606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,190300,7079540,17900,17900,17900,17900,6
|
|
20241104,190200,7079540,17900,17900,17900,17900,0
|
|
20241104,190100,7079540,17900,17900,17900,17900,0
|
|
20241104,190000,7079540,17900,17900,17900,17900,0
|
|
20241104,185900,7079540,17900,17900,17900,17900,0
|
|
20241104,185800,7079540,17900,17900,17900,17900,0
|
|
20241104,185700,7079540,17900,17900,17900,17900,0
|
|
20241104,185600,7079540,17900,17900,17900,17900,0
|
|
20241104,185500,7079540,17900,17900,17900,17900,0
|
|
20241104,185400,7079540,17900,17900,17900,17900,0
|
|
20241104,185300,7079540,17900,17900,17900,17900,0
|
|
20241104,185200,7079540,17900,17900,17900,17900,0
|
|
20241104,185100,7079540,17900,17900,17900,17900,0
|
|
20241104,185000,7079540,17900,17900,17900,17900,0
|
|
20241104,184900,7079540,17900,17900,17900,17900,0
|
|
20241104,184800,7079540,17900,17900,17900,17900,0
|
|
20241104,184700,7079540,17900,17900,17900,17900,0
|
|
20241104,184600,7079540,17900,17900,17900,17900,0
|
|
20241104,184500,7079540,17900,17900,17900,17900,0
|
|
20241104,184400,7079540,17900,17900,17900,17900,0
|
|
20241104,184300,7079540,17900,17900,17900,17900,0
|
|
20241104,184200,7079540,17900,17900,17900,17900,0
|
|
20241104,184100,7079540,17900,17900,17900,17900,0
|
|
20241104,184000,7079540,17900,17900,17900,17900,0
|
|
20241104,183900,7079540,17900,17900,17900,17900,0
|
|
20241104,183800,7079540,17900,17900,17900,17900,0
|
|
20241104,183700,7079540,17900,17900,17900,17900,0
|
|
20241104,183600,7079540,17900,17900,17900,17900,0
|
|
20241104,183500,7079540,17900,17900,17900,17900,0
|
|
20241104,183400,7079540,17900,17900,17900,17900,0
|
|
20241104,183300,7079540,17900,17900,17900,17900,6
|
|
20241104,183200,7079540,17900,17900,17900,17900,0
|
|
20241104,183100,7079540,17900,17900,17900,17900,0
|
|
20241104,183000,7079540,17900,17900,17900,17900,0
|
|
20241104,182900,7079540,17900,17900,17900,17900,0
|
|
20241104,182800,7079540,17900,17900,17900,17900,0
|
|
20241104,182700,7079540,17900,17900,17900,17900,0
|
|
20241104,182600,7079540,17900,17900,17900,17900,0
|
|
20241104,182500,7079540,17900,17900,17900,17900,0
|
|
20241104,182400,7079540,17900,17900,17900,17900,0
|
|
20241104,182300,7079540,17900,17900,17900,17900,0
|
|
20241104,182200,7079540,17900,17900,17900,17900,0
|
|
20241104,182100,7079540,17900,17900,17900,17900,0
|
|
20241104,182000,7079540,17900,17900,17900,17900,0
|
|
20241104,181900,7079540,17900,17900,17900,17900,0
|
|
20241104,181800,7079540,17900,17900,17900,17900,0
|
|
20241104,181700,7079540,17900,17900,17900,17900,0
|
|
20241104,181600,7079540,17900,17900,17900,17900,0
|
|
20241104,181500,7079540,17900,17900,17900,17900,0
|
|
20241104,181400,7079540,17900,17900,17900,17900,0
|
|
20241104,181300,7079540,17900,17900,17900,17900,0
|
|
20241104,181200,7079540,17900,17900,17900,17900,0
|
|
20241104,181100,7079540,17900,17900,17900,17900,0
|
|
20241104,181000,7079540,17900,17900,17900,17900,0
|
|
20241104,180900,7079540,17900,17900,17900,17900,0
|
|
20241104,180800,7079540,17900,17900,17900,17900,0
|
|
20241104,180700,7079540,17900,17900,17900,17900,0
|
|
20241104,180600,7079540,17900,17900,17900,17900,0
|
|
20241104,180500,7079540,17900,17900,17900,17900,0
|
|
20241104,180400,7079540,17900,17900,17900,17900,0
|
|
20241104,180300,7079540,17900,17900,17900,17900,6
|
|
20241104,180200,7079540,17900,17900,17900,17900,0
|
|
20241104,180100,7079540,17900,17900,17900,17900,0
|
|
20241104,180000,7079540,17900,17900,17900,17900,0
|
|
20241104,175900,7079540,17900,17900,17900,17900,0
|
|
20241104,175800,7079540,17900,17900,17900,17900,0
|
|
20241104,175700,7079540,17900,17900,17900,17900,0
|
|
20241104,175600,7079540,17900,17900,17900,17900,0
|
|
20241104,175500,7079540,17900,17900,17900,17900,0
|
|
20241104,175400,7079540,17900,17900,17900,17900,0
|
|
20241104,175300,7079540,17900,17900,17900,17900,0
|
|
20241104,175200,7079540,17900,17900,17900,17900,0
|
|
20241104,175100,7079540,17900,17900,17900,17900,0
|
|
20241104,175000,7079540,17900,17900,17900,17900,0
|
|
20241104,174900,7079540,17900,17900,17900,17900,0
