605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,190200,41511830,17940,17940,17940,17940,6
|
|
20241105,190100,41511830,17940,17940,17940,17940,0
|
|
20241105,190000,41511830,17940,17940,17940,17940,0
|
|
20241105,185900,41511830,17940,17940,17940,17940,0
|
|
20241105,185800,41511830,17940,17940,17940,17940,0
|
|
20241105,185700,41511830,17940,17940,17940,17940,0
|
|
20241105,185600,41511830,17940,17940,17940,17940,0
|
|
20241105,185500,41511830,17940,17940,17940,17940,0
|
|
20241105,185400,41511830,17940,17940,17940,17940,0
|
|
20241105,185300,41511830,17940,17940,17940,17940,0
|
|
20241105,185200,41511830,17940,17940,17940,17940,0
|
|
20241105,185100,41511830,17940,17940,17940,17940,0
|
|
20241105,185000,41511830,17940,17940,17940,17940,0
|
|
20241105,184900,41511830,17940,17940,17940,17940,0
|
|
20241105,184800,41511830,17940,17940,17940,17940,0
|
|
20241105,184700,41511830,17940,17940,17940,17940,0
|
|
20241105,184600,41511830,17940,17940,17940,17940,0
|
|
20241105,184500,41511830,17940,17940,17940,17940,0
|
|
20241105,184400,41511830,17940,17940,17940,17940,0
|
|
20241105,184300,41511830,17940,17940,17940,17940,0
|
|
20241105,184200,41511830,17940,17940,17940,17940,0
|
|
20241105,184100,41511830,17940,17940,17940,17940,0
|
|
20241105,184000,41511830,17940,17940,17940,17940,0
|
|
20241105,183900,41511830,17940,17940,17940,17940,0
|
|
20241105,183800,41511830,17940,17940,17940,17940,0
|
|
20241105,183700,41511830,17940,17940,17940,17940,0
|
|
20241105,183600,41511830,17940,17940,17940,17940,0
|
|
20241105,183500,41511830,17940,17940,17940,17940,0
|
|
20241105,183400,41511830,17940,17940,17940,17940,0
|
|
20241105,183300,41511830,17940,17940,17940,17940,0
|
|
20241105,183200,41511830,17940,17940,17940,17940,6
|
|
20241105,183100,41511830,17940,17940,17940,17940,0
|
|
20241105,183000,41511830,17940,17940,17940,17940,0
|
|
20241105,182900,41511830,17940,17940,17940,17940,0
|
|
20241105,182800,41511830,17940,17940,17940,17940,0
|
|
20241105,182700,41511830,17940,17940,17940,17940,0
|
|
20241105,182600,41511830,17940,17940,17940,17940,0
|
|
20241105,182500,41511830,17940,17940,17940,17940,0
|
|
20241105,182400,41511830,17940,17940,17940,17940,0
|
|
20241105,182300,41511830,17940,17940,17940,17940,0
|
|
20241105,182200,41511830,17940,17940,17940,17940,0
|
|
20241105,182100,41511830,17940,17940,17940,17940,0
|
|
20241105,182000,41511830,17940,17940,17940,17940,0
|
|
20241105,181900,41511830,17940,17940,17940,17940,0
|
|
20241105,181800,41511830,17940,17940,17940,17940,0
|
|
20241105,181700,41511830,17940,17940,17940,17940,0
|
|
20241105,181600,41511830,17940,17940,17940,17940,0
|
|
20241105,181500,41511830,17940,17940,17940,17940,0
|
|
20241105,181400,41511830,17940,17940,17940,17940,0
|
|
20241105,181300,41511830,17940,17940,17940,17940,0
|
|
20241105,181200,41511830,17940,17940,17940,17940,0
|
|
20241105,181100,41511830,17940,17940,17940,17940,0
|
|
20241105,181000,41511830,17940,17940,17940,17940,0
|
|
20241105,180900,41511830,17940,17940,17940,17940,0
|
|
20241105,180800,41511830,17940,17940,17940,17940,0
|
|
20241105,180700,41511830,17940,17940,17940,17940,0
|
|
20241105,180600,41511830,17940,17940,17940,17940,0
|
|
20241105,180500,41511830,17940,17940,17940,17940,0
|
|
20241105,180400,41511830,17940,17940,17940,17940,0
|
|
20241105,180300,41511830,17940,17940,17940,17940,0
|
|
20241105,180200,41511830,17940,17940,17940,17940,6
|
|
20241105,180100,41511830,17940,17940,17940,17940,0
|
|
20241105,180000,41511830,17940,17940,17940,17940,0
|
|
20241105,175900,41511830,17940,17940,17940,17940,0
|
|
20241105,175800,41511830,17940,17940,17940,17940,0
|
|
20241105,175700,41511830,17940,17940,17940,17940,0
|
|
20241105,175600,41511830,17940,17940,17940,17940,0
|
|
20241105,175500,41511830,17940,17940,17940,17940,0
|
|
20241105,175400,41511830,17940,17940,17940,17940,0
|
|
20241105,175300,41511830,17940,17940,17940,17940,0
|
|
20241105,175200,41511830,17940,17940,17940,17940,0
|
|
20241105,175100,41511830,17940,17940,17940,17940,0
|
|
20241105,175000,41511830,17940,17940,17940,17940,0
|
|
20241105,174900,41511830,17940,17940,17940,17940,0
|
