606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,190300,63669130,17870,17870,17870,17870,58
|
|
20241106,190200,63669130,17870,17870,17870,17870,0
|
|
20241106,190100,63669130,17870,17870,17870,17870,0
|
|
20241106,190000,63669130,17870,17870,17870,17870,0
|
|
20241106,185900,63669130,17870,17870,17870,17870,0
|
|
20241106,185800,63669130,17870,17870,17870,17870,0
|
|
20241106,185700,63669130,17870,17870,17870,17870,0
|
|
20241106,185600,63669130,17870,17870,17870,17870,0
|
|
20241106,185500,63669130,17870,17870,17870,17870,0
|
|
20241106,185400,63669130,17870,17870,17870,17870,0
|
|
20241106,185300,63669130,17870,17870,17870,17870,0
|
|
20241106,185200,63669130,17870,17870,17870,17870,0
|
|
20241106,185100,63669130,17870,17870,17870,17870,0
|
|
20241106,185000,63669130,17870,17870,17870,17870,0
|
|
20241106,184900,63669130,17870,17870,17870,17870,0
|
|
20241106,184800,63669130,17870,17870,17870,17870,0
|
|
20241106,184700,63669130,17870,17870,17870,17870,0
|
|
20241106,184600,63669130,17870,17870,17870,17870,0
|
|
20241106,184500,63669130,17870,17870,17870,17870,0
|
|
20241106,184400,63669130,17870,17870,17870,17870,0
|
|
20241106,184300,63669130,17870,17870,17870,17870,0
|
|
20241106,184200,63669130,17870,17870,17870,17870,0
|
|
20241106,184100,63669130,17870,17870,17870,17870,0
|
|
20241106,184000,63669130,17870,17870,17870,17870,0
|
|
20241106,183900,63669130,17870,17870,17870,17870,0
|
|
20241106,183800,63669130,17870,17870,17870,17870,0
|
|
20241106,183700,63669130,17870,17870,17870,17870,0
|
|
20241106,183600,63669130,17870,17870,17870,17870,0
|
|
20241106,183500,63669130,17870,17870,17870,17870,0
|
|
20241106,183400,63669130,17870,17870,17870,17870,0
|
|
20241106,183300,63669130,17870,17870,17870,17870,58
|
|
20241106,183200,63669130,17870,17870,17870,17870,0
|
|
20241106,183100,63669130,17870,17870,17870,17870,0
|
|
20241106,183000,63669130,17870,17870,17870,17870,0
|
|
20241106,182900,63669130,17870,17870,17870,17870,0
|
|
20241106,182800,63669130,17870,17870,17870,17870,0
|
|
20241106,182700,63669130,17870,17870,17870,17870,0
|
|
20241106,182600,63669130,17870,17870,17870,17870,0
|
|
20241106,182500,63669130,17870,17870,17870,17870,0
|
|
20241106,182400,63669130,17870,17870,17870,17870,0
|
|
20241106,182300,63669130,17870,17870,17870,17870,0
|
|
20241106,182200,63669130,17870,17870,17870,17870,0
|
|
20241106,182100,63669130,17870,17870,17870,17870,0
|
|
20241106,182000,63669130,17870,17870,17870,17870,0
|
|
20241106,181900,63669130,17870,17870,17870,17870,0
|
|
20241106,181800,63669130,17870,17870,17870,17870,0
|
|
20241106,181700,63669130,17870,17870,17870,17870,0
|
|
20241106,181600,63669130,17870,17870,17870,17870,0
|
|
20241106,181500,63669130,17870,17870,17870,17870,0
|
|
20241106,181400,63669130,17870,17870,17870,17870,0
|
|
20241106,181300,63669130,17870,17870,17870,17870,0
|
|
20241106,181200,63669130,17870,17870,17870,17870,0
|
|
20241106,181100,63669130,17870,17870,17870,17870,0
|
|
20241106,181000,63669130,17870,17870,17870,17870,0
|
|
20241106,180900,63669130,17870,17870,17870,17870,0
|
|
20241106,180800,63669130,17870,17870,17870,17870,0
|
|
20241106,180700,63669130,17870,17870,17870,17870,0
|
|
20241106,180600,63669130,17870,17870,17870,17870,0
|
|
20241106,180500,63669130,17870,17870,17870,17870,0
|
|
20241106,180400,63669130,17870,17870,17870,17870,0
|
|
20241106,180300,63669130,17870,17870,17870,17870,58
|
|
20241106,180200,63669130,17870,17870,17870,17870,0
|
|
20241106,180100,63669130,17870,17870,17870,17870,0
|
|
20241106,180000,63669130,17870,17870,17870,17870,0
|
|
20241106,175900,63669130,17870,17870,17870,17870,0
|
|
20241106,175800,63669130,17870,17870,17870,17870,0
|
|
20241106,175700,63669130,17870,17870,17870,17870,0
|
|
20241106,175600,63669130,17870,17870,17870,17870,0
|
|
20241106,175500,63669130,17870,17870,17870,17870,0
|
|
20241106,175400,63669130,17870,17870,17870,17870,0
|
|
20241106,175300,63669130,17870,17870,17870,17870,0
|
|
20241106,175200,63669130,17870,17870,17870,17870,0
|
|
20241106,175100,63669130,17870,17870,17870,17870,0
|
|
20241106,175000,63669130,17870,17870,17870,17870,0
|
|