|
|
20241104,174800,7079540,17900,17900,17900,17900,0
|
|
20241104,174700,7079540,17900,17900,17900,17900,0
|
|
20241104,174600,7079540,17900,17900,17900,17900,0
|
|
20241104,174500,7079540,17900,17900,17900,17900,0
|
|
20241104,174400,7079540,17900,17900,17900,17900,0
|
|
20241104,174300,7079540,17900,17900,17900,17900,0
|
|
20241104,174200,7079540,17900,17900,17900,17900,0
|
|
20241104,174100,7079540,17900,17900,17900,17900,0
|
|
20241104,174000,7079540,17900,17900,17900,17900,0
|
|
20241104,173900,7079540,17900,17900,17900,17900,0
|
|
20241104,173800,7079540,17900,17900,17900,17900,0
|
|
20241104,173700,7079540,17900,17900,17900,17900,0
|
|
20241104,173600,7079540,17900,17900,17900,17900,0
|
|
20241104,173500,7079540,17900,17900,17900,17900,0
|
|
20241104,173400,7079540,17900,17900,17900,17900,0
|
|
20241104,173300,7079540,17900,17900,17900,17900,6
|
|
20241104,173200,7079540,17900,17900,17900,17900,0
|
|
20241104,173100,7079540,17900,17900,17900,17900,0
|
|
20241104,173000,7079540,17900,17900,17900,17900,0
|
|
20241104,172900,7079540,17900,17900,17900,17900,0
|
|
20241104,172800,7079540,17900,17900,17900,17900,0
|
|
20241104,172700,7079540,17900,17900,17900,17900,0
|
|
20241104,172600,7079540,17900,17900,17900,17900,0
|
|
20241104,172500,7079540,17900,17900,17900,17900,0
|
|
20241104,172400,7079540,17900,17900,17900,17900,0
|
|
20241104,172300,7079540,17900,17900,17900,17900,0
|
|
20241104,172200,7079540,17900,17900,17900,17900,0
|
|
20241104,172100,7079540,17900,17900,17900,17900,0
|
|
20241104,172000,7079540,17900,17900,17900,17900,0
|
|
20241104,171900,7079540,17900,17900,17900,17900,0
|
|
20241104,171800,7079540,17900,17900,17900,17900,0
|
|
20241104,171700,7079540,17900,17900,17900,17900,0
|
|
20241104,171600,7079540,17900,17900,17900,17900,0
|
|
20241104,171500,7079540,17900,17900,17900,17900,0
|
|
20241104,171400,7079540,17900,17900,17900,17900,0
|
|
20241104,171300,7079540,17900,17900,17900,17900,0
|
|
20241104,171200,7079540,17900,17900,17900,17900,0
|
|
20241104,171100,7079540,17900,17900,17900,17900,0
|
|
20241104,171000,7079540,17900,17900,17900,17900,0
|
|
20241104,170900,7079540,17900,17900,17900,17900,0
|
|
20241104,170800,7079540,17900,17900,17900,17900,0
|
|
20241104,170700,7079540,17900,17900,17900,17900,0
|
|
20241104,170600,7079540,17900,17900,17900,17900,0
|
|
20241104,170500,7079540,17900,17900,17900,17900,0
|
|
20241104,170400,7079540,17900,17900,17900,17900,0
|
|
20241104,170300,7079540,17900,17900,17900,17900,6
|
|
20241104,170200,7079540,17900,17900,17900,17900,0
|
|
20241104,170100,7079540,17900,17900,17900,17900,0
|
|
20241104,170000,7079540,17900,17900,17900,17900,0
|
|
20241104,165900,7079540,17900,17900,17900,17900,0
|
|
20241104,165800,7079540,17900,17900,17900,17900,0
|
|
20241104,165700,7079540,17900,17900,17900,17900,0
|
|
20241104,165600,7079540,17900,17900,17900,17900,0
|
|
20241104,165500,7079540,17900,17900,17900,17900,0
|
|
20241104,165400,7079540,17900,17900,17900,17900,0
|
|
20241104,165300,7079540,17900,17900,17900,17900,0
|
|
20241104,165200,7079540,17900,17900,17900,17900,0
|
|
20241104,165100,7079540,17900,17900,17900,17900,0
|
|
20241104,165000,7079540,17900,17900,17900,17900,0
|
|
20241104,164900,7079540,17900,17900,17900,17900,0
|
|
20241104,164800,7079540,17900,17900,17900,17900,0
|
|
20241104,164700,7079540,17900,17900,17900,17900,0
|
|
20241104,164600,7079540,17900,17900,17900,17900,0
|
|
20241104,164500,7079540,17900,17900,17900,17900,0
|
|
20241104,164400,7079540,17900,17900,17900,17900,0
|
|
20241104,164300,7079540,17900,17900,17900,17900,0
|
|
20241104,164200,7079540,17900,17900,17900,17900,0
|
|
20241104,164100,7079540,17900,17900,17900,17900,0
|
|
20241104,164000,7079540,17900,17900,17900,17900,0
|
|
20241104,163900,7079540,17900,17900,17900,17900,0
|
|
20241104,163800,7079540,17900,17900,17900,17900,0
|
|
20241104,163700,7079540,17900,17900,17900,17900,0
|
|
20241104,163600,7079540,17900,17900,17900,17900,0
|
|
20241104,163500,7079540,17900,17900,17900,17900,0
|
|
20241104,163400,7079540,17900,17900,17900,17900,0
|
|