|
20241105,174800,41511830,17940,17940,17940,17940,0
|
|
20241105,174700,41511830,17940,17940,17940,17940,0
|
|
20241105,174600,41511830,17940,17940,17940,17940,0
|
|
20241105,174500,41511830,17940,17940,17940,17940,0
|
|
20241105,174400,41511830,17940,17940,17940,17940,0
|
|
20241105,174300,41511830,17940,17940,17940,17940,0
|
|
20241105,174200,41511830,17940,17940,17940,17940,0
|
|
20241105,174100,41511830,17940,17940,17940,17940,0
|
|
20241105,174000,41511830,17940,17940,17940,17940,0
|
|
20241105,173900,41511830,17940,17940,17940,17940,0
|
|
20241105,173800,41511830,17940,17940,17940,17940,0
|
|
20241105,173700,41511830,17940,17940,17940,17940,0
|
|
20241105,173600,41511830,17940,17940,17940,17940,0
|
|
20241105,173500,41511830,17940,17940,17940,17940,0
|
|
20241105,173400,41511830,17940,17940,17940,17940,0
|
|
20241105,173300,41511830,17940,17940,17940,17940,0
|
|
20241105,173200,41511830,17940,17940,17940,17940,6
|
|
20241105,173100,41511830,17940,17940,17940,17940,0
|
|
20241105,173000,41511830,17940,17940,17940,17940,0
|
|
20241105,172900,41511830,17940,17940,17940,17940,0
|
|
20241105,172800,41511830,17940,17940,17940,17940,0
|
|
20241105,172700,41511830,17940,17940,17940,17940,0
|
|
20241105,172600,41511830,17940,17940,17940,17940,0
|
|
20241105,172500,41511830,17940,17940,17940,17940,0
|
|
20241105,172400,41511830,17940,17940,17940,17940,0
|
|
20241105,172300,41511830,17940,17940,17940,17940,0
|
|
20241105,172200,41511830,17940,17940,17940,17940,0
|
|
20241105,172100,41511830,17940,17940,17940,17940,0
|
|
20241105,172000,41511830,17940,17940,17940,17940,0
|
|
20241105,171900,41511830,17940,17940,17940,17940,0
|
|
20241105,171800,41511830,17940,17940,17940,17940,0
|
|
20241105,171700,41511830,17940,17940,17940,17940,0
|
|
20241105,171600,41511830,17940,17940,17940,17940,0
|
|
20241105,171500,41511830,17940,17940,17940,17940,0
|
|
20241105,171400,41511830,17940,17940,17940,17940,0
|
|
20241105,171300,41511830,17940,17940,17940,17940,0
|
|
20241105,171200,41511830,17940,17940,17940,17940,0
|
|
20241105,171100,41511830,17940,17940,17940,17940,0
|
|
20241105,171000,41511830,17940,17940,17940,17940,0
|
|
20241105,170900,41511830,17940,17940,17940,17940,0
|
|
20241105,170800,41511830,17940,17940,17940,17940,0
|
|
20241105,170700,41511830,17940,17940,17940,17940,0
|
|
20241105,170600,41511830,17940,17940,17940,17940,0
|
|
20241105,170500,41511830,17940,17940,17940,17940,0
|
|
20241105,170400,41511830,17940,17940,17940,17940,0
|
|
20241105,170300,41511830,17940,17940,17940,17940,0
|
|
20241105,170200,41511830,17940,17940,17940,17940,6
|
|
20241105,170100,41511830,17940,17940,17940,17940,0
|
|
20241105,170000,41511830,17940,17940,17940,17940,0
|
|
20241105,165900,41511830,17940,17940,17940,17940,0
|
|
20241105,165800,41511830,17940,17940,17940,17940,0
|
|
20241105,165700,41511830,17940,17940,17940,17940,0
|
|
20241105,165600,41511830,17940,17940,17940,17940,0
|
|
20241105,165500,41511830,17940,17940,17940,17940,0
|
|
20241105,165400,41511830,17940,17940,17940,17940,0
|
|
20241105,165300,41511830,17940,17940,17940,17940,0
|
|
20241105,165200,41511830,17940,17940,17940,17940,0
|
|
20241105,165100,41511830,17940,17940,17940,17940,0
|
|
20241105,165000,41511830,17940,17940,17940,17940,0
|
|
20241105,164900,41511830,17940,17940,17940,17940,0
|
|
20241105,164800,41511830,17940,17940,17940,17940,0
|
|
20241105,164700,41511830,17940,17940,17940,17940,0
|
|
20241105,164600,41511830,17940,17940,17940,17940,0
|
|
20241105,164500,41511830,17940,17940,17940,17940,0
|
|
20241105,164400,41511830,17940,17940,17940,17940,0
|
|
20241105,164300,41511830,17940,17940,17940,17940,0
|
|
20241105,164200,41511830,17940,17940,17940,17940,0
|
|
20241105,164100,41511830,17940,17940,17940,17940,0
|
|
20241105,164000,41511830,17940,17940,17940,17940,0
|
|
20241105,163900,41511830,17940,17940,17940,17940,0
|
|
20241105,163800,41511830,17940,17940,17940,17940,0
|
|
20241105,163700,41511830,17940,17940,17940,17940,0
|
|
20241105,163600,41511830,17940,17940,17940,17940,0
|
|
20241105,163500,41511830,17940,17940,17940,17940,0
|
|
20241105,163400,41511830,17940,17940,17940,17940,0
