606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,190300,63472830,17890,17890,17890,17890,118
|
|
20241112,190200,63472830,17890,17890,17890,17890,0
|
|
20241112,190100,63472830,17890,17890,17890,17890,0
|
|
20241112,190000,63472830,17890,17890,17890,17890,0
|
|
20241112,185900,63472830,17890,17890,17890,17890,0
|
|
20241112,185800,63472830,17890,17890,17890,17890,0
|
|
20241112,185700,63472830,17890,17890,17890,17890,0
|
|
20241112,185600,63472830,17890,17890,17890,17890,0
|
|
20241112,185500,63472830,17890,17890,17890,17890,0
|
|
20241112,185400,63472830,17890,17890,17890,17890,0
|
|
20241112,185300,63472830,17890,17890,17890,17890,0
|
|
20241112,185200,63472830,17890,17890,17890,17890,0
|
|
20241112,185100,63472830,17890,17890,17890,17890,0
|
|
20241112,185000,63472830,17890,17890,17890,17890,0
|
|
20241112,184900,63472830,17890,17890,17890,17890,0
|
|
20241112,184800,63472830,17890,17890,17890,17890,0
|
|
20241112,184700,63472830,17890,17890,17890,17890,0
|
|
20241112,184600,63472830,17890,17890,17890,17890,0
|
|
20241112,184500,63472830,17890,17890,17890,17890,0
|
|
20241112,184400,63472830,17890,17890,17890,17890,0
|
|
20241112,184300,63472830,17890,17890,17890,17890,0
|
|
20241112,184200,63472830,17890,17890,17890,17890,0
|
|
20241112,184100,63472830,17890,17890,17890,17890,0
|
|
20241112,184000,63472830,17890,17890,17890,17890,0
|
|
20241112,183900,63472830,17890,17890,17890,17890,0
|
|
20241112,183800,63472830,17890,17890,17890,17890,0
|
|
20241112,183700,63472830,17890,17890,17890,17890,0
|
|
20241112,183600,63472830,17890,17890,17890,17890,0
|
|
20241112,183500,63472830,17890,17890,17890,17890,0
|
|
20241112,183400,63472830,17890,17890,17890,17890,0
|
|
20241112,183300,63472830,17890,17890,17890,17890,118
|
|
20241112,183200,63472830,17890,17890,17890,17890,0
|
|
20241112,183100,63472830,17890,17890,17890,17890,0
|
|
20241112,183000,63472830,17890,17890,17890,17890,0
|
|
20241112,182900,63472830,17890,17890,17890,17890,0
|
|
20241112,182800,63472830,17890,17890,17890,17890,0
|
|
20241112,182700,63472830,17890,17890,17890,17890,0
|
|
20241112,182600,63472830,17890,17890,17890,17890,0
|
|
20241112,182500,63472830,17890,17890,17890,17890,0
|
|
20241112,182400,63472830,17890,17890,17890,17890,0
|
|
20241112,182300,63472830,17890,17890,17890,17890,0
|
|
20241112,182200,63472830,17890,17890,17890,17890,0
|
|
20241112,182100,63472830,17890,17890,17890,17890,0
|
|
20241112,182000,63472830,17890,17890,17890,17890,0
|
|
20241112,181900,63472830,17890,17890,17890,17890,0
|
|
20241112,181800,63472830,17890,17890,17890,17890,0
|
|
20241112,181700,63472830,17890,17890,17890,17890,0
|
|
20241112,181600,63472830,17890,17890,17890,17890,0
|
|
20241112,181500,63472830,17890,17890,17890,17890,0
|
|
20241112,181400,63472830,17890,17890,17890,17890,0
|
|
20241112,181300,63472830,17890,17890,17890,17890,0
|
|
20241112,181200,63472830,17890,17890,17890,17890,0
|
|
20241112,181100,63472830,17890,17890,17890,17890,0
|
|
20241112,181000,63472830,17890,17890,17890,17890,0
|
|
20241112,180900,63472830,17890,17890,17890,17890,0
