850,0
|
|
20241111,161300,24749350,38850,38850,38850,38850,55
|
|
20241111,161200,24749350,38850,38850,38850,38850,0
|
|
20241111,161100,24749350,38850,38850,38850,38850,0
|
|
20241111,161000,24749350,38850,38850,38850,38850,0
|
|
20241111,160900,24749350,38850,38850,38850,38850,0
|
|
20241111,160800,24749350,38850,38850,38850,38850,0
|
|
20241111,160700,24749350,38850,38850,38850,38850,0
|
|
20241111,160600,24749350,38850,38850,38850,38850,0
|
|
20241111,160500,24749350,38850,38850,38850,38850,0
|
|
20241111,160400,24749350,38850,38850,38850,38850,0
|
|
20241111,160300,24749350,38850,38850,38850,38850,0
|
|
20241111,160200,24749350,38850,38850,38850,38850,0
|
|
20241111,160100,24749350,38850,38850,38850,38850,0
|
|
20241111,160000,24749350,38850,38850,38850,38850,0
|
|
20241111,155900,24749350,38850,38850,38850,38850,0
|
|
20241111,155800,24749350,38850,38850,38850,38850,0
|
|
20241111,155700,24749350,38850,38850,38850,38850,0
|
|
20241111,155600,24749350,38850,38850,38850,38850,0
|
|
20241111,155500,24749350,38850,38850,38850,38850,0
|
|
20241111,155400,24749350,38850,38850,38850,38850,0
|
|
20241111,155300,24749350,38850,38850,38850,38850,0
|
|
20241111,155200,24749350,38850,38850,38850,38850,0
|
|
20241111,155100,24749350,38850,38850,38850,38850,0
|
|
20241111,155000,24749350,38850,38850,38850,38850,0
|
|
20241111,154900,24749350,38850,38850,38850,38850,0
|
|
20241111,154800,24749350,38850,38850,38850,38850,0
|
|
20241111,154700,24749350,38850,38850,38850,38850,0
|
|
20241111,154600,24749350,38850,38850,38850,38850,0
|
|
20241111,154500,24749350,38850,38850,38850,38850,0
|
|
20241111,154400,24749350,38850,38850,38850,38850,0
|
|
20241111,154300,24749350,38850,38850,38850,38850,55
|
|
20241111,154200,24749350,38850,38850,38850,38850,0
|
|
20241111,154100,24749350,38850,38850,38850,38850,0
|
|
20241111,154000,24749350,38850,38850,38850,38850,0
|
|
20241111,153900,24749350,38850,38850,38850,38850,0
|
|
20241111,153800,24749350,38850,38850,38850,38850,0
|
|
20241111,153700,24749350,38850,38850,38850,38850,0
|
|
20241111,153600,24749350,38850,38850,38850,38850,0
|
|
20241111,153500,24749350,38850,38850,38850,38850,0
|
|
20241111,153400,24749350,38850,38850,38850,38850,0
|
|
20241111,153300,24749350,38850,38850,38850,38850,0
|
|
20241111,153200,24749350,38850,38850,38850,38850,0
|
|
20241111,153100,24749350,38850,38850,38850,38850,0
|
|
20241111,153000,24749350,38850,38850,38850,38850,55
|
|
20241111,152900,22612600,38800,38800,38800,38800,0
|
|
20241111,152800,22612600,38800,38800,38800,38800,0
|
|
20241111,152700,22612600,38800,38800,38800,38800,0
|
|
20241111,152600,22612600,38800,38800,38800,38800,0
|
|
20241111,152500,22612600,38800,38800,38800,38800,0
|
|
20241111,152400,22612600,38800,38800,38800,38800,0
|
|
20241111,152300,22612600,38800,38800,38800,38800,0
|
|
20241111,152200,22612600,38800,38800,38800,38800,0
|
|
20241111,152100,22612600,38800,38800,38800,38800,0
|
|