|
|
20241105,163300,41511830,17940,17940,17940,17940,0
|
|
20241105,163200,41511830,17940,17940,17940,17940,6
|
|
20241105,163100,41511830,17940,17940,17940,17940,0
|
|
20241105,163000,41511830,17940,17940,17940,17940,0
|
|
20241105,162900,41511830,17940,17940,17940,17940,0
|
|
20241105,162800,41511830,17940,17940,17940,17940,0
|
|
20241105,162700,41511830,17940,17940,17940,17940,0
|
|
20241105,162600,41511830,17940,17940,17940,17940,0
|
|
20241105,162500,41511830,17940,17940,17940,17940,0
|
|
20241105,162400,41511830,17940,17940,17940,17940,0
|
|
20241105,162300,41511830,17940,17940,17940,17940,0
|
|
20241105,162200,41511830,17940,17940,17940,17940,0
|
|
20241105,162100,41511830,17940,17940,17940,17940,0
|
|
20241105,162000,41511830,17940,17940,17940,17940,0
|
|
20241105,161900,41511830,17940,17940,17940,17940,0
|
|
20241105,161800,41511830,17940,17940,17940,17940,0
|
|
20241105,161700,41511830,17940,17940,17940,17940,0
|
|
20241105,161600,41511830,17940,17940,17940,17940,0
|
|
20241105,161500,41511830,17940,17940,17940,17940,0
|
|
20241105,161400,41511830,17940,17940,17940,17940,0
|
|
20241105,161300,41511830,17940,17940,17940,17940,0
|
|
20241105,161200,41511830,17940,17940,17940,17940,0
|
|
20241105,161100,41511830,17940,17940,17940,17940,0
|
|
20241105,161000,41511830,17940,17940,17940,17940,0
|
|
20241105,160900,41511830,17940,17940,17940,17940,0
|
|
20241105,160800,41511830,17940,17940,17940,17940,0
|
|
20241105,160700,41511830,17940,17940,17940,17940,0
|
|
20241105,160600,41511830,17940,17940,17940,17940,0
|
|
20241105,160500,41511830,17940,17940,17940,17940,0
|
|
20241105,160400,41511830,17940,17940,17940,17940,0
|
|
20241105,160300,41511830,17940,17940,17940,17940,0
|
|
20241105,160200,41511830,17940,17940,17940,17940,6
|
|
20241105,160100,41511830,17940,17940,17940,17940,0
|
|
20241105,160000,41511830,17940,17940,17940,17940,0
|
|
20241105,155900,41511830,17940,17940,17940,17940,0
|
|
20241105,155800,41511830,17940,17940,17940,17940,0
|
|
20241105,155700,41511830,17940,17940,17940,17940,0
|
|
20241105,155600,41511830,17940,17940,17940,17940,0
|
|
20241105,155500,41511830,17940,17940,17940,17940,0
|
|
20241105,155400,41511830,17940,17940,17940,17940,0
|
|
20241105,155300,41511830,17940,17940,17940,17940,0
|
|
20241105,155200,41511830,17940,17940,17940,17940,0
|
|
20241105,155100,41511830,17940,17940,17940,17940,0
|
|
20241105,155000,41511830,17940,17940,17940,17940,0
|
|
20241105,154900,41511830,17940,17940,17940,17940,0
|
|
20241105,154800,41511830,17940,17940,17940,17940,0
|
|
20241105,154700,41511830,17940,17940,17940,17940,0
|
|
20241105,154600,41511830,17940,17940,17940,17940,0
|
|
20241105,154500,41511830,17940,17940,17940,17940,0
|
|
20241105,154400,41511830,17940,17940,17940,17940,0
|
|
20241105,154300,41511830,17940,17940,17940,17940,0
|
|
20241105,154200,41511830,17940,17940,17940,17940,0
|
|
20241105,154100,41511830,17940,17940,17940,17940,0
|
|
20241105,154000,41511830,17940,17940,17940,17940,0
|
|
20241105,153900,41511830,17940,17940,17940,17940,0
|
|
20241105,153800,41511830,17940,17940,17940,17940,0
|
|
20241105,153700,41511830,17940,17940,17940,17940,0
|
|
20241105,153600,41511830,17940,17940,17940,17940,0
|
|
20241105,153500,41511830,17940,17940,17940,17940,0
|
|
20241105,153400,41511830,17940,17940,17940,17940,0
|
|
20241105,153300,41511830,17940,17940,17940,17940,0
|
|
20241105,153200,41511830,17940,17940,17940,17940,6
|
|
20241105,153100,41511830,17940,17940,17940,17940,0
|
|
20241105,153000,41511830,17940,17940,17940,17940,6
|
|
20241105,152900,41404190,17900,17900,17900,17900,0
|
|
20241105,152800,41404190,17900,17900,17900,17900,0
|
|
20241105,152700,41404190,17900,17900,17900,17900,0
|
|
20241105,152600,41404190,17900,17900,17900,17900,0
|
|
20241105,152500,41404190,17900,17900,17900,17900,0
|
|
20241105,152400,41404190,17900,17900,17900,17900,0
|
|
20241105,152300,41404190,17900,17900,17900,17900,0
|
|
20241105,152200,41404190,17900,17900,17900,17900,0
|
|
20241105,152100,41404190,17900,17900,17900,17900,0
|
|
20241105,152000,41404190,17900,17900,17900,17900,0
|
|
20241105,151900,41404190,17900,17900,17900,17900,0