20241104,163300,7079540,17900,17900,17900,17900,6
|
|
20241104,163200,7079540,17900,17900,17900,17900,0
|
|
20241104,163100,7079540,17900,17900,17900,17900,0
|
|
20241104,163000,7079540,17900,17900,17900,17900,0
|
|
20241104,162900,7079540,17900,17900,17900,17900,0
|
|
20241104,162800,7079540,17900,17900,17900,17900,0
|
|
20241104,162700,7079540,17900,17900,17900,17900,0
|
|
20241104,162600,7079540,17900,17900,17900,17900,0
|
|
20241104,162500,7079540,17900,17900,17900,17900,0
|
|
20241104,162400,7079540,17900,17900,17900,17900,0
|
|
20241104,162300,7079540,17900,17900,17900,17900,0
|
|
20241104,162200,7079540,17900,17900,17900,17900,0
|
|
20241104,162100,7079540,17900,17900,17900,17900,0
|
|
20241104,162000,7079540,17900,17900,17900,17900,0
|
|
20241104,161900,7079540,17900,17900,17900,17900,0
|
|
20241104,161800,7079540,17900,17900,17900,17900,0
|
|
20241104,161700,7079540,17900,17900,17900,17900,0
|
|
20241104,161600,7079540,17900,17900,17900,17900,0
|
|
20241104,161500,7079540,17900,17900,17900,17900,0
|
|
20241104,161400,7079540,17900,17900,17900,17900,0
|
|
20241104,161300,7079540,17900,17900,17900,17900,0
|
|
20241104,161200,7079540,17900,17900,17900,17900,0
|
|
20241104,161100,7079540,17900,17900,17900,17900,0
|
|
20241104,161000,7079540,17900,17900,17900,17900,0
|
|
20241104,160900,7079540,17900,17900,17900,17900,0
|
|
20241104,160800,7079540,17900,17900,17900,17900,0
|
|
20241104,160700,7079540,17900,17900,17900,17900,0
|
|
20241104,160600,7079540,17900,17900,17900,17900,0
|
|
20241104,160500,7079540,17900,17900,17900,17900,0
|
|
20241104,160400,7079540,17900,17900,17900,17900,0
|
|
20241104,160300,7079540,17900,17900,17900,17900,6
|
|
20241104,160200,7079540,17900,17900,17900,17900,0
|
|
20241104,160100,7079540,17900,17900,17900,17900,0
|
|
20241104,160000,7079540,17900,17900,17900,17900,0
|
|
20241104,155900,7079540,17900,17900,17900,17900,0
|
|
20241104,155800,7079540,17900,17900,17900,17900,0
|
|
20241104,155700,7079540,17900,17900,17900,17900,0
|
|
20241104,155600,7079540,17900,17900,17900,17900,0
|
|
20241104,155500,7079540,17900,17900,17900,17900,0
|
|
20241104,155400,7079540,17900,17900,17900,17900,0
|
|
20241104,155300,7079540,17900,17900,17900,17900,0
|
|
20241104,155200,7079540,17900,17900,17900,17900,0
|
|
20241104,155100,7079540,17900,17900,17900,17900,0
|
|
20241104,155000,7079540,17900,17900,17900,17900,0
|
|
20241104,154900,7079540,17900,17900,17900,17900,0
|
|
20241104,154800,7079540,17900,17900,17900,17900,0
|
|
20241104,154700,7079540,17900,17900,17900,17900,0
|
|
20241104,154600,7079540,17900,17900,17900,17900,0
|
|
20241104,154500,7079540,17900,17900,17900,17900,0
|
|
20241104,154400,7079540,17900,17900,17900,17900,0
|
|
20241104,154300,7079540,17900,17900,17900,17900,0
|
|
20241104,154200,7079540,17900,17900,17900,17900,0
|
|
20241104,154100,7079540,17900,17900,17900,17900,0
|
|
20241104,154000,7079540,17900,17900,17900,17900,0
|
|
20241104,153900,7079540,17900,17900,17900,17900,0
|
|
20241104,153800,7079540,17900,17900,17900,17900,0
|
|
20241104,153700,7079540,17900,17900,17900,17900,0
|
|
20241104,153600,7079540,17900,17900,17900,17900,0
|
|
20241104,153500,7079540,17900,17900,17900,17900,0
|
|
20241104,153400,7079540,17900,17900,17900,17900,0
|
|
20241104,153300,7079540,17900,17900,17900,17900,6
|
|
20241104,153200,7079540,17900,17900,17900,17900,0
|
|
20241104,153100,7079540,17900,17900,17900,17900,0
|
|
20241104,153000,7079540,17900,17900,17900,17900,6
|
|
20241104,152900,6972140,17940,17940,17940,17940,0
|
|
20241104,152800,6972140,17940,17940,17940,17940,0
|
|
20241104,152700,6972140,17940,17940,17940,17940,0
|
|
20241104,152600,6972140,17940,17940,17940,17940,0
|
|
20241104,152500,6972140,17940,17940,17940,17940,0
|
|
20241104,152400,6972140,17940,17940,17940,17940,0
|
|
20241104,152300,6972140,17940,17940,17940,17940,0
|
|
20241104,152200,6972140,17940,17940,17940,17940,0
|
|
20241104,152100,6972140,17940,17940,17940,17940,0
|
|
20241104,152000,6972140,17940,17940,17940,17940,0
|
|
20241104,151900,6972140,17940,17940,17940,17940,0
|
|
20241104,151800,6972140,17940,17940,17940,17940,1