20241111,152000,22612600,38800,38800,38800,38800,0
|
|
20241111,151900,22612600,38800,38800,38800,38800,0
|
|
20241111,151800,22612600,38800,38800,38800,38800,6
|
|
20241111,151700,22379800,38800,38800,38800,38800,0
|
|
20241111,151600,22379800,38800,38800,38800,38800,0
|
|
20241111,151500,22379800,38800,38800,38800,38800,0
|
|
20241111,151400,22379800,38800,38800,38800,38800,0
|
|
20241111,151300,22379800,38800,38800,38800,38800,0
|
|
20241111,151200,22379800,38800,38800,38800,38800,0
|
|
20241111,151100,22379800,38800,38800,38800,38800,0
|
|
20241111,151000,22379800,38800,38800,38800,38800,0
|
|
20241111,150900,22379800,38800,38800,38800,38800,0
|
|
20241111,150800,22379800,38800,38800,38800,38800,0
|
|
20241111,150700,22379800,38800,38800,38800,38800,0
|
|
20241111,150600,22379800,38800,38800,38800,38800,0
|
|
20241111,150500,22379800,38800,38800,38800,38800,0
|
|
20241111,150400,22379800,38800,38800,38800,38800,0
|
|
20241111,150300,22379800,38800,38800,38800,38800,0
|
|
20241111,150200,22379800,38800,38800,38800,38800,0
|
|
20241111,150100,22379800,38800,38800,38800,38800,0
|
|
20241111,150000,22379800,38800,38800,38800,38800,0
|
|
20241111,145900,22379800,38800,38700,38800,38650,53
|
|
20241111,145800,20329250,38650,38650,38650,38650,0
|
|
20241111,145700,20329250,38650,38650,38650,38650,0
|
|
20241111,145600,20329250,38650,38650,38650,38650,0
|
|
20241111,145500,20329250,38650,38650,38650,38650,0
|
|
20241111,145400,20329250,38650,38700,38700,38650,18
|
|
20241111,145300,19633000,38850,38850,38850,38850,0
|
|
20241111,145200,19633000,38850,38850,38850,38850,0
|
|
20241111,145100,19633000,38850,38800,38850,38700,202
|
|
20241111,145000,11796350,38800,38800,38800,38800,0
|
|
20241111,144900,11796350,38800,38800,38800,38800,0
|
|
20241111,144800,11796350,38800,38800,38800,38800,0
|
|
20241111,144700,11796350,38800,38850,38850,38800,21
|
|
20241111,144600,10980800,38850,38850,38850,38850,0
|
|
20241111,144500,10980800,38850,38900,38900,38850,3
|
|
20241111,144400,10864200,38900,38900,38900,38900,0
|
|
20241111,144300,10864200,38900,38900,38900,38900,0
|
|
20241111,144200,10864200,38900,38900,38900,38900,1
|
|
20241111,144100,10825300,38900,38900,38900,38900,0
|
|
20241111,144000,10825300,38900,38900,38900,38900,0
|
|
20241111,143900,10825300,38900,38900,38900,38900,0
|
|
20241111,143800,10825300,38900,38900,38900,38900,0
|
|
20241111,143700,10825300,38900,38900,38900,38900,0
|
|
20241111,143600,10825300,38900,38900,38900,38900,0
|
|
20241111,143500,10825300,38900,38900,38900,38900,0
|
|
20241111,143400,10825300,38900,38900,38900,38900,0
|
|
20241111,143300,10825300,38900,38900,38900,38900,0
|
|
20241111,143200,10825300,38900,38900,38900,38900,0
|
|
20241111,143100,10825300,38900,38900,38900,38900,0
|
|
20241111,143000,10825300,38900,38900,38900,38900,0
|
|
20241111,142900,10825300,38900,38900,38900,38900,0
|
|
20241111,142800,10825300,38900,38900,38900,38900,0
|
|
20241111,142700,10825300,38900,38900,38900,38900,0
|
|