|
|
20241112,180800,63472830,17890,17890,17890,17890,0
|
|
20241112,180700,63472830,17890,17890,17890,17890,0
|
|
20241112,180600,63472830,17890,17890,17890,17890,0
|
|
20241112,180500,63472830,17890,17890,17890,17890,0
|
|
20241112,180400,63472830,17890,17890,17890,17890,0
|
|
20241112,180300,63472830,17890,17890,17890,17890,118
|
|
20241112,180200,63472830,17890,17890,17890,17890,0
|
|
20241112,180100,63472830,17890,17890,17890,17890,0
|
|
20241112,180000,63472830,17890,17890,17890,17890,0
|
|
20241112,175900,63472830,17890,17890,17890,17890,0
|
|
20241112,175800,63472830,17890,17890,17890,17890,0
|
|
20241112,175700,63472830,17890,17890,17890,17890,0
|
|
20241112,175600,63472830,17890,17890,17890,17890,0
|
|
20241112,175500,63472830,17890,17890,17890,17890,0
|
|
20241112,175400,63472830,17890,17890,17890,17890,0
|
|
20241112,175300,63472830,17890,17890,17890,17890,0
|
|
20241112,175200,63472830,17890,17890,17890,17890,0
|
|
20241112,175100,63472830,17890,17890,17890,17890,0
|
|
20241112,175000,63472830,17890,17890,17890,17890,0
|
|
20241112,174900,63472830,17890,17890,17890,17890,0
|
|
20241112,174800,63472830,17890,17890,17890,17890,0
|
|
20241112,174700,63472830,17890,17890,17890,17890,0
|
|
20241112,174600,63472830,17890,17890,17890,17890,0
|
|
20241112,174500,63472830,17890,17890,17890,17890,0
|
|
20241112,174400,63472830,17890,17890,17890,17890,0
|
|
20241112,174300,63472830,17890,17890,17890,17890,0
|
|
20241112,174200,63472830,17890,17890,17890,17890,0
|
|
20241112,174100,63472830,17890,17890,17890,17890,0
|
|
20241112,174000,63472830,17890,17890,17890,17890,0
|
|
20241112,173900,63472830,17890,17890,17890,17890,0
|
|
20241112,173800,63472830,17890,17890,17890,17890,0
|
|
20241112,173700,63472830,17890,17890,17890,17890,0
|
|
20241112,173600,63472830,17890,17890,17890,17890,0
|
|
20241112,173500,63472830,17890,17890,17890,17890,0
|
|
20241112,173400,63472830,17890,17890,17890,17890,0
|
|
20241112,173300,63472830,17890,17890,17890,17890,118
|
|
20241112,173200,63472830,17890,17890,17890,17890,0
|
|
20241112,173100,63472830,17890,17890,17890,17890,0
|
|
20241112,173000,63472830,17890,17890,17890,17890,0
|
|
20241112,172900,63472830,17890,17890,17890,17890,0
|
|
20241112,172800,63472830,17890,17890,17890,17890,0
|
|
20241112,172700,63472830,17890,17890,17890,17890,0
|
|
20241112,172600,63472830,17890,17890,17890,17890,0
|
|
20241112,172500,63472830,17890,17890,17890,17890,0
|
|
20241112,172400,63472830,17890,17890,17890,17890,0
|
|
20241112,172300,63472830,17890,17890,17890,17890,0
|
|
20241112,172200,63472830,17890,17890,17890,17890,0
|
|
20241112,172100,63472830,17890,17890,17890,17890,0
|
|
20241112,172000,63472830,17890,17890,17890,17890,0
|
|
20241112,171900,63472830,17890,17890,17890,17890,0
|
|
20241112,171800,63472830,17890,17890,17890,17890,0
|
|
20241112,171700,63472830,17890,17890,17890,17890,0
|
|
20241112,171600,63472830,17890,17890,17890,17890,0
|
|
20241112,171500,63472830,17890,17890,17890,17890,0
|
|
20241112,171400,63472830,17890,17890,17890,17890,0
|
|