|
|
20241105,151800,41404190,17900,17900,17900,17900,0
|
|
20241105,151700,41404190,17900,17900,17900,17900,0
|
|
20241105,151600,41404190,17900,17900,17900,17900,0
|
|
20241105,151500,41404190,17900,17900,17900,17900,0
|
|
20241105,151400,41404190,17900,17900,17900,17900,0
|
|
20241105,151300,41404190,17900,17900,17900,17900,0
|
|
20241105,151200,41404190,17900,17900,17900,17900,0
|
|
20241105,151100,41404190,17900,17900,17900,17900,0
|
|
20241105,151000,41404190,17900,17900,17900,17900,0
|
|
20241105,150900,41404190,17900,17900,17900,17900,0
|
|
20241105,150800,41404190,17900,17900,17900,17900,0
|
|
20241105,150700,41404190,17900,17900,17900,17900,0
|
|
20241105,150600,41404190,17900,17900,17900,17900,0
|
|
20241105,150500,41404190,17900,17900,17900,17900,0
|
|
20241105,150400,41404190,17900,17900,17900,17900,0
|
|
20241105,150300,41404190,17900,17900,17900,17900,0
|
|
20241105,150200,41404190,17900,17900,17900,17900,0
|
|
20241105,150100,41404190,17900,17900,17900,17900,0
|
|
20241105,150000,41404190,17900,17900,17900,17900,0
|
|
20241105,145900,41404190,17900,17900,17900,17900,0
|
|
20241105,145800,41404190,17900,17900,17900,17900,0
|
|
20241105,145700,41404190,17900,17900,17900,17900,0
|
|
20241105,145600,41404190,17900,17900,17900,17900,0
|
|
20241105,145500,41404190,17900,17900,17900,17900,0
|
|
20241105,145400,41404190,17900,17900,17900,17900,0
|
|
20241105,145300,41404190,17900,17900,17900,17900,0
|
|
20241105,145200,41404190,17900,17900,17900,17900,0
|
|
20241105,145100,41404190,17900,17900,17900,17900,0
|
|
20241105,145000,41404190,17900,17910,17910,17900,50
|
|
20241105,144900,40509160,17900,17900,17900,17900,0
|
|
20241105,144800,40509160,17900,17900,17900,17900,0
|
|
20241105,144700,40509160,17900,17900,17900,17900,0
|
|
20241105,144600,40509160,17900,17900,17900,17900,0
|
|
20241105,144500,40509160,17900,17900,17900,17900,0
|
|
20241105,144400,40509160,17900,17900,17900,17900,0
|
|
20241105,144300,40509160,17900,17900,17900,17900,0
|
|
20241105,144200,40509160,17900,17900,17900,17900,0
|
|
20241105,144100,40509160,17900,17900,17900,17900,0
|
|
20241105,144000,40509160,17900,17900,17900,17900,0
|
|
20241105,143900,40509160,17900,17900,17900,17900,0
|
|
20241105,143800,40509160,17900,17900,17900,17900,0
|
|
20241105,143700,40509160,17900,17900,17900,17900,0
|
|
20241105,143600,40509160,17900,17900,17900,17900,0
|
|
20241105,143500,40509160,17900,17900,17900,17900,0
|
|
20241105,143400,40509160,17900,17900,17900,17900,0
|
|
20241105,143300,40509160,17900,17900,17900,17900,0
|
|
20241105,143200,40509160,17900,17900,17900,17900,0
|
|
20241105,143100,40509160,17900,17900,17900,17900,0
|
|
20241105,143000,40509160,17900,17900,17900,17900,0
|
|
20241105,142900,40509160,17900,17900,17900,17900,0
|
|
20241105,142800,40509160,17900,17900,17900,17900,0
|
|
20241105,142700,40509160,17900,17900,17900,17900,0
|
|
20241105,142600,40509160,17900,17900,17900,17900,0
|
|
20241105,142500,40509160,17900,17900,17900,17900,0
|
|
20241105,142400,40509160,17900,17900,17900,17900,0
|
|
20241105,142300,40509160,17900,17900,17900,17900,0
|
|
20241105,142200,40509160,17900,17900,17900,17900,0
|
|
20241105,142100,40509160,17900,17900,17900,17900,0
|
|
20241105,142000,40509160,17900,17900,17900,17900,0
|
|
20241105,141900,40509160,17900,17900,17900,17900,0
|
|
20241105,141800,40509160,17900,17900,17900,17900,40
|
|
20241105,141700,39793160,17900,17900,17900,17900,0
|
|
20241105,141600,39793160,17900,17900,17900,17900,0
|
|
20241105,141500,39793160,17900,17900,17900,17900,0
|
|
20241105,141400,39793160,17900,17900,17900,17900,0
|
|
20241105,141300,39793160,17900,17900,17900,17900,0
|
|
20241105,141200,39793160,17900,17900,17900,17900,0
|
|
20241105,141100,39793160,17900,17900,17900,17900,4
|
|
20241105,141000,39721560,17900,17900,17900,17900,0
|
|
20241105,140900,39721560,17900,17900,17900,17900,0
|
|
20241105,140800,39721560,17900,17900,17900,17900,0
|
|
20241105,140700,39721560,17900,17900,17900,17900,0
|
|
20241105,140600,39721560,17900,17900,17900,17900,0
|
|
20241105,140500,39721560,17900,17900,17900,17900,0
|
|