20241106,174900,63669130,17870,17870,17870,17870,0
|
|
20241106,174800,63669130,17870,17870,17870,17870,0
|
|
20241106,174700,63669130,17870,17870,17870,17870,0
|
|
20241106,174600,63669130,17870,17870,17870,17870,0
|
|
20241106,174500,63669130,17870,17870,17870,17870,0
|
|
20241106,174400,63669130,17870,17870,17870,17870,0
|
|
20241106,174300,63669130,17870,17870,17870,17870,0
|
|
20241106,174200,63669130,17870,17870,17870,17870,0
|
|
20241106,174100,63669130,17870,17870,17870,17870,0
|
|
20241106,174000,63669130,17870,17870,17870,17870,0
|
|
20241106,173900,63669130,17870,17870,17870,17870,0
|
|
20241106,173800,63669130,17870,17870,17870,17870,0
|
|
20241106,173700,63669130,17870,17870,17870,17870,0
|
|
20241106,173600,63669130,17870,17870,17870,17870,0
|
|
20241106,173500,63669130,17870,17870,17870,17870,0
|
|
20241106,173400,63669130,17870,17870,17870,17870,0
|
|
20241106,173300,63669130,17870,17870,17870,17870,58
|
|
20241106,173200,63669130,17870,17870,17870,17870,0
|
|
20241106,173100,63669130,17870,17870,17870,17870,0
|
|
20241106,173000,63669130,17870,17870,17870,17870,0
|
|
20241106,172900,63669130,17870,17870,17870,17870,0
|
|
20241106,172800,63669130,17870,17870,17870,17870,0
|
|
20241106,172700,63669130,17870,17870,17870,17870,0
|
|
20241106,172600,63669130,17870,17870,17870,17870,0
|
|
20241106,172500,63669130,17870,17870,17870,17870,0
|
|
20241106,172400,63669130,17870,17870,17870,17870,0
|
|
20241106,172300,63669130,17870,17870,17870,17870,0
|
|
20241106,172200,63669130,17870,17870,17870,17870,0
|
|
20241106,172100,63669130,17870,17870,17870,17870,0
|
|
20241106,172000,63669130,17870,17870,17870,17870,0
|
|
20241106,171900,63669130,17870,17870,17870,17870,0
|
|
20241106,171800,63669130,17870,17870,17870,17870,0
|
|
20241106,171700,63669130,17870,17870,17870,17870,0
|
|
20241106,171600,63669130,17870,17870,17870,17870,0
|
|
20241106,171500,63669130,17870,17870,17870,17870,0
|
|
20241106,171400,63669130,17870,17870,17870,17870,0
|
|
20241106,171300,63669130,17870,17870,17870,17870,0
|
|
20241106,171200,63669130,17870,17870,17870,17870,0
|
|
20241106,171100,63669130,17870,17870,17870,17870,0
|
|
20241106,171000,63669130,17870,17870,17870,17870,0
|
|
20241106,170900,63669130,17870,17870,17870,17870,0
|
|
20241106,170800,63669130,17870,17870,17870,17870,0
|
|
20241106,170700,63669130,17870,17870,17870,17870,0
|
|
20241106,170600,63669130,17870,17870,17870,17870,0
|
|
20241106,170500,63669130,17870,17870,17870,17870,0
|
|
20241106,170400,63669130,17870,17870,17870,17870,0
|
|
20241106,170300,63669130,17870,17870,17870,17870,58
|
|
20241106,170200,63669130,17870,17870,17870,17870,0
|
|
20241106,170100,63669130,17870,17870,17870,17870,0
|
|
20241106,170000,63669130,17870,17870,17870,17870,0
|
|
20241106,165900,63669130,17870,17870,17870,17870,0
|
|
20241106,165800,63669130,17870,17870,17870,17870,0
|
|
20241106,165700,63669130,17870,17870,17870,17870,0
|
|
20241106,165600,63669130,17870,17870,17870,17870,0
|
|
20241106,165500,63669130,17870,17870,17870,17870,0
|
|
20241106,165400,63669130,17870,17870,17870,17870,0
|
|
20241106,165300,63669130,17870,17870,17870,17870,0
|
|
20241106,165200,63669130,17870,17870,17870,17870,0
|
|
20241106,165100,63669130,17870,17870,17870,17870,0
|
|
20241106,165000,63669130,17870,17870,17870,17870,0
|
|
20241106,164900,63669130,17870,17870,17870,17870,0
|
|
20241106,164800,63669130,17870,17870,17870,17870,0
|
|
20241106,164700,63669130,17870,17870,17870,17870,0
|
|
20241106,164600,63669130,17870,17870,17870,17870,0
|
|
20241106,164500,63669130,17870,17870,17870,17870,0
|
|
20241106,164400,63669130,17870,17870,17870,17870,0
|
|
20241106,164300,63669130,17870,17870,17870,17870,0
|
|
20241106,164200,63669130,17870,17870,17870,17870,0
|
|
20241106,164100,63669130,17870,17870,17870,17870,0
|
|
20241106,164000,63669130,17870,17870,17870,17870,0
|
|
20241106,163900,63669130,17870,17870,17870,17870,0
|
|
20241106,163800,63669130,17870,17870,17870,17870,0
|
|
20241106,163700,63669130,17870,17870,17870,17870,0
|
|
20241106,163600,63669130,17870,17870,17870,17870,0
|
|
20241106,163500,63669130,17870,17870,17870,17870,0
|
|
20241106,163400,63669130,17870,17870,17870,17870,0