|
|
20241104,151700,6954200,17940,17940,17940,17940,0
|
|
20241104,151600,6954200,17940,17940,17940,17940,0
|
|
20241104,151500,6954200,17940,17940,17940,17940,0
|
|
20241104,151400,6954200,17940,17940,17940,17940,1
|
|
20241104,151300,6936260,17900,17900,17900,17900,0
|
|
20241104,151200,6936260,17900,17900,17900,17900,0
|
|
20241104,151100,6936260,17900,17900,17900,17900,0
|
|
20241104,151000,6936260,17900,17900,17900,17900,1
|
|
20241104,150900,6918360,17900,17900,17900,17900,0
|
|
20241104,150800,6918360,17900,17900,17900,17900,2
|
|
20241104,150700,6882560,17940,17940,17940,17940,0
|
|
20241104,150600,6882560,17940,17940,17940,17940,0
|
|
20241104,150500,6882560,17940,17940,17940,17940,0
|
|
20241104,150400,6882560,17940,17940,17940,17940,0
|
|
20241104,150300,6882560,17940,17940,17940,17940,0
|
|
20241104,150200,6882560,17940,17940,17940,17940,0
|
|
20241104,150100,6882560,17940,17940,17940,17940,0
|
|
20241104,150000,6882560,17940,17940,17940,17940,1
|
|
20241104,145900,6864620,17940,17940,17940,17940,0
|
|
20241104,145800,6864620,17940,17940,17940,17940,0
|
|
20241104,145700,6864620,17940,17940,17940,17940,0
|
|
20241104,145600,6864620,17940,17940,17940,17940,0
|
|
20241104,145500,6864620,17940,17940,17940,17940,0
|
|
20241104,145400,6864620,17940,17940,17940,17940,0
|
|
20241104,145300,6864620,17940,17940,17940,17940,0
|
|
20241104,145200,6864620,17940,17940,17940,17940,0
|
|
20241104,145100,6864620,17940,17940,17940,17940,0
|
|
20241104,145000,6864620,17940,17940,17940,17940,0
|
|
20241104,144900,6864620,17940,17940,17940,17940,0
|
|
20241104,144800,6864620,17940,17940,17940,17940,0
|
|
20241104,144700,6864620,17940,17940,17940,17940,0
|
|
20241104,144600,6864620,17940,17940,17940,17940,0
|
|
20241104,144500,6864620,17940,17940,17940,17940,0
|
|
20241104,144400,6864620,17940,17940,17940,17940,0
|
|
20241104,144300,6864620,17940,17940,17940,17940,0
|
|
20241104,144200,6864620,17940,17940,17940,17940,1
|
|
20241104,144100,6846680,17900,17900,17900,17900,0
|
|
20241104,144000,6846680,17900,17900,17900,17900,0
|
|
20241104,143900,6846680,17900,17900,17900,17900,0
|
|
20241104,143800,6846680,17900,17900,17900,17900,0
|
|
20241104,143700,6846680,17900,17900,17900,17900,0
|
|
20241104,143600,6846680,17900,17900,17900,17900,0
|
|
20241104,143500,6846680,17900,17900,17900,17900,0
|
|
20241104,143400,6846680,17900,17900,17900,17900,0
|
|
20241104,143300,6846680,17900,17900,17900,17900,0
|
|
20241104,143200,6846680,17900,17900,17900,17900,0
|
|
20241104,143100,6846680,17900,17900,17900,17900,0
|
|
20241104,143000,6846680,17900,17900,17900,17900,0
|
|
20241104,142900,6846680,17900,17900,17900,17900,0
|
|
20241104,142800,6846680,17900,17950,17950,17900,32
|
|
20241104,142700,6272450,17950,17950,17950,17950,0
|
|
20241104,142600,6272450,17950,17950,17950,17950,0
|
|
20241104,142500,6272450,17950,17950,17950,17950,6
|
|
20241104,142400,6164750,17940,17940,17940,17940,0
|
|
20241104,142300,6164750,17940,17940,17940,17940,0
|
|
20241104,142200,6164750,17940,17940,17940,17940,0
|
|
20241104,142100,6164750,17940,17940,17940,17940,0
|
|
20241104,142000,6164750,17940,17940,17940,17940,0
|
|
20241104,141900,6164750,17940,17940,17940,17940,0
|
|
20241104,141800,6164750,17940,17940,17940,17940,30
|
|
20241104,141700,5626550,17940,17940,17940,17940,0
|
|
20241104,141600,5626550,17940,17940,17940,17940,0
|
|
20241104,141500,5626550,17940,17940,17940,17940,0
|
|
20241104,141400,5626550,17940,17940,17940,17940,0
|
|
20241104,141300,5626550,17940,17940,17940,17940,0
|
|
20241104,141200,5626550,17940,17940,17940,17940,0
|
|
20241104,141100,5626550,17940,17940,17940,17940,0
|
|
20241104,141000,5626550,17940,17940,17940,17940,0
|
|
20241104,140900,5626550,17940,17940,17940,17940,0
|
|
20241104,140800,5626550,17940,17940,17940,17940,0
|
|
20241104,140700,5626550,17940,17940,17940,17940,0
|
|
20241104,140600,5626550,17940,17940,17940,17940,1
|
|
20241104,140500,5608610,17940,17940,17940,17940,0
|
|
20241104,140400,5608610,17940,17940,17940,17940,0
|
|
20241104,140300,5608610,17940,17940,17940,17940,0
|
|