20241111,142600,10825300,38900,38900,38900,38900,0
|
|
20241111,142500,10825300,38900,38900,38900,38900,0
|
|
20241111,142400,10825300,38900,38900,38900,38900,0
|
|
20241111,142300,10825300,38900,38900,38900,38900,0
|
|
20241111,142200,10825300,38900,38900,38900,38900,5
|
|
20241111,142100,10630800,38900,38900,38900,38900,0
|
|
20241111,142000,10630800,38900,38900,38900,38900,0
|
|
20241111,141900,10630800,38900,38900,38900,38900,0
|
|
20241111,141800,10630800,38900,38900,38900,38900,0
|
|
20241111,141700,10630800,38900,38900,38900,38900,0
|
|
20241111,141600,10630800,38900,38900,38900,38900,0
|
|
20241111,141500,10630800,38900,38900,38900,38900,0
|
|
20241111,141400,10630800,38900,38900,38900,38900,0
|
|
20241111,141300,10630800,38900,38900,38900,38900,0
|
|
20241111,141200,10630800,38900,38900,38900,38900,0
|
|
20241111,141100,10630800,38900,38900,38900,38900,0
|
|
20241111,141000,10630800,38900,38900,38900,38900,0
|
|
20241111,140900,10630800,38900,38900,38900,38900,0
|
|
20241111,140800,10630800,38900,38900,38900,38900,0
|
|
20241111,140700,10630800,38900,38900,38900,38900,0
|
|
20241111,140600,10630800,38900,38900,38900,38900,0
|
|
20241111,140500,10630800,38900,38900,38900,38900,0
|
|
20241111,140400,10630800,38900,38900,38900,38900,0
|
|
20241111,140300,10630800,38900,38900,38900,38900,0
|
|
20241111,140200,10630800,38900,38900,38900,38900,0
|
|
20241111,140100,10630800,38900,38900,38900,38900,0
|
|
20241111,140000,10630800,38900,38900,38900,38900,0
|
|
20241111,135900,10630800,38900,38900,38900,38900,0
|
|
20241111,135800,10630800,38900,38900,38900,38900,0
|
|
20241111,135700,10630800,38900,38900,38900,38900,0
|
|
20241111,135600,10630800,38900,38900,38900,38900,0
|
|
20241111,135500,10630800,38900,38900,38900,38900,0
|
|
20241111,135400,10630800,38900,38900,38900,38900,0
|
|
20241111,135300,10630800,38900,38900,38900,38900,0
|
|
20241111,135200,10630800,38900,38900,38900,38900,0
|
|
20241111,135100,10630800,38900,38900,38900,38900,0
|
|
20241111,135000,10630800,38900,38900,38900,38900,0
|
|
20241111,134900,10630800,38900,38900,38900,38900,0
|
|
20241111,134800,10630800,38900,38900,38900,38900,0
|
|
20241111,134700,10630800,38900,38900,38900,38900,0
|
|
20241111,134600,10630800,38900,38900,38900,38900,0
|
|
20241111,134500,10630800,38900,38900,38900,38900,0
|
|
20241111,134400,10630800,38900,38900,38900,38900,0
|
|
20241111,134300,10630800,38900,38900,38900,38900,0
|
|
20241111,134200,10630800,38900,38900,38900,38900,0
|
|
20241111,134100,10630800,38900,38900,38900,38900,0
|
|
20241111,134000,10630800,38900,38900,38900,38900,0
|
|
20241111,133900,10630800,38900,38900,38900,38900,0
|
|
20241111,133800,10630800,38900,38900,38900,38900,0
|
|
20241111,133700,10630800,38900,38900,38900,38900,0
|
|
20241111,133600,10630800,38900,38900,38900,38900,0
|
|
20241111,133500,10630800,38900,38900,38900,38900,0
|
|
20241111,133400,10630800,38900,38900,38900,38900,0
|
|
20241111,133300,10630800,38900,38900,38900,38900,0