20241112,171300,63472830,17890,17890,17890,17890,0
|
|
20241112,171200,63472830,17890,17890,17890,17890,0
|
|
20241112,171100,63472830,17890,17890,17890,17890,0
|
|
20241112,171000,63472830,17890,17890,17890,17890,0
|
|
20241112,170900,63472830,17890,17890,17890,17890,0
|
|
20241112,170800,63472830,17890,17890,17890,17890,0
|
|
20241112,170700,63472830,17890,17890,17890,17890,0
|
|
20241112,170600,63472830,17890,17890,17890,17890,0
|
|
20241112,170500,63472830,17890,17890,17890,17890,0
|
|
20241112,170400,63472830,17890,17890,17890,17890,0
|
|
20241112,170300,63472830,17890,17890,17890,17890,118
|
|
20241112,170200,63472830,17890,17890,17890,17890,0
|
|
20241112,170100,63472830,17890,17890,17890,17890,0
|
|
20241112,170000,63472830,17890,17890,17890,17890,0
|
|
20241112,165900,63472830,17890,17890,17890,17890,0
|
|
20241112,165800,63472830,17890,17890,17890,17890,0
|
|
20241112,165700,63472830,17890,17890,17890,17890,0
|
|
20241112,165600,63472830,17890,17890,17890,17890,0
|
|
20241112,165500,63472830,17890,17890,17890,17890,0
|
|
20241112,165400,63472830,17890,17890,17890,17890,0
|
|
20241112,165300,63472830,17890,17890,17890,17890,0
|
|
20241112,165200,63472830,17890,17890,17890,17890,0
|
|
20241112,165100,63472830,17890,17890,17890,17890,0
|
|
20241112,165000,63472830,17890,17890,17890,17890,0
|
|
20241112,164900,63472830,17890,17890,17890,17890,0
|
|
20241112,164800,63472830,17890,17890,17890,17890,0
|
|
20241112,164700,63472830,17890,17890,17890,17890,0
|
|
20241112,164600,63472830,17890,17890,17890,17890,0
|
|
20241112,164500,63472830,17890,17890,17890,17890,0
|
|
20241112,164400,63472830,17890,17890,17890,17890,0
|
|
20241112,164300,63472830,17890,17890,17890,17890,0
|
|
20241112,164200,63472830,17890,17890,17890,17890,0
|
|
20241112,164100,63472830,17890,17890,17890,17890,0
|
|
20241112,164000,63472830,17890,17890,17890,17890,0
|
|
20241112,163900,63472830,17890,17890,17890,17890,0
|
|
20241112,163800,63472830,17890,17890,17890,17890,0
|
|
20241112,163700,63472830,17890,17890,17890,17890,0
|
|
20241112,163600,63472830,17890,17890,17890,17890,0
|
|
20241112,163500,63472830,17890,17890,17890,17890,0
|
|
20241112,163400,63472830,17890,17890,17890,17890,0
|
|
20241112,163300,63472830,17890,17890,17890,17890,118
|
|
20241112,163200,63472830,17890,17890,17890,17890,0
|
|
20241112,163100,63472830,17890,17890,17890,17890,0
|
|
20241112,163000,63472830,17890,17890,17890,17890,0
|
|
20241112,162900,63472830,17890,17890,17890,17890,0
|
|
20241112,162800,63472830,17890,17890,17890,17890,0
|
|
20241112,162700,63472830,17890,17890,17890,17890,0
|
|
20241112,162600,63472830,17890,17890,17890,17890,0
|
|
20241112,162500,63472830,17890,17890,17890,17890,0
|
|
20241112,162400,63472830,17890,17890,17890,17890,0
|
|
20241112,162300,63472830,17890,17890,17890,17890,0
|
|
20241112,162200,63472830,17890,17890,17890,17890,0
|
|
20241112,162100,63472830,17890,17890,17890,17890,0
|
|
20241112,162000,63472830,17890,17890,17890,17890,0
|
|
20241112,161900,63472830,17890,17890,17890,17890,0
|
|
20241112,161800,63472830,17890,17890,17890,17890,0