20241104,140200,5608610,17940,17940,17940,17940,0
|
|
20241104,140100,5608610,17940,17940,17940,17940,0
|
|
20241104,140000,5608610,17940,17940,17940,17940,0
|
|
20241104,135900,5608610,17940,17940,17940,17940,0
|
|
20241104,135800,5608610,17940,17940,17940,17940,0
|
|
20241104,135700,5608610,17940,17940,17940,17940,0
|
|
20241104,135600,5608610,17940,17940,17940,17940,0
|
|
20241104,135500,5608610,17940,17940,17940,17940,0
|
|
20241104,135400,5608610,17940,17940,17940,17940,0
|
|
20241104,135300,5608610,17940,17940,17940,17940,47
|
|
20241104,135200,4765430,17940,17940,17940,17940,0
|
|
20241104,135100,4765430,17940,17940,17940,17940,0
|
|
20241104,135000,4765430,17940,17940,17940,17940,0
|
|
20241104,134900,4765430,17940,17940,17940,17940,0
|
|
20241104,134800,4765430,17940,17940,17940,17940,0
|
|
20241104,134700,4765430,17940,17940,17940,17940,0
|
|
20241104,134600,4765430,17940,17940,17940,17940,0
|
|
20241104,134500,4765430,17940,17940,17940,17940,0
|
|
20241104,134400,4765430,17940,17940,17940,17940,0
|
|
20241104,134300,4765430,17940,17940,17940,17940,0
|
|
20241104,134200,4765430,17940,17940,17940,17940,0
|
|
20241104,134100,4765430,17940,17940,17940,17940,0
|
|
20241104,134000,4765430,17940,17940,17940,17940,0
|
|
20241104,133900,4765430,17940,17940,17940,17940,0
|
|
20241104,133800,4765430,17940,17940,17940,17940,0
|
|
20241104,133700,4765430,17940,17940,17940,17940,0
|
|
20241104,133600,4765430,17940,17940,17940,17940,0
|
|
20241104,133500,4765430,17940,17940,17940,17940,0
|
|
20241104,133400,4765430,17940,17940,17940,17940,0
|
|
20241104,133300,4765430,17940,17940,17940,17940,0
|
|
20241104,133200,4765430,17940,17940,17940,17940,0
|
|
20241104,133100,4765430,17940,17940,17940,17940,0
|
|
20241104,133000,4765430,17940,17940,17940,17940,0
|
|
20241104,132900,4765430,17940,17940,17940,17940,0
|
|
20241104,132800,4765430,17940,17940,17940,17940,0
|
|
20241104,132700,4765430,17940,17940,17940,17940,0
|
|
20241104,132600,4765430,17940,17940,17940,17940,0
|
|
20241104,132500,4765430,17940,17940,17940,17940,0
|
|
20241104,132400,4765430,17940,17940,17940,17940,0
|
|
20241104,132300,4765430,17940,17940,17940,17940,0
|
|
20241104,132200,4765430,17940,17940,17940,17940,0
|
|
20241104,132100,4765430,17940,17940,17940,17940,17
|
|
20241104,132000,4460450,17940,17940,17940,17940,6
|
|
20241104,131900,4352810,17900,17900,17900,17900,0
|
|
20241104,131800,4352810,17900,17890,17900,17890,16
|
|
20241104,131700,4066480,17900,17900,17900,17900,0
|
|
20241104,131600,4066480,17900,17900,17900,17900,0
|
|
20241104,131500,4066480,17900,17900,17900,17900,0
|
|
20241104,131400,4066480,17900,17900,17900,17900,0
|
|
20241104,131300,4066480,17900,17900,17900,17900,0
|
|
20241104,131200,4066480,17900,17900,17900,17900,0
|
|
20241104,131100,4066480,17900,17900,17900,17900,0
|
|
20241104,131000,4066480,17900,17900,17900,17900,0
|
|
20241104,130900,4066480,17900,17900,17900,17900,0
|
|
20241104,130800,4066480,17900,17900,17900,17900,0
|
|
20241104,130700,4066480,17900,17900,17900,17900,0
|
|
20241104,130600,4066480,17900,17900,17900,17900,0
|
|
20241104,130500,4066480,17900,17900,17900,17900,0
|
|
20241104,130400,4066480,17900,17900,17900,17900,0
|
|
20241104,130300,4066480,17900,17900,17900,17900,0
|
|
20241104,130200,4066480,17900,17900,17900,17900,0
|
|
20241104,130100,4066480,17900,17900,17900,17900,0
|
|
20241104,130000,4066480,17900,17900,17900,17900,0
|
|
20241104,125900,4066480,17900,17900,17900,17900,0
|
|
20241104,125800,4066480,17900,17900,17900,17900,0
|
|
20241104,125700,4066480,17900,17900,17900,17900,0
|
|
20241104,125600,4066480,17900,17900,17900,17900,0
|
|
20241104,125500,4066480,17900,17900,17900,17900,0
|
|
20241104,125400,4066480,17900,17900,17900,17900,0
|
|
20241104,125300,4066480,17900,17900,17900,17900,0
|
|
20241104,125200,4066480,17900,17900,17900,17900,0
|
|
20241104,125100,4066480,17900,17900,17900,17900,0
|
|
20241104,125000,4066480,17900,17890,17900,17890,30
|
|
20241104,124900,3529490,17900,17900,17900,17900,0
|
|
20241104,124800,3529490,17900,17900,17900,17900,0
|
|
20241104,124700,3529490,17900,17900,17900,17900,0