|
|
20241111,133200,10630800,38900,38900,38900,38900,0
|
|
20241111,133100,10630800,38900,38900,38900,38900,0
|
|
20241111,133000,10630800,38900,38900,38900,38900,0
|
|
20241111,132900,10630800,38900,38900,38900,38900,0
|
|
20241111,132800,10630800,38900,38900,38900,38900,0
|
|
20241111,132700,10630800,38900,38900,38900,38900,0
|
|
20241111,132600,10630800,38900,38900,38900,38900,0
|
|
20241111,132500,10630800,38900,38900,38900,38900,0
|
|
20241111,132400,10630800,38900,38900,38900,38900,0
|
|
20241111,132300,10630800,38900,38900,38900,38900,0
|
|
20241111,132200,10630800,38900,38900,38900,38900,0
|
|
20241111,132100,10630800,38900,38900,38900,38900,0
|
|
20241111,132000,10630800,38900,38900,38900,38900,0
|
|
20241111,131900,10630800,38900,38900,38900,38900,0
|
|
20241111,131800,10630800,38900,38900,38900,38900,0
|
|
20241111,131700,10630800,38900,38900,38900,38900,0
|
|
20241111,131600,10630800,38900,38900,38900,38900,0
|
|
20241111,131500,10630800,38900,38900,38900,38900,1
|
|
20241111,131400,10591900,38800,38800,38800,38800,0
|
|
20241111,131300,10591900,38800,38950,38950,38800,155
|
|
20241111,131200,4568350,39000,39000,39000,39000,0
|
|
20241111,131100,4568350,39000,39000,39000,39000,0
|
|
20241111,131000,4568350,39000,39000,39000,39000,0
|
|
20241111,130900,4568350,39000,39000,39000,39000,0
|
|
20241111,130800,4568350,39000,39000,39000,39000,1
|
|
20241111,130700,4529350,39000,39000,39000,39000,0
|
|
20241111,130600,4529350,39000,39000,39000,39000,0
|
|
20241111,130500,4529350,39000,39000,39000,39000,0
|
|
20241111,130400,4529350,39000,39000,39000,39000,0
|
|
20241111,130300,4529350,39000,39000,39000,39000,0
|
|
20241111,130200,4529350,39000,39000,39000,39000,0
|
|
20241111,130100,4529350,39000,39000,39000,39000,0
|
|
20241111,130000,4529350,39000,39000,39000,39000,0
|
|
20241111,125900,4529350,39000,39000,39000,39000,0
|
|
20241111,125800,4529350,39000,39000,39000,39000,0
|
|
20241111,125700,4529350,39000,39000,39000,39000,0
|
|
20241111,125600,4529350,39000,39000,39000,39000,0
|
|
20241111,125500,4529350,39000,39000,39000,39000,0
|
|
20241111,125400,4529350,39000,39000,39000,39000,0
|
|
20241111,125300,4529350,39000,39000,39000,39000,0
|
|
20241111,125200,4529350,39000,39000,39000,39000,0
|
|
20241111,125100,4529350,39000,39000,39000,39000,0
|
|
20241111,125000,4529350,39000,39000,39000,39000,0
|
|
20241111,124900,4529350,39000,39000,39000,39000,0
|
|
20241111,124800,4529350,39000,39000,39000,39000,8
|
|
20241111,124700,4217350,38950,38950,38950,38950,0
|
|
20241111,124600,4217350,38950,38950,38950,38950,0
|
|
20241111,124500,4217350,38950,38950,38950,38950,0
|
|
20241111,124400,4217350,38950,38950,38950,38950,0
|
|
20241111,124300,4217350,38950,38950,38950,38950,0
|
|
20241111,124200,4217350,38950,38950,38950,38950,0
|
|
20241111,124100,4217350,38950,38950,38950,38950,0
|
|
20241111,124000,4217350,38950,38950,38950,38950,0
|
|
20241111,123900,4217350,38950,38950,38950,38950,0
|
|