|
|
20241106,163300,63669130,17870,17870,17870,17870,58
|
|
20241106,163200,63669130,17870,17870,17870,17870,0
|
|
20241106,163100,63669130,17870,17870,17870,17870,0
|
|
20241106,163000,63669130,17870,17870,17870,17870,0
|
|
20241106,162900,63669130,17870,17870,17870,17870,0
|
|
20241106,162800,63669130,17870,17870,17870,17870,0
|
|
20241106,162700,63669130,17870,17870,17870,17870,0
|
|
20241106,162600,63669130,17870,17870,17870,17870,0
|
|
20241106,162500,63669130,17870,17870,17870,17870,0
|
|
20241106,162400,63669130,17870,17870,17870,17870,0
|
|
20241106,162300,63669130,17870,17870,17870,17870,0
|
|
20241106,162200,63669130,17870,17870,17870,17870,0
|
|
20241106,162100,63669130,17870,17870,17870,17870,0
|
|
20241106,162000,63669130,17870,17870,17870,17870,0
|
|
20241106,161900,63669130,17870,17870,17870,17870,0
|
|
20241106,161800,63669130,17870,17870,17870,17870,0
|
|
20241106,161700,63669130,17870,17870,17870,17870,0
|
|
20241106,161600,63669130,17870,17870,17870,17870,0
|
|
20241106,161500,63669130,17870,17870,17870,17870,0
|
|
20241106,161400,63669130,17870,17870,17870,17870,0
|
|
20241106,161300,63669130,17870,17870,17870,17870,0
|
|
20241106,161200,63669130,17870,17870,17870,17870,0
|
|
20241106,161100,63669130,17870,17870,17870,17870,0
|
|
20241106,161000,63669130,17870,17870,17870,17870,0
|
|
20241106,160900,63669130,17870,17870,17870,17870,0
|
|
20241106,160800,63669130,17870,17870,17870,17870,0
|
|
20241106,160700,63669130,17870,17870,17870,17870,0
|
|
20241106,160600,63669130,17870,17870,17870,17870,0
|
|
20241106,160500,63669130,17870,17870,17870,17870,0
|
|
20241106,160400,63669130,17870,17870,17870,17870,0
|
|
20241106,160300,63669130,17870,17870,17870,17870,58
|
|
20241106,160200,63669130,17870,17870,17870,17870,0
|
|
20241106,160100,63669130,17870,17870,17870,17870,0
|
|
20241106,160000,63669130,17870,17870,17870,17870,0
|
|
20241106,155900,63669130,17870,17870,17870,17870,0
|
|
20241106,155800,63669130,17870,17870,17870,17870,0
|
|
20241106,155700,63669130,17870,17870,17870,17870,0
|
|
20241106,155600,63669130,17870,17870,17870,17870,0
|
|
20241106,155500,63669130,17870,17870,17870,17870,0
|
|
20241106,155400,63669130,17870,17870,17870,17870,0
|
|
20241106,155300,63669130,17870,17870,17870,17870,0
|
|
20241106,155200,63669130,17870,17870,17870,17870,0
|
|
20241106,155100,63669130,17870,17870,17870,17870,0
|
|
20241106,155000,63669130,17870,17870,17870,17870,0
|
|
20241106,154900,63669130,17870,17870,17870,17870,0
|
|
20241106,154800,63669130,17870,17870,17870,17870,0
|
|
20241106,154700,63669130,17870,17870,17870,17870,0
|
|
20241106,154600,63669130,17870,17870,17870,17870,0
|
|
20241106,154500,63669130,17870,17870,17870,17870,0
|
|
20241106,154400,63669130,17870,17870,17870,17870,0
|
|
20241106,154300,63669130,17870,17870,17870,17870,0
|
|
20241106,154200,63669130,17870,17870,17870,17870,0
|
|
20241106,154100,63669130,17870,17870,17870,17870,0
|
|
20241106,154000,63669130,17870,17870,17870,17870,0
|
|
20241106,153900,63669130,17870,17870,17870,17870,0
|
|
20241106,153800,63669130,17870,17870,17870,17870,0
|
|
20241106,153700,63669130,17870,17870,17870,17870,0
|
|
20241106,153600,63669130,17870,17870,17870,17870,0
|
|
20241106,153500,63669130,17870,17870,17870,17870,0
|
|
20241106,153400,63669130,17870,17870,17870,17870,0
|
|
20241106,153300,63669130,17870,17870,17870,17870,58
|
|
20241106,153200,63669130,17870,17870,17870,17870,0
|
|
20241106,153100,63669130,17870,17870,17870,17870,0
|
|
20241106,153000,63669130,17870,17870,17870,17870,58
|
|
20241106,152900,62632670,17880,17880,17880,17880,0
|
|
20241106,152800,62632670,17880,17880,17880,17880,0
|
|
20241106,152700,62632670,17880,17880,17880,17880,0
|
|
20241106,152600,62632670,17880,17880,17880,17880,0
|
|
20241106,152500,62632670,17880,17880,17880,17880,0
|
|
20241106,152400,62632670,17880,17880,17880,17880,0
|
|
20241106,152300,62632670,17880,17880,17880,17880,0
|
|
20241106,152200,62632670,17880,17880,17880,17880,0
|
|
20241106,152100,62632670,17880,17880,17880,17880,0
|
|
20241106,152000,62632670,17880,17880,17880,17880,0
|
|
20241106,151900,62632670,17880,17880,17880,17880,0