|
|
20241104,124600,3529490,17900,17900,17900,17900,0
|
|
20241104,124500,3529490,17900,17900,17900,17900,0
|
|
20241104,124400,3529490,17900,17900,17900,17900,0
|
|
20241104,124300,3529490,17900,17900,17900,17900,0
|
|
20241104,124200,3529490,17900,17900,17900,17900,0
|
|
20241104,124100,3529490,17900,17900,17900,17900,0
|
|
20241104,124000,3529490,17900,17900,17900,17900,0
|
|
20241104,123900,3529490,17900,17900,17900,17900,69
|
|
20241104,123800,2294390,17900,17900,17900,17900,1
|
|
20241104,123700,2276490,17930,17930,17930,17930,0
|
|
20241104,123600,2276490,17930,17930,17930,17930,0
|
|
20241104,123500,2276490,17930,17930,17930,17930,0
|
|
20241104,123400,2276490,17930,17930,17930,17930,0
|
|
20241104,123300,2276490,17930,17930,17930,17930,0
|
|
20241104,123200,2276490,17930,17930,17930,17930,0
|
|
20241104,123100,2276490,17930,17930,17930,17930,0
|
|
20241104,123000,2276490,17930,17930,17930,17930,0
|
|
20241104,122900,2276490,17930,17930,17930,17930,6
|
|
20241104,122800,2168910,17930,17930,17930,17930,0
|
|
20241104,122700,2168910,17930,17930,17930,17930,0
|
|
20241104,122600,2168910,17930,17930,17930,17930,0
|
|
20241104,122500,2168910,17930,17930,17930,17930,0
|
|
20241104,122400,2168910,17930,17930,17930,17930,0
|
|
20241104,122300,2168910,17930,17930,17930,17930,0
|
|
20241104,122200,2168910,17930,17930,17930,17930,0
|
|
20241104,122100,2168910,17930,17930,17930,17930,0
|
|
20241104,122000,2168910,17930,17930,17930,17930,0
|
|
20241104,121900,2168910,17930,17930,17930,17930,0
|
|
20241104,121800,2168910,17930,17930,17930,17930,0
|
|
20241104,121700,2168910,17930,17930,17930,17930,0
|
|
20241104,121600,2168910,17930,17930,17930,17930,0
|
|
20241104,121500,2168910,17930,17930,17930,17930,0
|
|
20241104,121400,2168910,17930,17930,17930,17930,0
|
|
20241104,121300,2168910,17930,17930,17930,17930,0
|
|
20241104,121200,2168910,17930,17930,17930,17930,0
|
|
20241104,121100,2168910,17930,17930,17930,17930,0
|
|
20241104,121000,2168910,17930,17930,17930,17930,0
|
|
20241104,120900,2168910,17930,17930,17930,17930,0
|
|
20241104,120800,2168910,17930,17930,17930,17930,0
|
|
20241104,120700,2168910,17930,17930,17930,17930,0
|
|
20241104,120600,2168910,17930,17930,17930,17930,0
|
|
20241104,120500,2168910,17930,17930,17930,17930,0
|
|
20241104,120400,2168910,17930,17930,17930,17930,0
|
|
20241104,120300,2168910,17930,17930,17930,17930,0
|
|
20241104,120200,2168910,17930,17930,17930,17930,0
|
|
20241104,120100,2168910,17930,17930,17930,17930,0
|
|
20241104,120000,2168910,17930,17930,17930,17930,0
|
|
20241104,115900,2168910,17930,17930,17930,17930,0
|
|
20241104,115800,2168910,17930,17930,17930,17930,1
|
|
20241104,115700,2150980,17820,17820,17820,17820,0
|
|
20241104,115600,2150980,17820,17820,17820,17820,0
|
|
20241104,115500,2150980,17820,17820,17820,17820,0
|
|
20241104,115400,2150980,17820,17820,17820,17820,0
|
|
20241104,115300,2150980,17820,17820,17820,17820,0
|
|
20241104,115200,2150980,17820,17820,17820,17820,0
|
|
20241104,115100,2150980,17820,17820,17820,17820,0
|
|
20241104,115000,2150980,17820,17820,17820,17820,0
|
|
20241104,114900,2150980,17820,17820,17820,17820,0
|
|
20241104,114800,2150980,17820,17820,17820,17820,0
|
|
20241104,114700,2150980,17820,17820,17820,17820,0
|
|
20241104,114600,2150980,17820,17820,17820,17820,0
|
|
20241104,114500,2150980,17820,17820,17820,17820,0
|
|
20241104,114400,2150980,17820,17820,17820,17820,0
|
|
20241104,114300,2150980,17820,17850,17850,17820,15
|
|
20241104,114200,1883640,17940,17940,17940,17940,0
|
|
20241104,114100,1883640,17940,17940,17940,17940,0
|
|
20241104,114000,1883640,17940,17940,17940,17940,0
|
|
20241104,113900,1883640,17940,17940,17940,17940,0
|
|
20241104,113800,1883640,17940,17940,17940,17940,0
|
|
20241104,113700,1883640,17940,17940,17940,17940,0
|
|
20241104,113600,1883640,17940,17940,17940,17940,0
|
|
20241104,113500,1883640,17940,17940,17940,17940,1
|
|
20241104,113400,1865700,17940,17940,17940,17940,0
|
|
20241104,113300,1865700,17940,17940,17940,17940,0
|
|
20241104,113200,1865700,17940,17940,17940,17940,0
|
|