20241111,123800,4217350,38950,38950,38950,38950,0
|
|
20241111,123700,4217350,38950,38950,38950,38950,0
|
|
20241111,123600,4217350,38950,38950,38950,38950,0
|
|
20241111,123500,4217350,38950,38950,38950,38950,0
|
|
20241111,123400,4217350,38950,38950,38950,38950,16
|
|
20241111,123300,3594150,38950,38950,38950,38950,0
|
|
20241111,123200,3594150,38950,38950,38950,38950,0
|
|
20241111,123100,3594150,38950,38950,38950,38950,0
|
|
20241111,123000,3594150,38950,38950,38950,38950,0
|
|
20241111,122900,3594150,38950,38950,38950,38950,0
|
|
20241111,122800,3594150,38950,38950,38950,38950,0
|
|
20241111,122700,3594150,38950,38950,38950,38950,0
|
|
20241111,122600,3594150,38950,38950,38950,38950,0
|
|
20241111,122500,3594150,38950,38950,38950,38950,0
|
|
20241111,122400,3594150,38950,38950,38950,38950,0
|
|
20241111,122300,3594150,38950,38950,38950,38950,0
|
|
20241111,122200,3594150,38950,38950,38950,38950,0
|
|
20241111,122100,3594150,38950,38950,38950,38950,0
|
|
20241111,122000,3594150,38950,38950,38950,38950,26
|
|
20241111,121900,2581450,39000,39000,39000,39000,14
|
|
20241111,121800,2035450,39050,39050,39050,39050,0
|
|
20241111,121700,2035450,39050,39050,39050,39050,0
|
|
20241111,121600,2035450,39050,39050,39050,39050,0
|
|
20241111,121500,2035450,39050,39050,39050,39050,0
|
|
20241111,121400,2035450,39050,39050,39050,39050,0
|
|
20241111,121300,2035450,39050,39050,39050,39050,0
|
|
20241111,121200,2035450,39050,39050,39050,39050,0
|
|
20241111,121100,2035450,39050,39050,39050,39050,0
|
|
20241111,121000,2035450,39050,39050,39050,39050,0
|
|
20241111,120900,2035450,39050,39050,39050,39050,0
|
|
20241111,120800,2035450,39050,39050,39050,39050,0
|
|
20241111,120700,2035450,39050,39050,39050,39050,0
|
|
20241111,120600,2035450,39050,39050,39050,39050,0
|
|
20241111,120500,2035450,39050,39050,39050,39050,0
|
|
20241111,120400,2035450,39050,39050,39050,39050,0
|
|
20241111,120300,2035450,39050,39050,39050,39050,0
|
|
20241111,120200,2035450,39050,39050,39050,39050,0
|
|
20241111,120100,2035450,39050,39050,39050,39050,0
|
|
20241111,120000,2035450,39050,39050,39050,39050,0
|
|
20241111,115900,2035450,39050,39050,39050,39050,0
|
|
20241111,115800,2035450,39050,39050,39050,39050,0
|
|
20241111,115700,2035450,39050,39050,39050,39050,0
|
|
20241111,115600,2035450,39050,39050,39050,39050,0
|
|
20241111,115500,2035450,39050,39050,39050,39050,0
|
|
20241111,115400,2035450,39050,39050,39050,39050,0
|
|
20241111,115300,2035450,39050,39050,39050,39050,0
|
|
20241111,115200,2035450,39050,39050,39050,39050,0
|
|
20241111,115100,2035450,39050,39050,39050,39050,0
|
|
20241111,115000,2035450,39050,39050,39050,39050,0
|
|
20241111,114900,2035450,39050,39050,39050,39050,0
|
|
20241111,114800,2035450,39050,39050,39050,39050,0
|
|
20241111,114700,2035450,39050,39050,39050,39050,0
|
|
20241111,114600,2035450,39050,39050,39050,39050,0
|
|
20241111,114500,2035450,39050,39050,39050,39050,0
|
|
20241111,114400,2035450,39050,39050,39050,39050,0