|
|
20241106,151800,62632670,17880,17880,17880,17880,0
|
|
20241106,151700,62632670,17880,17880,17880,17880,0
|
|
20241106,151600,62632670,17880,17880,17880,17880,29
|
|
20241106,151500,62114150,17880,17880,17880,17880,0
|
|
20241106,151400,62114150,17880,17880,17880,17880,0
|
|
20241106,151300,62114150,17880,17880,17880,17880,0
|
|
20241106,151200,62114150,17880,17880,17880,17880,0
|
|
20241106,151100,62114150,17880,17880,17880,17880,0
|
|
20241106,151000,62114150,17880,17890,17890,17880,15
|
|
20241106,150900,61845850,18000,18000,18000,18000,0
|
|
20241106,150800,61845850,18000,18000,18000,18000,0
|
|
20241106,150700,61845850,18000,18000,18000,18000,0
|
|
20241106,150600,61845850,18000,18000,18000,18000,0
|
|
20241106,150500,61845850,18000,18000,18000,18000,0
|
|
20241106,150400,61845850,18000,18000,18000,18000,0
|
|
20241106,150300,61845850,18000,18000,18000,18000,0
|
|
20241106,150200,61845850,18000,18000,18000,18000,0
|
|
20241106,150100,61845850,18000,18000,18000,18000,0
|
|
20241106,150000,61845850,18000,18000,18000,18000,2
|
|
20241106,145900,61809850,17880,17880,17880,17880,0
|
|
20241106,145800,61809850,17880,17880,17880,17880,0
|
|
20241106,145700,61809850,17880,17880,17880,17880,0
|
|
20241106,145600,61809850,17880,17880,17880,17880,0
|
|
20241106,145500,61809850,17880,17880,17880,17880,0
|
|
20241106,145400,61809850,17880,17880,17880,17880,0
|
|
20241106,145300,61809850,17880,17880,17880,17880,0
|
|
20241106,145200,61809850,17880,17880,17880,17880,0
|
|
20241106,145100,61809850,17880,17880,17880,17880,0
|
|
20241106,145000,61809850,17880,17880,17880,17880,0
|
|
20241106,144900,61809850,17880,17880,17880,17880,0
|
|
20241106,144800,61809850,17880,17880,17880,17880,0
|
|
20241106,144700,61809850,17880,17880,17880,17880,0
|
|
20241106,144600,61809850,17880,17880,17880,17880,0
|
|
20241106,144500,61809850,17880,17880,17880,17880,0
|
|
20241106,144400,61809850,17880,17880,17880,17880,0
|
|
20241106,144300,61809850,17880,17880,17880,17880,0
|
|
20241106,144200,61809850,17880,17880,17880,17880,0
|
|
20241106,144100,61809850,17880,17880,17880,17880,0
|
|
20241106,144000,61809850,17880,17880,17880,17880,0
|
|
20241106,143900,61809850,17880,17880,17880,17880,0
|
|
20241106,143800,61809850,17880,17880,17880,17880,115
|
|
20241106,143700,59753650,17880,17880,17880,17880,0
|
|
20241106,143600,59753650,17880,17880,17880,17880,0
|
|
20241106,143500,59753650,17880,17880,17880,17880,1
|
|
20241106,143400,59735770,17880,17880,17880,17880,0
|
|
20241106,143300,59735770,17880,17880,17880,17880,0
|
|
20241106,143200,59735770,17880,17880,17880,17880,0
|
|
20241106,143100,59735770,17880,17880,17880,17880,0
|
|
20241106,143000,59735770,17880,17880,17880,17880,0
|
|
20241106,142900,59735770,17880,17880,17880,17880,0
|
|
20241106,142800,59735770,17880,17880,17880,17880,0
|
|
20241106,142700,59735770,17880,17880,17880,17880,0
|
|
20241106,142600,59735770,17880,17880,17880,17880,0
|
|
20241106,142500,59735770,17880,17880,17880,17880,0
|
|
20241106,142400,59735770,17880,17880,17880,17880,0
|
|
20241106,142300,59735770,17880,17880,17880,17880,0
|
|
20241106,142200,59735770,17880,17880,17880,17880,0
|
|
20241106,142100,59735770,17880,17880,17880,17880,0
|
|
20241106,142000,59735770,17880,17880,17880,17880,0
|
|
20241106,141900,59735770,17880,17880,17880,17880,0
|
|
20241106,141800,59735770,17880,17880,17880,17880,0
|
|
20241106,141700,59735770,17880,17880,17880,17880,0
|
|
20241106,141600,59735770,17880,17880,17880,17880,0
|
|
20241106,141500,59735770,17880,17880,17880,17880,0
|
|
20241106,141400,59735770,17880,17880,17880,17880,1
|
|
20241106,141300,59717890,18000,18000,18000,18000,0
|
|
20241106,141200,59717890,18000,18000,18000,18000,0
|
|
20241106,141100,59717890,18000,18000,18000,18000,0
|
|
20241106,141000,59717890,18000,18000,18000,18000,2
|
|
20241106,140900,59681890,18000,18000,18000,18000,0
|
|
20241106,140800,59681890,18000,18000,18000,18000,0
|
|
20241106,140700,59681890,18000,18000,18000,18000,0
|
|
20241106,140600,59681890,18000,18000,18000,18000,0
|
|
20241106,140500,59681890,18000,18000,18000,18000,0
|
|
20241106,140400,59681890,18000,18000,18000,18000,0