20241104,113100,1865700,17940,17940,17940,17940,0
|
|
20241104,113000,1865700,17940,17940,17940,17940,0
|
|
20241104,112900,1865700,17940,17940,17940,17940,0
|
|
20241104,112800,1865700,17940,17940,17940,17940,0
|
|
20241104,112700,1865700,17940,17940,17940,17940,5
|
|
20241104,112600,1776000,17940,17940,17940,17940,0
|
|
20241104,112500,1776000,17940,17940,17940,17940,1
|
|
20241104,112400,1758060,17820,17820,17820,17820,0
|
|
20241104,112300,1758060,17820,17820,17820,17820,0
|
|
20241104,112200,1758060,17820,17820,17820,17820,0
|
|
20241104,112100,1758060,17820,17820,17820,17820,0
|
|
20241104,112000,1758060,17820,17820,17820,17820,0
|
|
20241104,111900,1758060,17820,17820,17820,17820,0
|
|
20241104,111800,1758060,17820,17820,17820,17820,0
|
|
20241104,111700,1758060,17820,17820,17820,17820,0
|
|
20241104,111600,1758060,17820,17820,17820,17820,0
|
|
20241104,111500,1758060,17820,17820,17820,17820,0
|
|
20241104,111400,1758060,17820,17820,17820,17820,0
|
|
20241104,111300,1758060,17820,17820,17820,17820,0
|
|
20241104,111200,1758060,17820,17820,17820,17820,0
|
|
20241104,111100,1758060,17820,17820,17820,17820,0
|
|
20241104,111000,1758060,17820,17820,17820,17820,0
|
|
20241104,110900,1758060,17820,17820,17820,17820,0
|
|
20241104,110800,1758060,17820,17820,17820,17820,0
|
|
20241104,110700,1758060,17820,17820,17820,17820,0
|
|
20241104,110600,1758060,17820,17820,17820,17820,0
|
|
20241104,110500,1758060,17820,17820,17820,17820,0
|
|
20241104,110400,1758060,17820,17820,17820,17820,15
|
|
20241104,110300,1490760,17950,17950,17950,17950,0
|
|
20241104,110200,1490760,17950,17950,17950,17950,0
|
|
20241104,110100,1490760,17950,17950,17950,17950,0
|
|
20241104,110000,1490760,17950,17950,17950,17950,0
|
|
20241104,105900,1490760,17950,17950,17950,17950,0
|
|
20241104,105800,1490760,17950,17950,17950,17950,0
|
|
20241104,105700,1490760,17950,17950,17950,17950,0
|
|
20241104,105600,1490760,17950,17950,17950,17950,0
|
|
20241104,105500,1490760,17950,17950,17950,17950,0
|
|
20241104,105400,1490760,17950,17950,17950,17950,0
|
|
20241104,105300,1490760,17950,17950,17950,17950,0
|
|
20241104,105200,1490760,17950,17950,17950,17950,0
|
|
20241104,105100,1490760,17950,17950,17950,17950,0
|
|
20241104,105000,1490760,17950,17950,17950,17950,0
|
|
20241104,104900,1490760,17950,17950,17950,17950,0
|
|
20241104,104800,1490760,17950,17950,17950,17950,0
|
|
20241104,104700,1490760,17950,17950,17950,17950,0
|
|
20241104,104600,1490760,17950,17950,17950,17950,0
|
|
20241104,104500,1490760,17950,17950,17950,17950,0
|
|
20241104,104400,1490760,17950,17950,17950,17950,0
|
|
20241104,104300,1490760,17950,17950,17950,17950,0
|
|
20241104,104200,1490760,17950,17950,17950,17950,0
|
|
20241104,104100,1490760,17950,17950,17950,17950,0
|
|
20241104,104000,1490760,17950,17950,17950,17950,0
|
|
20241104,103900,1490760,17950,17950,17950,17950,0
|
|
20241104,103800,1490760,17950,17950,17950,17950,0
|
|
20241104,103700,1490760,17950,17950,17950,17950,0
|
|
20241104,103600,1490760,17950,17950,17950,17950,0
|
|
20241104,103500,1490760,17950,17950,17950,17950,0
|
|
20241104,103400,1490760,17950,17950,17950,17950,0
|
|
20241104,103300,1490760,17950,17950,17950,17950,0
|
|
20241104,103200,1490760,17950,17950,17950,17950,0
|
|
20241104,103100,1490760,17950,17950,17950,17950,0
|
|
20241104,103000,1490760,17950,17950,17950,17950,0
|
|
20241104,102900,1490760,17950,17950,17950,17950,0
|
|
20241104,102800,1490760,17950,17950,17950,17950,0
|
|
20241104,102700,1490760,17950,17950,17950,17950,0
|
|
20241104,102600,1490760,17950,17950,17950,17950,0
|
|
20241104,102500,1490760,17950,17950,17950,17950,0
|
|
20241104,102400,1490760,17950,17950,17950,17950,0
|
|
20241104,102300,1490760,17950,17950,17950,17950,0
|
|
20241104,102200,1490760,17950,17950,17950,17950,0
|
|
20241104,102100,1490760,17950,17950,17950,17950,0
|
|
20241104,102000,1490760,17950,17950,17950,17950,0
|
|
20241104,101900,1490760,17950,17950,17950,17950,0
|
|
20241104,101800,1490760,17950,17950,17950,17950,0
|
|
20241104,101700,1490760,17950,17950,17950,17950,0
|
|
20241104,101600,1490760,17950,17950,17950,17950,0
|