|
|
20241111,114300,2035450,39050,39050,39050,39050,0
|
|
20241111,114200,2035450,39050,39050,39050,39050,0
|
|
20241111,114100,2035450,39050,39050,39050,39050,0
|
|
20241111,114000,2035450,39050,39050,39050,39050,0
|
|
20241111,113900,2035450,39050,39050,39050,39050,0
|
|
20241111,113800,2035450,39050,39050,39050,39050,0
|
|
20241111,113700,2035450,39050,39050,39050,39050,0
|
|
20241111,113600,2035450,39050,39050,39050,39050,0
|
|
20241111,113500,2035450,39050,39050,39050,39050,0
|
|
20241111,113400,2035450,39050,39050,39050,39050,0
|
|
20241111,113300,2035450,39050,39050,39050,39050,0
|
|
20241111,113200,2035450,39050,39050,39050,39050,0
|
|
20241111,113100,2035450,39050,39050,39050,39050,0
|
|
20241111,113000,2035450,39050,39050,39050,39050,0
|
|
20241111,112900,2035450,39050,39050,39050,39050,0
|
|
20241111,112800,2035450,39050,39050,39050,39050,0
|
|
20241111,112700,2035450,39050,39050,39050,39050,0
|
|
20241111,112600,2035450,39050,39050,39050,39050,0
|
|
20241111,112500,2035450,39050,39050,39050,39050,0
|
|
20241111,112400,2035450,39050,39050,39050,39050,0
|
|
20241111,112300,2035450,39050,39050,39050,39050,0
|
|
20241111,112200,2035450,39050,39050,39050,39050,0
|
|
20241111,112100,2035450,39050,39050,39050,39050,0
|
|
20241111,112000,2035450,39050,39050,39050,39050,0
|
|
20241111,111900,2035450,39050,39050,39050,39050,0
|
|
20241111,111800,2035450,39050,39050,39050,39050,0
|
|
20241111,111700,2035450,39050,39050,39050,39050,0
|
|
20241111,111600,2035450,39050,39050,39050,39050,0
|
|
20241111,111500,2035450,39050,39050,39050,39050,0
|
|
20241111,111400,2035450,39050,39050,39050,39050,0
|
|
20241111,111300,2035450,39050,39050,39050,39050,0
|
|
20241111,111200,2035450,39050,39050,39050,39050,0
|
|
20241111,111100,2035450,39050,39050,39050,39050,0
|
|
20241111,111000,2035450,39050,39050,39050,39050,0
|
|
20241111,110900,2035450,39050,39050,39050,39050,0
|
|
20241111,110800,2035450,39050,39050,39050,39050,0
|
|
20241111,110700,2035450,39050,39050,39050,39050,0
|
|
20241111,110600,2035450,39050,39050,39050,39050,0
|
|
20241111,110500,2035450,39050,39050,39050,39050,0
|
|
20241111,110400,2035450,39050,39050,39050,39050,0
|
|
20241111,110300,2035450,39050,39050,39050,39050,0
|
|
20241111,110200,2035450,39050,39050,39050,39050,0
|
|
20241111,110100,2035450,39050,39050,39050,39050,0
|
|
20241111,110000,2035450,39050,39050,39050,39050,0
|
|
20241111,105900,2035450,39050,39050,39050,39050,0
|
|
20241111,105800,2035450,39050,39050,39050,39050,0
|
|
20241111,105700,2035450,39050,39050,39050,39050,0
|
|
20241111,105600,2035450,39050,39050,39050,39050,0
|
|
20241111,105500,2035450,39050,39050,39050,39050,0
|
|
20241111,105400,2035450,39050,39050,39050,39050,2
|
|
20241111,105300,1957350,39050,39050,39050,39050,10
|
|
20241111,105200,1566850,39050,39050,39050,39050,0
|
|
20241111,105100,1566850,39050,39050,39050,39050,0
|
|
20241111,105000,1566850,39050,39050,39050,39050,0
|
|