|
|
20241112,161700,63472830,17890,17890,17890,17890,0
|
|
20241112,161600,63472830,17890,17890,17890,17890,0
|
|
20241112,161500,63472830,17890,17890,17890,17890,0
|
|
20241112,161400,63472830,17890,17890,17890,17890,0
|
|
20241112,161300,63472830,17890,17890,17890,17890,0
|
|
20241112,161200,63472830,17890,17890,17890,17890,0
|
|
20241112,161100,63472830,17890,17890,17890,17890,0
|
|
20241112,161000,63472830,17890,17890,17890,17890,0
|
|
20241112,160900,63472830,17890,17890,17890,17890,0
|
|
20241112,160800,63472830,17890,17890,17890,17890,0
|
|
20241112,160700,63472830,17890,17890,17890,17890,0
|
|
20241112,160600,63472830,17890,17890,17890,17890,0
|
|
20241112,160500,63472830,17890,17890,17890,17890,0
|
|
20241112,160400,63472830,17890,17890,17890,17890,0
|
|
20241112,160300,63472830,17890,17890,17890,17890,118
|
|
20241112,160200,63472830,17890,17890,17890,17890,0
|
|
20241112,160100,63472830,17890,17890,17890,17890,0
|
|
20241112,160000,63472830,17890,17890,17890,17890,0
|
|
20241112,155900,63472830,17890,17890,17890,17890,0
|
|
20241112,155800,63472830,17890,17890,17890,17890,0
|
|
20241112,155700,63472830,17890,17890,17890,17890,0
|
|
20241112,155600,63472830,17890,17890,17890,17890,0
|
|
20241112,155500,63472830,17890,17890,17890,17890,0
|
|
20241112,155400,63472830,17890,17890,17890,17890,0
|
|
20241112,155300,63472830,17890,17890,17890,17890,0
|
|
20241112,155200,63472830,17890,17890,17890,17890,0
|
|
20241112,155100,63472830,17890,17890,17890,17890,0
|
|
20241112,155000,63472830,17890,17890,17890,17890,0
|
|
20241112,154900,63472830,17890,17890,17890,17890,0
|
|
20241112,154800,63472830,17890,17890,17890,17890,0
|
|
20241112,154700,63472830,17890,17890,17890,17890,0
|
|
20241112,154600,63472830,17890,17890,17890,17890,0
|
|
20241112,154500,63472830,17890,17890,17890,17890,0
|
|
20241112,154400,63472830,17890,17890,17890,17890,0
|
|
20241112,154300,63472830,17890,17890,17890,17890,0
|
|
20241112,154200,63472830,17890,17890,17890,17890,0
|
|
20241112,154100,63472830,17890,17890,17890,17890,0
|
|
20241112,154000,63472830,17890,17890,17890,17890,0
|
|
20241112,153900,63472830,17890,17890,17890,17890,0
|
|
20241112,153800,63472830,17890,17890,17890,17890,0
|
|
20241112,153700,63472830,17890,17890,17890,17890,0
|
|
20241112,153600,63472830,17890,17890,17890,17890,0
|
|
20241112,153500,63472830,17890,17890,17890,17890,0
|
|
20241112,153400,63472830,17890,17890,17890,17890,0
|
|
20241112,153300,63472830,17890,17890,17890,17890,118
|
|
20241112,153200,63472830,17890,17890,17890,17890,0
|
|
20241112,153100,63472830,17890,17890,17890,17890,0
|
|
20241112,153000,63472830,17890,17890,17890,17890,118
|
|
20241112,152900,61361810,17730,17730,17730,17730,0
|
|
20241112,152800,61361810,17730,17730,17730,17730,0
|
|
20241112,152700,61361810,17730,17730,17730,17730,0
|
|
20241112,152600,61361810,17730,17730,17730,17730,0
|
|
20241112,152500,61361810,17730,17730,17730,17730,0
|
|
20241112,152400,61361810,17730,17730,17730,17730,0
|
|
20241112,152300,61361810,17730,17730,17730,17730,0