|
20241104,101500,1490760,17950,17950,17950,17950,0
|
|
20241104,101400,1490760,17950,17950,17950,17950,0
|
|
20241104,101300,1490760,17950,17950,17950,17950,0
|
|
20241104,101200,1490760,17950,17950,17950,17950,5
|
|
20241104,101100,1401010,17950,17950,17950,17950,0
|
|
20241104,101000,1401010,17950,17950,17950,17950,0
|
|
20241104,100900,1401010,17950,17950,17950,17950,1
|
|
20241104,100800,1383060,17960,17960,17960,17960,0
|
|
20241104,100700,1383060,17960,17960,17960,17960,0
|
|
20241104,100600,1383060,17960,17960,17960,17960,0
|
|
20241104,100500,1383060,17960,17960,17960,17960,0
|
|
20241104,100400,1383060,17960,17960,17960,17960,0
|
|
20241104,100300,1383060,17960,17960,17960,17960,0
|
|
20241104,100200,1383060,17960,17960,17960,17960,0
|
|
20241104,100100,1383060,17960,17960,17960,17960,0
|
|
20241104,100000,1383060,17960,17960,17960,17960,0
|
|
20241104,095900,1383060,17960,17960,17960,17960,0
|
|
20241104,095800,1383060,17960,17960,17960,17960,0
|
|
20241104,095700,1383060,17960,17960,17960,17960,0
|
|
20241104,095600,1383060,17960,17960,17960,17960,0
|
|
20241104,095500,1383060,17960,17960,17960,17960,0
|
|
20241104,095400,1383060,17960,17960,17960,17960,0
|
|
20241104,095300,1383060,17960,17960,17960,17960,0
|
|
20241104,095200,1383060,17960,17960,17960,17960,0
|
|
20241104,095100,1383060,17960,17960,17960,17960,0
|
|
20241104,095000,1383060,17960,17960,17960,17960,0
|
|
20241104,094900,1383060,17960,17960,17960,17960,0
|
|
20241104,094800,1383060,17960,17960,17960,17960,0
|
|
20241104,094700,1383060,17960,17960,17960,17960,0
|
|
20241104,094600,1383060,17960,17960,17960,17960,0
|
|
20241104,094500,1383060,17960,17960,17960,17960,0
|
|
20241104,094400,1383060,17960,17960,17960,17960,18
|
|
20241104,094300,1059780,17960,17960,17960,17960,0
|
|
20241104,094200,1059780,17960,17960,17960,17960,0
|
|
20241104,094100,1059780,17960,17960,17960,17960,0
|
|
20241104,094000,1059780,17960,17960,17960,17960,0
|
|
20241104,093900,1059780,17960,17960,17960,17960,0
|
|
20241104,093800,1059780,17960,17960,17960,17960,0
|
|
20241104,093700,1059780,17960,17960,17960,17960,1
|
|
20241104,093600,1041820,17970,17970,17970,17970,0
|
|
20241104,093500,1041820,17970,17970,17970,17970,0
|
|
20241104,093400,1041820,17970,17970,17970,17970,0
|
|
20241104,093300,1041820,17970,17970,17970,17970,0
|
|
20241104,093200,1041820,17970,17970,17970,17970,0
|
|
20241104,093100,1041820,17970,17970,17970,17970,0
|
|
20241104,093000,1041820,17970,17970,17970,17970,0
|
|
20241104,092900,1041820,17970,17970,17970,17970,0
|
|
20241104,092800,1041820,17970,17970,17970,17970,0
|
|
20241104,092700,1041820,17970,17970,17970,17970,0
|
|
20241104,092600,1041820,17970,17970,17970,17970,0
|
|
20241104,092500,1041820,17970,17970,17970,17970,0
|
|
20241104,092400,1041820,17970,17960,17970,17960,10
|
|
20241104,092300,862170,17960,17960,17960,17960,0
|
|
20241104,092200,862170,17960,17960,17960,17960,0
|
|
20241104,092100,862170,17960,17960,17960,17960,0
|
|
20241104,092000,862170,17960,17960,17960,17960,0
|
|
20241104,091900,862170,17960,17960,17960,17960,4
|
|
20241104,091800,790330,17960,17960,17960,17960,0
|
|
20241104,091700,790330,17960,17960,17960,17960,0
|
|
20241104,091600,790330,17960,17960,17960,17960,0
|
|
20241104,091500,790330,17960,17960,17960,17960,0
|
|
20241104,091400,790330,17960,17960,17960,17960,0
|
|
20241104,091300,790330,17960,17960,17960,17960,0
|
|
20241104,091200,790330,17960,17960,17960,17960,0
|
|
20241104,091100,790330,17960,17960,17960,17960,0
|
|
20241104,091000,790330,17960,17960,17960,17960,0
|
|
20241104,090900,790330,17960,17960,17960,17960,0
|
|
20241104,090800,790330,17960,17960,17960,17960,0
|
|
20241104,090700,790330,17960,17960,17960,17960,0
|
|
20241104,090600,790330,17960,17960,17960,17960,0
|
|
20241104,090500,790330,17960,17960,17960,17960,0
|
|
20241104,090400,790330,17960,17960,17960,17960,0
|
|
20241104,090300,790330,17960,17960,17960,17960,0
|
|
20241104,090200,790330,17960,17960,17960,17960,9
|
|
20241104,090100,628690,17990,17990,17990,17990,3
|
|
20241104,090000,574720,17960,17960,17960,17960,32
|