20241111,104900,1566850,39050,39050,39050,39050,0
|
|
20241111,104800,1566850,39050,39050,39050,39050,0
|
|
20241111,104700,1566850,39050,39050,39050,39050,0
|
|
20241111,104600,1566850,39050,39050,39050,39050,0
|
|
20241111,104500,1566850,39050,39050,39050,39050,0
|
|
20241111,104400,1566850,39050,39050,39050,39050,0
|
|
20241111,104300,1566850,39050,39050,39050,39050,0
|
|
20241111,104200,1566850,39050,39050,39050,39050,0
|
|
20241111,104100,1566850,39050,39050,39050,39050,0
|
|
20241111,104000,1566850,39050,39050,39050,39050,0
|
|
20241111,103900,1566850,39050,39050,39050,39050,0
|
|
20241111,103800,1566850,39050,39050,39050,39050,0
|
|
20241111,103700,1566850,39050,39050,39050,39050,1
|
|
20241111,103600,1527800,39450,39450,39450,39450,0
|
|
20241111,103500,1527800,39450,39450,39450,39450,0
|
|
20241111,103400,1527800,39450,39450,39450,39450,0
|
|
20241111,103300,1527800,39450,39450,39450,39450,0
|
|
20241111,103200,1527800,39450,39450,39450,39450,0
|
|
20241111,103100,1527800,39450,39450,39450,39450,0
|
|
20241111,103000,1527800,39450,39450,39450,39450,0
|
|
20241111,102900,1527800,39450,39450,39450,39450,0
|
|
20241111,102800,1527800,39450,39450,39450,39450,0
|
|
20241111,102700,1527800,39450,39450,39450,39450,0
|
|
20241111,102600,1527800,39450,39450,39450,39450,0
|
|
20241111,102500,1527800,39450,39450,39450,39450,0
|
|
20241111,102400,1527800,39450,39450,39450,39450,0
|
|
20241111,102300,1527800,39450,39450,39450,39450,0
|
|
20241111,102200,1527800,39450,39450,39450,39450,0
|
|
20241111,102100,1527800,39450,39450,39450,39450,0
|
|
20241111,102000,1527800,39450,39450,39450,39450,0
|
|
20241111,101900,1527800,39450,39450,39450,39450,0
|
|
20241111,101800,1527800,39450,39450,39450,39450,0
|
|
20241111,101700,1527800,39450,39450,39450,39450,0
|
|
20241111,101600,1527800,39450,39450,39450,39450,0
|
|
20241111,101500,1527800,39450,39450,39450,39450,0
|
|
20241111,101400,1527800,39450,39450,39450,39450,0
|
|
20241111,101300,1527800,39450,39450,39450,39450,0
|
|
20241111,101200,1527800,39450,39450,39450,39450,0
|
|
20241111,101100,1527800,39450,39450,39450,39450,0
|
|
20241111,101000,1527800,39450,39450,39450,39450,0
|
|
20241111,100900,1527800,39450,39450,39450,39450,0
|
|
20241111,100800,1527800,39450,39450,39450,39450,0
|
|
20241111,100700,1527800,39450,39450,39450,39450,0
|
|
20241111,100600,1527800,39450,39450,39450,39450,0
|
|
20241111,100500,1527800,39450,39450,39450,39450,0
|
|
20241111,100400,1527800,39450,39450,39450,39450,1
|
|
20241111,100300,1488350,39000,39000,39000,39000,0
|
|
20241111,100200,1488350,39000,39000,39000,39000,0
|
|
20241111,100100,1488350,39000,39000,39000,39000,0
|
|
20241111,100000,1488350,39000,39000,39000,39000,0
|
|
20241111,095900,1488350,39000,39000,39000,39000,0
|
|
20241111,095800,1488350,39000,39000,39000,39000,0
|
|
20241111,095700,1488350,39000,39000,39000,39000,0
|
|
20241111,095600,1488350,39000,39000,39000,39000,0
|
|
20241111,095500,1488350,39000,39000,39000,39000,0
|