|
|
20241112,152200,61361810,17730,17730,17730,17730,0
|
|
20241112,152100,61361810,17730,17730,17730,17730,0
|
|
20241112,152000,61361810,17730,17730,17730,17730,0
|
|
20241112,151900,61361810,17730,17730,17730,17730,0
|
|
20241112,151800,61361810,17730,17790,17790,17730,55
|
|
20241112,151700,60386070,17760,17760,17760,17760,0
|
|
20241112,151600,60386070,17760,17760,17760,17760,0
|
|
20241112,151500,60386070,17760,17790,17790,17760,70
|
|
20241112,151400,59142580,17800,17800,17800,17800,0
|
|
20241112,151300,59142580,17800,17800,17800,17800,9
|
|
20241112,151200,58982380,17800,17800,17800,17800,0
|
|
20241112,151100,58982380,17800,17820,17820,17800,13
|
|
20241112,151000,58750920,17820,17830,17830,17820,20
|
|
20241112,150900,58394450,17830,17830,17830,17830,0
|
|
20241112,150800,58394450,17830,17830,17830,17830,0
|
|
20241112,150700,58394450,17830,17830,17830,17830,151
|
|
20241112,150600,55702120,17830,17830,17830,17830,9
|
|
20241112,150500,55541650,17830,17830,17830,17830,0
|
|
20241112,150400,55541650,17830,17830,17830,17830,0
|
|
20241112,150300,55541650,17830,17830,17830,17830,1
|
|
20241112,150200,55523820,17830,17830,17830,17830,0
|
|
20241112,150100,55523820,17830,17830,17830,17830,0
|
|
20241112,150000,55523820,17830,17830,17830,17830,0
|
|
20241112,145900,55523820,17830,17830,17830,17830,0
|
|
20241112,145800,55523820,17830,17830,17830,17830,1
|
|
20241112,145700,55505990,17820,17820,17820,17820,0
|
|
20241112,145600,55505990,17820,17820,17820,17820,42
|
|
20241112,145500,54757550,17810,17810,17810,17810,34
|
|
20241112,145400,54152010,17800,17800,17800,17800,0
|
|
20241112,145300,54152010,17800,17800,17800,17800,0
|
|
20241112,145200,54152010,17800,17800,17800,17800,0
|
|
20241112,145100,54152010,17800,17800,17800,17800,0
|
|
20241112,145000,54152010,17800,17800,17800,17800,0
|
|
20241112,144900,54152010,17800,17800,17800,17800,0
|
|
20241112,144800,54152010,17800,17800,17800,17800,0
|
|
20241112,144700,54152010,17800,17800,17800,17800,0
|
|
20241112,144600,54152010,17800,17810,17810,17800,26
|
|
20241112,144500,53689200,17820,17820,17820,17820,0
|
|
20241112,144400,53689200,17820,17820,17820,17820,0
|
|
20241112,144300,53689200,17820,17820,17820,17820,12
|
|
20241112,144200,53475360,17880,17880,17880,17880,0
|
|
20241112,144100,53475360,17880,17880,17880,17880,0
|
|
20241112,144000,53475360,17880,17880,17880,17880,0
|
|
20241112,143900,53475360,17880,17880,17880,17880,0
|
|
20241112,143800,53475360,17880,17880,17880,17880,0
|
|
20241112,143700,53475360,17880,17880,17880,17880,10
|
|
20241112,143600,53296560,17880,17880,17880,17880,5
|
|
20241112,143500,53207160,17880,17880,17880,17880,0
|
|
20241112,143400,53207160,17880,17880,17880,17880,0
|
|
20241112,143300,53207160,17880,17880,17880,17880,0
|
|
20241112,143200,53207160,17880,17880,17880,17880,0
|
|
20241112,143100,53207160,17880,17880,17880,17880,0
|
|
20241112,143000,53207160,17880,17880,17880,17880,2
|
|
20241112,142900,53171400,17890,17890,17890,17890,0
|
|
20241112,142800,53171400,17890,17890,17890,17890,0
|
|