|
|
20241106,140300,59681890,18000,18000,18000,18000,0
|
|
20241106,140200,59681890,18000,18000,18000,18000,0
|
|
20241106,140100,59681890,18000,18000,18000,18000,0
|
|
20241106,140000,59681890,18000,17990,18000,17990,5
|
|
20241106,135900,59591900,17880,17880,17880,17880,0
|
|
20241106,135800,59591900,17880,17880,17880,17880,0
|
|
20241106,135700,59591900,17880,17880,17880,17880,34
|
|
20241106,135600,58983980,17880,17880,17880,17880,0
|
|
20241106,135500,58983980,17880,17880,17880,17880,0
|
|
20241106,135400,58983980,17880,17880,17880,17880,0
|
|
20241106,135300,58983980,17880,17880,17880,17880,0
|
|
20241106,135200,58983980,17880,17880,17880,17880,0
|
|
20241106,135100,58983980,17880,17890,17890,17880,39
|
|
20241106,135000,58286550,17900,17900,17900,17900,1
|
|
20241106,134900,58268650,18000,18000,18000,18000,0
|
|
20241106,134800,58268650,18000,18000,18000,18000,0
|
|
20241106,134700,58268650,18000,18000,18000,18000,0
|
|
20241106,134600,58268650,18000,18000,18000,18000,0
|
|
20241106,134500,58268650,18000,18000,18000,18000,0
|
|
20241106,134400,58268650,18000,18000,18000,18000,0
|
|
20241106,134300,58268650,18000,18000,18000,18000,0
|
|
20241106,134200,58268650,18000,18000,18000,18000,0
|
|
20241106,134100,58268650,18000,18000,18000,18000,0
|
|
20241106,134000,58268650,18000,18000,18000,18000,0
|
|
20241106,133900,58268650,18000,18000,18000,18000,0
|
|
20241106,133800,58268650,18000,18000,18000,18000,0
|
|
20241106,133700,58268650,18000,18000,18000,18000,0
|
|
20241106,133600,58268650,18000,18000,18000,18000,0
|
|
20241106,133500,58268650,18000,18000,18000,18000,0
|
|
20241106,133400,58268650,18000,18000,18000,18000,0
|
|
20241106,133300,58268650,18000,18000,18000,18000,0
|
|
20241106,133200,58268650,18000,18000,18000,18000,0
|
|
20241106,133100,58268650,18000,18000,18000,18000,0
|
|
20241106,133000,58268650,18000,18000,18000,18000,0
|
|
20241106,132900,58268650,18000,18000,18000,18000,0
|
|
20241106,132800,58268650,18000,18000,18000,18000,0
|
|
20241106,132700,58268650,18000,18000,18000,18000,0
|
|
20241106,132600,58268650,18000,18000,18000,18000,0
|
|
20241106,132500,58268650,18000,18000,18000,18000,0
|
|
20241106,132400,58268650,18000,18000,18000,18000,0
|
|
20241106,132300,58268650,18000,18000,18000,18000,0
|
|
20241106,132200,58268650,18000,18000,18000,18000,0
|
|
20241106,132100,58268650,18000,18000,18000,18000,0
|
|
20241106,132000,58268650,18000,18000,18000,18000,0
|
|
20241106,131900,58268650,18000,18000,18000,18000,0
|
|
20241106,131800,58268650,18000,18000,18000,18000,0
|
|
20241106,131700,58268650,18000,18000,18000,18000,0
|
|
20241106,131600,58268650,18000,18000,18000,18000,0
|
|
20241106,131500,58268650,18000,18000,18000,18000,1
|
|
20241106,131400,58250650,18000,18000,18000,18000,5
|
|
20241106,131300,58160650,18000,18000,18000,18000,0
|
|
20241106,131200,58160650,18000,18000,18000,18000,0
|
|
20241106,131100,58160650,18000,18000,18000,18000,0
|
|
20241106,131000,58160650,18000,18000,18000,18000,0
|
|
20241106,130900,58160650,18000,18000,18000,18000,0
|
|
20241106,130800,58160650,18000,18000,18000,18000,1
|
|
20241106,130700,58142650,17900,17900,17900,17900,8
|
|
20241106,130600,57999450,17900,17900,17900,17900,0
|
|
20241106,130500,57999450,17900,17910,17910,17900,42
|
|
20241106,130400,57247630,18020,18020,18020,18020,0
|
|
20241106,130300,57247630,18020,18020,18020,18020,1
|
|
20241106,130200,57229610,18020,18020,18020,18020,1
|
|
20241106,130100,57211590,17910,17910,17910,17910,0
|
|
20241106,130000,57211590,17910,17910,17910,17910,0
|
|
20241106,125900,57211590,17910,17910,17910,17910,0
|
|
20241106,125800,57211590,17910,17910,17910,17910,0
|
|
20241106,125700,57211590,17910,17910,17910,17910,0
|
|
20241106,125600,57211590,17910,17910,17910,17910,0
|
|
20241106,125500,57211590,17910,17910,17910,17910,0
|
|
20241106,125400,57211590,17910,17910,17910,17910,0
|
|
20241106,125300,57211590,17910,17910,17910,17910,0
|
|
20241106,125200,57211590,17910,17910,17910,17910,0
|
|
20241106,125100,57211590,17910,17910,17910,17910,0
|
|
20241106,125000,57211590,17910,17910,17910,17910,0
|
|
20241106,124900,57211590,17910,17910,17910,17910,0
|
|