20241105,140400,39721560,17900,17900,17900,17900,0
|
|
20241105,140300,39721560,17900,17900,17900,17900,0
|
|
20241105,140200,39721560,17900,17900,17900,17900,0
|
|
20241105,140100,39721560,17900,17900,17900,17900,0
|
|
20241105,140000,39721560,17900,17900,17900,17900,0
|
|
20241105,135900,39721560,17900,17900,17900,17900,0
|
|
20241105,135800,39721560,17900,17900,17900,17900,0
|
|
20241105,135700,39721560,17900,17900,17900,17900,0
|
|
20241105,135600,39721560,17900,17900,17900,17900,0
|
|
20241105,135500,39721560,17900,17900,17900,17900,200
|
|
20241105,135400,36141560,17910,17910,17910,17910,0
|
|
20241105,135300,36141560,17910,17910,17910,17910,0
|
|
20241105,135200,36141560,17910,17910,17910,17910,0
|
|
20241105,135100,36141560,17910,17910,17910,17910,0
|
|
20241105,135000,36141560,17910,17910,17910,17910,0
|
|
20241105,134900,36141560,17910,17910,17910,17910,0
|
|
20241105,134800,36141560,17910,17910,17910,17910,100
|
|
20241105,134700,34350560,17950,17950,17950,17950,0
|
|
20241105,134600,34350560,17950,17950,17950,17950,0
|
|
20241105,134500,34350560,17950,17950,17950,17950,0
|
|
20241105,134400,34350560,17950,17950,17950,17950,27
|
|
20241105,134300,33865910,17950,17950,17950,17950,0
|
|
20241105,134200,33865910,17950,17950,17950,17950,0
|
|
20241105,134100,33865910,17950,17950,17950,17950,0
|
|
20241105,134000,33865910,17950,17950,17950,17950,0
|
|
20241105,133900,33865910,17950,17950,17950,17950,0
|
|
20241105,133800,33865910,17950,17950,17960,17950,800
|
|
20241105,133700,19505900,17950,17950,17950,17950,300
|
|
20241105,133600,14120900,17950,17950,17950,17950,100
|
|
20241105,133500,12325900,17950,17950,17950,17950,0
|
|
20241105,133400,12325900,17950,17950,17950,17950,0
|
|
20241105,133300,12325900,17950,17950,17950,17950,0
|
|
20241105,133200,12325900,17950,17950,17950,17950,0
|
|
20241105,133100,12325900,17950,17950,17950,17950,0
|
|
20241105,133000,12325900,17950,17950,17950,17950,0
|
|
20241105,132900,12325900,17950,17950,17950,17950,0
|
|
20241105,132800,12325900,17950,17950,17950,17950,0
|
|
20241105,132700,12325900,17950,17950,17950,17950,0
|
|
20241105,132600,12325900,17950,17950,17950,17950,16
|
|
20241105,132500,12038700,17950,17950,17950,17950,0
|
|
20241105,132400,12038700,17950,17950,17950,17950,0
|
|
20241105,132300,12038700,17950,17950,17950,17950,0
|
|
20241105,132200,12038700,17950,17950,17950,17950,0
|
|
20241105,132100,12038700,17950,17950,17950,17950,0
|
|
20241105,132000,12038700,17950,17950,17950,17950,0
|
|
20241105,131900,12038700,17950,17950,17950,17950,0
|
|
20241105,131800,12038700,17950,17950,17950,17950,0
|
|
20241105,131700,12038700,17950,17950,17950,17950,0
|
|
20241105,131600,12038700,17950,17950,17950,17950,0
|
|
20241105,131500,12038700,17950,17950,17950,17950,0
|
|
20241105,131400,12038700,17950,17950,17950,17950,0
|
|
20241105,131300,12038700,17950,17950,17950,17950,0
|
|
20241105,131200,12038700,17950,17950,17950,17950,0
|
|
20241105,131100,12038700,17950,17950,17950,17950,0
|
|
20241105,131000,12038700,17950,17950,17950,17950,0
|
|
20241105,130900,12038700,17950,17950,17950,17950,0
|
|
20241105,130800,12038700,17950,17950,17950,17950,39
|
|
20241105,130700,11338650,17950,17950,17950,17950,1
|
|
20241105,130600,11320700,17900,17900,17900,17900,18
|
|
20241105,130500,10998500,17950,17950,17950,17950,0
|
|
20241105,130400,10998500,17950,17950,17950,17950,0
|
|
20241105,130300,10998500,17950,17950,17950,17950,0
|
|
20241105,130200,10998500,17950,17950,17950,17950,0
|
|
20241105,130100,10998500,17950,17950,17950,17950,0
|
|
20241105,130000,10998500,17950,17950,17950,17950,0
|
|
20241105,125900,10998500,17950,17950,17950,17950,0
|
|
20241105,125800,10998500,17950,17950,17950,17950,0
|
|
20241105,125700,10998500,17950,17950,17950,17950,0
|
|
20241105,125600,10998500,17950,17950,17950,17950,0
|
|
20241105,125500,10998500,17950,17950,17950,17950,0
|
|
20241105,125400,10998500,17950,17950,17950,17950,0
|
|
20241105,125300,10998500,17950,17950,17950,17950,0
|
|
20241105,125200,10998500,17950,17950,17950,17950,0
|
|
20241105,125100,10998500,17950,17950,17950,17950,0
|
|
20241105,125000,10998500,17950,17950,17950,17950,0
|