|
20241111,095400,1488350,39000,39000,39000,39000,0
|
|
20241111,095300,1488350,39000,39000,39000,39000,0
|
|
20241111,095200,1488350,39000,39000,39000,39000,0
|
|
20241111,095100,1488350,39000,39000,39000,39000,0
|
|
20241111,095000,1488350,39000,39000,39000,39000,0
|
|
20241111,094900,1488350,39000,39000,39000,39000,0
|
|
20241111,094800,1488350,39000,39000,39000,39000,0
|
|
20241111,094700,1488350,39000,39000,39000,39000,0
|
|
20241111,094600,1488350,39000,39000,39000,39000,0
|
|
20241111,094500,1488350,39000,39000,39000,39000,0
|
|
20241111,094400,1488350,39000,39000,39000,39000,0
|
|
20241111,094300,1488350,39000,39000,39000,39000,0
|
|
20241111,094200,1488350,39000,39000,39000,39000,0
|
|
20241111,094100,1488350,39000,39000,39000,39000,0
|
|
20241111,094000,1488350,39000,39000,39000,39000,0
|
|
20241111,093900,1488350,39000,39000,39000,39000,0
|
|
20241111,093800,1488350,39000,39000,39000,39000,0
|
|
20241111,093700,1488350,39000,39000,39000,39000,0
|
|
20241111,093600,1488350,39000,39000,39000,39000,0
|
|
20241111,093500,1488350,39000,39000,39000,39000,0
|
|
20241111,093400,1488350,39000,39000,39000,39000,0
|
|
20241111,093300,1488350,39000,39000,39000,39000,0
|
|
20241111,093200,1488350,39000,39000,39000,39000,0
|
|
20241111,093100,1488350,39000,39000,39000,39000,0
|
|
20241111,093000,1488350,39000,39000,39000,39000,0
|
|
20241111,092900,1488350,39000,39000,39000,39000,0
|
|
20241111,092800,1488350,39000,39000,39000,39000,0
|
|
20241111,092700,1488350,39000,39000,39000,39000,0
|
|
20241111,092600,1488350,39000,39000,39000,39000,0
|
|
20241111,092500,1488350,39000,39000,39000,39000,0
|
|
20241111,092400,1488350,39000,39000,39000,39000,0
|
|
20241111,092300,1488350,39000,39000,39000,39000,0
|
|
20241111,092200,1488350,39000,39000,39000,39000,0
|
|
20241111,092100,1488350,39000,39000,39000,39000,0
|
|
20241111,092000,1488350,39000,39000,39000,39000,0
|
|
20241111,091900,1488350,39000,39000,39000,39000,0
|
|
20241111,091800,1488350,39000,39200,39200,39000,21
|
|
20241111,091700,666400,39200,39200,39200,39200,0
|
|
20241111,091600,666400,39200,39200,39200,39200,0
|
|
20241111,091500,666400,39200,39200,39200,39200,0
|
|
20241111,091400,666400,39200,39200,39200,39200,0
|
|
20241111,091300,666400,39200,39200,39200,39200,0
|
|
20241111,091200,666400,39200,39200,39200,39200,0
|
|
20241111,091100,666400,39200,39200,39200,39200,0
|
|
20241111,091000,666400,39200,39200,39200,39200,0
|
|
20241111,090900,666400,39200,39200,39200,39200,0
|
|
20241111,090800,666400,39200,39200,39200,39200,0
|
|
20241111,090700,666400,39200,39200,39200,39200,0
|
|
20241111,090600,666400,39200,39200,39200,39200,0
|
|
20241111,090500,666400,39200,39200,39200,39200,0
|
|
20241111,090400,666400,39200,39200,39200,39200,0
|
|
20241111,090300,666400,39200,39200,39200,39200,0
|
|
20241111,090200,666400,39200,39200,39200,39200,0
|
|
20241111,090100,666400,39200,39200,39200,39200,0
|
|
20241111,090000,666400,39200,39200,39200,39200,17
|