20241106,124800,57211590,17910,17910,17910,17910,0
|
|
20241106,124700,57211590,17910,17910,17910,17910,0
|
|
20241106,124600,57211590,17910,17910,17910,17910,0
|
|
20241106,124500,57211590,17910,17910,17910,17910,0
|
|
20241106,124400,57211590,17910,17910,17910,17910,0
|
|
20241106,124300,57211590,17910,17910,17910,17910,0
|
|
20241106,124200,57211590,17910,17910,17910,17910,2
|
|
20241106,124100,57175770,18050,18050,18050,18050,0
|
|
20241106,124000,57175770,18050,18050,18050,18050,0
|
|
20241106,123900,57175770,18050,18050,18050,18050,0
|
|
20241106,123800,57175770,18050,18050,18050,18050,0
|
|
20241106,123700,57175770,18050,18050,18050,18050,0
|
|
20241106,123600,57175770,18050,18050,18050,18050,0
|
|
20241106,123500,57175770,18050,18050,18050,18050,0
|
|
20241106,123400,57175770,18050,18050,18050,18050,0
|
|
20241106,123300,57175770,18050,18050,18050,18050,0
|
|
20241106,123200,57175770,18050,18050,18050,18050,0
|
|
20241106,123100,57175770,18050,18050,18050,18050,0
|
|
20241106,123000,57175770,18050,18050,18050,18050,0
|
|
20241106,122900,57175770,18050,18050,18050,18050,10
|
|
20241106,122800,56995270,18050,18050,18050,18050,10
|
|
20241106,122700,56814770,18050,18050,18050,18050,0
|
|
20241106,122600,56814770,18050,18050,18050,18050,0
|
|
20241106,122500,56814770,18050,18050,18050,18050,0
|
|
20241106,122400,56814770,18050,18050,18050,18050,0
|
|
20241106,122300,56814770,18050,18050,18050,18050,0
|
|
20241106,122200,56814770,18050,18050,18050,18050,0
|
|
20241106,122100,56814770,18050,18050,18050,18050,0
|
|
20241106,122000,56814770,18050,18050,18050,18050,0
|
|
20241106,121900,56814770,18050,18050,18050,18050,0
|
|
20241106,121800,56814770,18050,18050,18050,18050,1
|
|
20241106,121700,56796720,18030,18030,18030,18030,0
|
|
20241106,121600,56796720,18030,18030,18030,18030,0
|
|
20241106,121500,56796720,18030,18030,18030,18030,0
|
|
20241106,121400,56796720,18030,18030,18030,18030,0
|
|
20241106,121300,56796720,18030,18030,18030,18030,5
|
|
20241106,121200,56706570,18070,18070,18070,18070,0
|
|
20241106,121100,56706570,18070,18070,18070,18070,0
|
|
20241106,121000,56706570,18070,18070,18070,18070,0
|
|
20241106,120900,56706570,18070,18070,18070,18070,0
|
|
20241106,120800,56706570,18070,18070,18070,18070,0
|
|
20241106,120700,56706570,18070,18070,18070,18070,0
|
|
20241106,120600,56706570,18070,18070,18070,18070,0
|
|
20241106,120500,56706570,18070,18070,18070,18070,2
|
|
20241106,120400,56670430,17890,17890,17890,17890,0
|
|
20241106,120300,56670430,17890,17890,17890,17890,0
|
|
20241106,120200,56670430,17890,17890,17890,17890,0
|
|
20241106,120100,56670430,17890,18000,18000,17890,50
|
|
20241106,120000,55775790,18060,18060,18060,18060,0
|
|
20241106,115900,55775790,18060,18060,18060,18060,0
|
|
20241106,115800,55775790,18060,18060,18060,18060,0
|
|
20241106,115700,55775790,18060,18060,18060,18060,0
|
|
20241106,115600,55775790,18060,18060,18060,18060,0
|
|
20241106,115500,55775790,18060,18060,18060,18060,0
|
|
20241106,115400,55775790,18060,18060,18060,18060,31
|
|
20241106,115300,55215930,18060,18060,18060,18060,0
|
|
20241106,115200,55215930,18060,18050,18060,18050,19
|
|
20241106,115100,54872840,18060,18060,18060,18060,0
|
|
20241106,115000,54872840,18060,18060,18060,18060,0
|
|
20241106,114900,54872840,18060,18060,18060,18060,0
|
|
20241106,114800,54872840,18060,18060,18060,18060,0
|
|
20241106,114700,54872840,18060,18060,18060,18060,0
|
|
20241106,114600,54872840,18060,18060,18060,18060,0
|
|
20241106,114500,54872840,18060,18060,18060,18060,0
|
|
20241106,114400,54872840,18060,18060,18060,18060,0
|
|
20241106,114300,54872840,18060,18060,18060,18060,100
|
|
20241106,114200,53066840,18060,18060,18060,18060,10
|
|
20241106,114100,52886240,18060,18060,18060,18060,0
|
|
20241106,114000,52886240,18060,18060,18060,18060,0
|
|
20241106,113900,52886240,18060,18060,18060,18060,1
|
|
20241106,113800,52868180,18060,18060,18060,18060,1
|
|
20241106,113700,52850120,18060,18060,18060,18060,0
|
|
20241106,113600,52850120,18060,18060,18060,18060,0
|
|
20241106,113500,52850120,18060,18060,18060,18060,0
|
|
20241106,113400,52850120,18060,18060,18060,18060,0
|
|