|
20241105,124900,10998500,17950,17950,17950,17950,0
|
|
20241105,124800,10998500,17950,17950,17950,17950,0
|
|
20241105,124700,10998500,17950,17950,17950,17950,0
|
|
20241105,124600,10998500,17950,17950,17950,17950,15
|
|
20241105,124500,10729250,17910,17910,17910,17910,0
|
|
20241105,124400,10729250,17910,17910,17910,17910,0
|
|
20241105,124300,10729250,17910,17910,17910,17910,5
|
|
20241105,124200,10639700,17900,17900,17900,17900,0
|
|
20241105,124100,10639700,17900,17900,17900,17900,0
|
|
20241105,124000,10639700,17900,17900,17900,17900,0
|
|
20241105,123900,10639700,17900,17900,17900,17900,0
|
|
20241105,123800,10639700,17900,17900,17900,17900,0
|
|
20241105,123700,10639700,17900,17900,17900,17900,0
|
|
20241105,123600,10639700,17900,17900,17900,17900,57
|
|
20241105,123500,9619400,17900,17900,17900,17900,0
|
|
20241105,123400,9619400,17900,17900,17900,17900,0
|
|
20241105,123300,9619400,17900,17900,17900,17900,0
|
|
20241105,123200,9619400,17900,17900,17900,17900,0
|
|
20241105,123100,9619400,17900,17900,17900,17900,0
|
|
20241105,123000,9619400,17900,17900,17900,17900,0
|
|
20241105,122900,9619400,17900,17900,17900,17900,0
|
|
20241105,122800,9619400,17900,17900,17900,17900,0
|
|
20241105,122700,9619400,17900,17900,17900,17900,0
|
|
20241105,122600,9619400,17900,17900,17900,17900,200
|
|
20241105,122500,6039400,17900,17900,17900,17900,5
|
|
20241105,122400,5949900,17900,17900,17900,17900,0
|
|
20241105,122300,5949900,17900,17900,17900,17900,0
|
|
20241105,122200,5949900,17900,17900,17900,17900,0
|
|
20241105,122100,5949900,17900,17900,17900,17900,0
|
|
20241105,122000,5949900,17900,17900,17900,17900,0
|
|
20241105,121900,5949900,17900,17900,17900,17900,0
|
|
20241105,121800,5949900,17900,17900,17900,17900,0
|
|
20241105,121700,5949900,17900,17900,17900,17900,0
|
|
20241105,121600,5949900,17900,17900,17900,17900,29
|
|
20241105,121500,5430800,17900,17900,17900,17900,0
|
|
20241105,121400,5430800,17900,17900,17900,17900,0
|
|
20241105,121300,5430800,17900,17900,17900,17900,0
|
|
20241105,121200,5430800,17900,17900,17900,17900,0
|
|
20241105,121100,5430800,17900,17900,17900,17900,0
|
|
20241105,121000,5430800,17900,17900,17900,17900,0
|
|
20241105,120900,5430800,17900,17900,17900,17900,0
|
|
20241105,120800,5430800,17900,17900,17900,17900,0
|
|
20241105,120700,5430800,17900,17900,17900,17900,0
|
|
20241105,120600,5430800,17900,17900,17900,17900,0
|
|
20241105,120500,5430800,17900,17900,17900,17900,0
|
|
20241105,120400,5430800,17900,17900,17900,17900,0
|
|
20241105,120300,5430800,17900,17900,17900,17900,0
|
|
20241105,120200,5430800,17900,17900,17900,17900,0
|
|
20241105,120100,5430800,17900,17900,17900,17900,0
|
|
20241105,120000,5430800,17900,17900,17900,17900,0
|
|
20241105,115900,5430800,17900,17900,17900,17900,0
|
|
20241105,115800,5430800,17900,17900,17900,17900,0
|
|
20241105,115700,5430800,17900,17900,17900,17900,0
|
|
20241105,115600,5430800,17900,17900,17900,17900,169
|
|
20241105,115500,2405700,17950,17950,17950,17950,0
|
|
20241105,115400,2405700,17950,17950,17950,17950,0
|
|
20241105,115300,2405700,17950,17950,17950,17950,0
|
|
20241105,115200,2405700,17950,17950,17950,17950,0
|
|
20241105,115100,2405700,17950,17950,17950,17950,0
|
|
20241105,115000,2405700,17950,17950,17950,17950,0
|
|
20241105,114900,2405700,17950,17950,17950,17950,0
|
|
20241105,114800,2405700,17950,17950,17950,17950,0
|
|
20241105,114700,2405700,17950,17950,17950,17950,0
|
|
20241105,114600,2405700,17950,17950,17950,17950,5
|
|
20241105,114500,2315950,17840,17840,17840,17840,0
|
|
20241105,114400,2315950,17840,17840,17840,17840,0
|
|
20241105,114300,2315950,17840,17840,17840,17840,0
|
|
20241105,114200,2315950,17840,17840,17840,17840,0
|
|
20241105,114100,2315950,17840,17840,17840,17840,0
|
|
20241105,114000,2315950,17840,17840,17840,17840,0
|
|
20241105,113900,2315950,17840,17840,17840,17840,0
|
|
20241105,113800,2315950,17840,17840,17840,17840,0
|
|
20241105,113700,2315950,17840,17840,17840,17840,0
|
|
20241105,113600,2315950,17840,17840,17840,17840,0
|
|
20241105,113500,2315950,17840,17840,17840,17840,0
|
|
20241105,113400,2315950,17840,17840,17840,17840,0