20241106,113300,52850120,18060,18060,18060,18060,0
|
|
20241106,113200,52850120,18060,18060,18060,18060,1
|
|
20241106,113100,52832060,18060,18060,18060,18060,0
|
|
20241106,113000,52832060,18060,18060,18060,18060,0
|
|
20241106,112900,52832060,18060,18060,18060,18060,0
|
|
20241106,112800,52832060,18060,18060,18060,18060,0
|
|
20241106,112700,52832060,18060,18060,18060,18060,0
|
|
20241106,112600,52832060,18060,18060,18060,18060,0
|
|
20241106,112500,52832060,18060,18060,18060,18060,0
|
|
20241106,112400,52832060,18060,18060,18060,18060,0
|
|
20241106,112300,52832060,18060,18060,18060,18060,0
|
|
20241106,112200,52832060,18060,18060,18060,18060,0
|
|
20241106,112100,52832060,18060,18060,18060,18060,5
|
|
20241106,112000,52741760,18060,18060,18060,18060,0
|
|
20241106,111900,52741760,18060,18060,18060,18060,2
|
|
20241106,111800,52705640,18060,18060,18060,18060,0
|
|
20241106,111700,52705640,18060,18060,18060,18060,9
|
|
20241106,111600,52543100,18060,18060,18060,18060,3
|
|
20241106,111500,52488920,18060,17890,18060,17890,7
|
|
20241106,111400,52362670,18080,18080,18080,18080,0
|
|
20241106,111300,52362670,18080,18080,18080,18080,0
|
|
20241106,111200,52362670,18080,18080,18080,18080,0
|
|
20241106,111100,52362670,18080,18080,18080,18080,0
|
|
20241106,111000,52362670,18080,18080,18080,18080,0
|
|
20241106,110900,52362670,18080,18080,18080,18080,0
|
|
20241106,110800,52362670,18080,18080,18080,18080,0
|
|
20241106,110700,52362670,18080,18080,18080,18080,0
|
|
20241106,110600,52362670,18080,18080,18080,18080,0
|
|
20241106,110500,52362670,18080,18080,18080,18080,0
|
|
20241106,110400,52362670,18080,18080,18080,18080,1
|
|
20241106,110300,52344590,17890,17890,17890,17890,0
|
|
20241106,110200,52344590,17890,17890,17890,17890,0
|
|
20241106,110100,52344590,17890,17890,17890,17890,18
|
|
20241106,110000,52022570,17890,17900,17900,17890,12
|
|
20241106,105900,51807870,17890,17890,17890,17890,21
|
|
20241106,105800,51432180,17900,18090,18090,17900,102
|
|
20241106,105700,49605230,18090,18090,18090,18090,1
|
|
20241106,105600,49587140,18090,18090,18090,18090,0
|
|
20241106,105500,49587140,18090,18090,18090,18090,0
|
|
20241106,105400,49587140,18090,18090,18090,18090,0
|
|
20241106,105300,49587140,18090,18090,18090,18090,0
|
|
20241106,105200,49587140,18090,18090,18090,18090,1
|
|
20241106,105100,49569050,18100,18100,18100,18100,0
|
|
20241106,105000,49569050,18100,18100,18100,18100,0
|
|
20241106,104900,49569050,18100,18100,18100,18100,0
|
|
20241106,104800,49569050,18100,18100,18100,18100,0
|
|
20241106,104700,49569050,18100,18100,18100,18100,0
|
|
20241106,104600,49569050,18100,18100,18100,18100,1
|
|
20241106,104500,49550950,18100,18100,18100,18100,0
|
|
20241106,104400,49550950,18100,18100,18100,18100,0
|
|
20241106,104300,49550950,18100,18100,18100,18100,14
|
|
20241106,104200,49297550,18080,17930,18200,17930,556
|
|
20241106,104100,39216000,18090,18090,18090,18090,0
|
|
20241106,104000,39216000,18090,18100,18100,18090,215
|
|
20241106,103900,35326640,18100,18100,18100,18100,39
|
|
20241106,103800,34620740,18100,18100,18100,18100,0
|
|
20241106,103700,34620740,18100,18050,18100,18050,566
|
|
20241106,103600,24388060,18050,17980,18050,17980,1300
|
|
20241106,103500,988740,17900,17900,17900,17900,0
|
|
20241106,103400,988740,17900,17900,17900,17900,1
|
|
20241106,103300,970840,17980,17980,17980,17980,0
|
|
20241106,103200,970840,17980,17980,17980,17980,0
|
|
20241106,103100,970840,17980,17980,17980,17980,0
|
|
20241106,103000,970840,17980,17980,17980,17980,0
|
|
20241106,102900,970840,17980,17980,17980,17980,0
|
|
20241106,102800,970840,17980,17980,17980,17980,0
|
|
20241106,102700,970840,17980,17980,17980,17980,0
|
|
20241106,102600,970840,17980,17980,17980,17980,0
|
|
20241106,102500,970840,17980,17980,17980,17980,0
|
|
20241106,102400,970840,17980,17980,17980,17980,0
|
|
20241106,102300,970840,17980,17980,17980,17980,0
|
|
20241106,102200,970840,17980,17980,17980,17980,0
|
|
20241106,102100,970840,17980,17980,17980,17980,0
|
|
20241106,102000,970840,17980,17980,17980,17980,0
|
|
20241106,101900,970840,17980,17980,17980,17980,0
|
|
20241106,101800,970840,17980,17980,17980,17980,0