|
|
20241105,113300,2315950,17840,17840,17840,17840,0
|
|
20241105,113200,2315950,17840,17840,17840,17840,0
|
|
20241105,113100,2315950,17840,17840,17840,17840,0
|
|
20241105,113000,2315950,17840,17840,17840,17840,0
|
|
20241105,112900,2315950,17840,17840,17840,17840,0
|
|
20241105,112800,2315950,17840,17840,17840,17840,0
|
|
20241105,112700,2315950,17840,17840,17840,17840,0
|
|
20241105,112600,2315950,17840,17840,17840,17840,0
|
|
20241105,112500,2315950,17840,17840,17840,17840,0
|
|
20241105,112400,2315950,17840,17920,17920,17840,5
|
|
20241105,112300,2226580,17950,17950,17950,17950,0
|
|
20241105,112200,2226580,17950,17950,17950,17950,0
|
|
20241105,112100,2226580,17950,17950,17950,17950,0
|
|
20241105,112000,2226580,17950,17950,17950,17950,0
|
|
20241105,111900,2226580,17950,17950,17950,17950,0
|
|
20241105,111800,2226580,17950,17950,17950,17950,0
|
|
20241105,111700,2226580,17950,17950,17950,17950,0
|
|
20241105,111600,2226580,17950,17950,17950,17950,0
|
|
20241105,111500,2226580,17950,17950,17950,17950,0
|
|
20241105,111400,2226580,17950,17950,17950,17950,0
|
|
20241105,111300,2226580,17950,17950,17950,17950,0
|
|
20241105,111200,2226580,17950,17950,17950,17950,0
|
|
20241105,111100,2226580,17950,17950,17950,17950,0
|
|
20241105,111000,2226580,17950,17950,17950,17950,0
|
|
20241105,110900,2226580,17950,17950,17950,17950,0
|
|
20241105,110800,2226580,17950,17950,17950,17950,0
|
|
20241105,110700,2226580,17950,17950,17950,17950,0
|
|
20241105,110600,2226580,17950,17950,17950,17950,1
|
|
20241105,110500,2208630,17950,17950,17950,17950,2
|
|
20241105,110400,2172730,17960,17960,17960,17960,0
|
|
20241105,110300,2172730,17960,17960,17960,17960,0
|
|
20241105,110200,2172730,17960,17960,17960,17960,0
|
|
20241105,110100,2172730,17960,17960,17960,17960,0
|
|
20241105,110000,2172730,17960,17960,17960,17960,0
|
|
20241105,105900,2172730,17960,17960,17960,17960,5
|
|
20241105,105800,2082930,17960,17960,17960,17960,0
|
|
20241105,105700,2082930,17960,17960,17960,17960,0
|
|
20241105,105600,2082930,17960,17960,17960,17960,0
|
|
20241105,105500,2082930,17960,17960,17960,17960,0
|
|
20241105,105400,2082930,17960,17960,17960,17960,0
|
|
20241105,105300,2082930,17960,17960,17960,17960,10
|
|
20241105,105200,1903330,17950,17950,17950,17950,0
|
|
20241105,105100,1903330,17950,17950,17950,17950,0
|
|
20241105,105000,1903330,17950,17950,17950,17950,0
|
|
20241105,104900,1903330,17950,17950,17950,17950,0
|
|
20241105,104800,1903330,17950,17950,17950,17950,0
|
|
20241105,104700,1903330,17950,17950,17950,17950,0
|
|
20241105,104600,1903330,17950,17950,17950,17950,0
|
|
20241105,104500,1903330,17950,17950,17950,17950,0
|
|
20241105,104400,1903330,17950,17950,17950,17950,0
|
|
20241105,104300,1903330,17950,17950,17950,17950,1
|
|
20241105,104200,1885380,17950,17950,17950,17950,0
|
|
20241105,104100,1885380,17950,17950,17950,17950,2
|
|
20241105,104000,1849480,17950,17950,17950,17950,0
|
|
20241105,103900,1849480,17950,17950,17950,17950,0
|
|
20241105,103800,1849480,17950,17950,17950,17950,50
|
|
20241105,103700,951980,17950,17950,17950,17950,0
|
|
20241105,103600,951980,17950,17950,17950,17950,0
|
|
20241105,103500,951980,17950,17950,17950,17950,0
|
|
20241105,103400,951980,17950,17950,17950,17950,0
|
|
20241105,103300,951980,17950,17950,17950,17950,20
|
|
20241105,103200,592980,17960,17960,17960,17960,0
|
|
20241105,103100,592980,17960,17960,17960,17960,0
|
|
20241105,103000,592980,17960,17960,17960,17960,0
|
|
20241105,102900,592980,17960,17960,17960,17960,0
|
|
20241105,102800,592980,17960,17960,17960,17960,0
|
|
20241105,102700,592980,17960,17960,17960,17960,0
|
|
20241105,102600,592980,17960,17960,17960,17960,0
|
|
20241105,102500,592980,17960,17960,17960,17960,0
|
|
20241105,102400,592980,17960,17960,17960,17960,0
|
|
20241105,102300,592980,17960,17960,17960,17960,0
|
|
20241105,102200,592980,17960,17960,17960,17960,0
|
|
20241105,102100,592980,17960,17960,17960,17960,0
|
|
20241105,102000,592980,17960,17960,17960,17960,0
|
|
20241105,101900,592980,17960,17960,17960,17960,0
|
|
20241105,101800,592980,17960,17960,17960,17960,0
|
|
20241105,101700,592980,17960,17960,17960,17960,0
|
|
20241105,101600,592980,17960,17960,17960,17960,0
|
|
20241105,101500,592980,17960,17960,17960,17960,0
|
|
20241105,101400,592980,17960,17960,17960,17960,0
|
|
20241105,101300,592980,17960,17960,17960,17960,0
|
|
20241105,101200,592980,17960,17960,17960,17960,0
|
|
20241105,101100,592980,17960,17960,17960,17960,0
|
|
20241105,101000,592980,17960,17960,17960,17960,0
|
|
20241105,100900,592980,17960,17960,17960,17960,0
|
|
20241105,100800,592980,17960,17960,17960,17960,1
|
|
20241105,100700,575020,17960,17960,17960,17960,6
|
|
20241105,100600,467260,17960,17960,17960,17960,0
|
|
20241105,100500,467260,17960,17960,17960,17960,0
|
|
20241105,100400,467260,17960,17960,17960,17960,0
|
|
20241105,100300,467260,17960,17960,17960,17960,0
|
|
20241105,100200,467260,17960,17960,17960,17960,0
|
|
20241105,100100,467260,17960,17960,17960,17960,0
|
|
20241105,100000,467260,17960,17960,17960,17960,0
|
|
20241105,095900,467260,17960,17960,17960,17960,0
|
|
20241105,095800,467260,17960,17960,17960,17960,0
|
|
20241105,095700,467260,17960,17960,17960,17960,0
|
|
20241105,095600,467260,17960,17960,17960,17960,0
|
|
20241105,095500,467260,17960,17960,17960,17960,0
|
|
20241105,095400,467260,17960,17960,17960,17960,0
|
|
20241105,095300,467260,17960,17960,17960,17960,0
|
|
20241105,095200,467260,17960,17960,17960,17960,0
|
|
20241105,095100,467260,17960,17960,17960,17960,0
|
|
20241105,095000,467260,17960,17960,17960,17960,0
|
|
20241105,094900,467260,17960,17960,17960,17960,0
|
|
20241105,094800,467260,17960,17960,17960,17960,0
|
|
20241105,094700,467260,17960,17960,17960,17960,0
|
|
20241105,094600,467260,17960,17960,17960,17960,0
|
|
20241105,094500,467260,17960,17960,17960,17960,0
|
|
20241105,094400,467260,17960,17960,17960,17960,0
|
|
20241105,094300,467260,17960,17960,17960,17960,0
|
|
20241105,094200,467260,17960,17960,17960,17960,0
|
|
20241105,094100,467260,17960,17960,17960,17960,0
|
|
20241105,094000,467260,17960,17960,17960,17960,0
|
|
20241105,093900,467260,17960,17960,17960,17960,0
|
|
20241105,093800,467260,17960,17960,17960,17960,0
|
|
20241105,093700,467260,17960,17960,17960,17960,0
|
|
20241105,093600,467260,17960,17960,17960,17960,0
|
|
20241105,093500,467260,17960,17960,17960,17960,0
|
|
20241105,093400,467260,17960,17960,17960,17960,0
|
|
20241105,093300,467260,17960,17960,17960,17960,5
|
|
20241105,093200,377460,17960,17960,17960,17960,0
|
|
20241105,093100,377460,17960,17960,17960,17960,0
|
|
20241105,093000,377460,17960,17960,17960,17960,0
|
|
20241105,092900,377460,17960,17960,17960,17960,0
|
|
20241105,092800,377460,17960,17960,17960,17960,0
|
|
20241105,092700,377460,17960,17960,17960,17960,0
|
|
20241105,092600,377460,17960,17960,17960,17960,0
|
|
20241105,092500,377460,17960,17960,17960,17960,1
|
|
20241105,092400,359500,17970,17970,17970,17970,0
|
|
20241105,092300,359500,17970,17970,17970,17970,0
|
|
20241105,092200,359500,17970,17970,17970,17970,5
|
|
20241105,092100,269650,17970,17970,17970,17970,0
|
|
20241105,092000,269650,17970,17970,17970,17970,0
|
|
20241105,091900,269650,17970,17970,17970,17970,0
|
|
20241105,091800,269650,17970,17970,17970,17970,0
|
|
20241105,091700,269650,17970,17970,17970,17970,0
|
|
20241105,091600,269650,17970,17970,17970,17970,0
|
|
20241105,091500,269650,17970,17970,17970,17970,0
|
|
20241105,091400,269650,17970,17970,17970,17970,0
|
|
20241105,091300,269650,17970,17970,17970,17970,0
|
|
20241105,091200,269650,17970,17970,17970,17970,0
|
|
20241105,091100,269650,17970,17970,17970,17970,0
|
|
20241105,091000,269650,17970,17970,17970,17970,0
|
|
20241105,090900,269650,17970,17970,17970,17970,0
|
|
20241105,090800,269650,17970,17970,17970,17970,0
|
|
20241105,090700,269650,17970,17970,17970,17970,0
|
|
20241105,090600,269650,17970,17970,17970,17970,5
|
|
20241105,090500,179800,17980,17980,17980,17980,0
|
|
20241105,090400,179800,17980,17980,17980,17980,0
|
|
20241105,090300,179800,17980,17980,17980,17980,0
|
|
20241105,090200,179800,17980,17980,17980,17980,0
|
|
20241105,090100,179800,17980,17980,17980,17980,0
|
|
20241105,090000,179800,17980,17980,17980,17980,10
|