|
|
20241106,101700,970840,17980,17980,17980,17980,0
|
|
20241106,101600,970840,17980,17980,17980,17980,0
|
|
20241106,101500,970840,17980,17980,17980,17980,0
|
|
20241106,101400,970840,17980,17980,17980,17980,0
|
|
20241106,101300,970840,17980,17980,17980,17980,0
|
|
20241106,101200,970840,17980,17980,17980,17980,0
|
|
20241106,101100,970840,17980,17980,17980,17980,5
|
|
20241106,101000,880940,17980,17980,17980,17980,0
|
|
20241106,100900,880940,17980,17980,17980,17980,0
|
|
20241106,100800,880940,17980,17980,17980,17980,0
|
|
20241106,100700,880940,17980,17980,17980,17980,1
|
|
20241106,100600,862960,17990,17990,17990,17990,0
|
|
20241106,100500,862960,17990,17990,17990,17990,0
|
|
20241106,100400,862960,17990,17990,17990,17990,0
|
|
20241106,100300,862960,17990,17990,17990,17990,0
|
|
20241106,100200,862960,17990,17990,17990,17990,0
|
|
20241106,100100,862960,17990,17990,17990,17990,0
|
|
20241106,100000,862960,17990,17990,17990,17990,0
|
|
20241106,095900,862960,17990,17990,17990,17990,0
|
|
20241106,095800,862960,17990,17990,17990,17990,0
|
|
20241106,095700,862960,17990,17990,17990,17990,0
|
|
20241106,095600,862960,17990,17990,17990,17990,0
|
|
20241106,095500,862960,17990,17990,17990,17990,0
|
|
20241106,095400,862960,17990,17990,17990,17990,0
|
|
20241106,095300,862960,17990,17990,17990,17990,0
|
|
20241106,095200,862960,17990,17990,17990,17990,0
|
|
20241106,095100,862960,17990,17990,17990,17990,0
|
|
20241106,095000,862960,17990,17990,17990,17990,0
|
|
20241106,094900,862960,17990,17990,17990,17990,0
|
|
20241106,094800,862960,17990,17990,17990,17990,0
|
|
20241106,094700,862960,17990,17990,17990,17990,0
|
|
20241106,094600,862960,17990,17990,17990,17990,0
|
|
20241106,094500,862960,17990,17990,17990,17990,0
|
|
20241106,094400,862960,17990,17990,17990,17990,0
|
|
20241106,094300,862960,17990,17990,17990,17990,0
|
|
20241106,094200,862960,17990,17990,17990,17990,0
|
|
20241106,094100,862960,17990,17990,17990,17990,0
|
|
20241106,094000,862960,17990,17990,17990,17990,0
|
|
20241106,093900,862960,17990,17990,17990,17990,0
|
|
20241106,093800,862960,17990,17990,17990,17990,0
|
|
20241106,093700,862960,17990,17990,17990,17990,0
|
|
20241106,093600,862960,17990,17990,17990,17990,0
|
|
20241106,093500,862960,17990,17990,17990,17990,0
|
|
20241106,093400,862960,17990,17990,17990,17990,0
|
|
20241106,093300,862960,17990,17990,17990,17990,0
|
|
20241106,093200,862960,17990,17990,17990,17990,0
|
|
20241106,093100,862960,17990,17990,17990,17990,0
|
|
20241106,093000,862960,17990,17990,17990,17990,0
|
|
20241106,092900,862960,17990,17990,17990,17990,0
|
|
20241106,092800,862960,17990,17990,17990,17990,1
|
|
20241106,092700,844970,17880,17880,17880,17880,0
|
|
20241106,092600,844970,17880,17880,17880,17880,0
|
|
20241106,092500,844970,17880,17880,17880,17880,0
|
|
20241106,092400,844970,17880,17880,17880,17880,0
|
|
20241106,092300,844970,17880,17880,17880,17880,0
|
|
20241106,092200,844970,17880,17880,17880,17880,0
|
|
20241106,092100,844970,17880,17880,17880,17880,0
|
|
20241106,092000,844970,17880,17880,17880,17880,0
|
|
20241106,091900,844970,17880,17880,17880,17880,0
|
|
20241106,091800,844970,17880,17880,17880,17880,0
|
|
20241106,091700,844970,17880,17880,17880,17880,1
|
|
20241106,091600,827090,17880,17880,17880,17880,0
|
|
20241106,091500,827090,17880,17880,17880,17880,0
|
|
20241106,091400,827090,17880,17880,17880,17880,0
|
|
20241106,091300,827090,17880,17880,17880,17880,0
|
|
20241106,091200,827090,17880,17880,17880,17880,0
|
|
20241106,091100,827090,17880,17880,17880,17880,0
|
|
20241106,091000,827090,17880,17990,17990,17880,35
|
|
20241106,090900,197990,17990,17990,17990,17990,0
|
|
20241106,090800,197990,17990,17990,17990,17990,1
|
|
20241106,090700,180000,18000,18000,18000,18000,0
|
|
20241106,090600,180000,18000,18000,18000,18000,0
|
|
20241106,090500,180000,18000,18000,18000,18000,0
|
|
20241106,090400,180000,18000,18000,18000,18000,0
|
|
20241106,090300,180000,18000,18000,18000,18000,0
|
|
20241106,090200,180000,18000,18000,18000,18000,0
|
|
20241106,090100,180000,18000,18000,18000,18000,0
|
|
20241106,090000,180000,18000,18000,18000,18000,10
|