20241112,142700,53171400,17890,17890,17890,17890,0
|
|
20241112,142600,53171400,17890,17890,17890,17890,0
|
|
20241112,142500,53171400,17890,17860,17890,17820,590
|
|
20241112,142400,42644180,17900,17900,17900,17900,0
|
|
20241112,142300,42644180,17900,17900,17900,17900,0
|
|
20241112,142200,42644180,17900,17900,17900,17900,0
|
|
20241112,142100,42644180,17900,17900,17900,17900,0
|
|
20241112,142000,42644180,17900,17900,17900,17900,0
|
|
20241112,141900,42644180,17900,17900,17900,17900,1
|
|
20241112,141800,42626280,17860,17860,17860,17860,0
|
|
20241112,141700,42626280,17860,17860,17860,17860,0
|
|
20241112,141600,42626280,17860,17860,17860,17860,0
|
|
20241112,141500,42626280,17860,17860,17860,17860,0
|
|
20241112,141400,42626280,17860,17860,17860,17860,0
|
|
20241112,141300,42626280,17860,17860,17860,17860,0
|
|
20241112,141200,42626280,17860,17860,17860,17860,0
|
|
20241112,141100,42626280,17860,17860,17860,17860,2
|
|
20241112,141000,42590560,17860,17860,17860,17860,0
|
|
20241112,140900,42590560,17860,17860,17860,17860,0
|
|
20241112,140800,42590560,17860,17860,17860,17860,0
|
|
20241112,140700,42590560,17860,17860,17860,17860,51
|
|
20241112,140600,41679700,17870,17870,17870,17870,3
|
|
20241112,140500,41626090,17870,17870,17870,17870,53
|
|
20241112,140400,40678980,17870,17870,17870,17870,0
|
|
20241112,140300,40678980,17870,17870,17870,17870,0
|
|
20241112,140200,40678980,17870,17870,17870,17870,0
|
|
20241112,140100,40678980,17870,17870,17870,17870,15
|
|
20241112,140000,40410930,17900,17900,17900,17900,0
|
|
20241112,135900,40410930,17900,17900,17900,17900,0
|
|
20241112,135800,40410930,17900,17900,17900,17900,0
|
|
20241112,135700,40410930,17900,17900,17900,17900,1
|
|
20241112,135600,40393030,17870,17870,17870,17870,0
|
|
20241112,135500,40393030,17870,17870,17870,17870,6
|
|
20241112,135400,40285810,17900,17900,17900,17900,0
|
|
20241112,135300,40285810,17900,17900,17900,17900,0
|
|
20241112,135200,40285810,17900,17900,17900,17900,0
|
|
20241112,135100,40285810,17900,17900,17900,17900,0
|
|
20241112,135000,40285810,17900,17900,17900,17900,0
|
|
20241112,134900,40285810,17900,17900,17900,17900,0
|
|
20241112,134800,40285810,17900,17900,17900,17900,0
|
|
20241112,134700,40285810,17900,17900,17900,17900,1
|
|
20241112,134600,40267910,17900,17900,17900,17900,0
|
|
20241112,134500,40267910,17900,17900,17900,17900,0
|
|
20241112,134400,40267910,17900,17900,17900,17900,1
|
|
20241112,134300,40250010,17870,17870,17870,17870,0
|
|
20241112,134200,40250010,17870,17870,17870,17870,0
|
|
20241112,134100,40250010,17870,17870,17870,17870,0
|
|
20241112,134000,40250010,17870,17880,17880,17870,44
|
|
20241112,133900,39463700,17890,17890,17890,17890,1
|
|
20241112,133800,39445810,17900,17900,17900,17900,0
|
|
20241112,133700,39445810,17900,17900,17900,17900,0
|
|
20241112,133600,39445810,17900,17900,17900,17900,0
|
|
20241112,133500,39445810,17900,17900,17900,17900,0
|
|
20241112,133400,39445810,17900,17900,17900,17900,0
|
|
20241112,133300,39445810,17900,17900,17900,17900,0
|
|
20241112,133200,39445810,17900,17900,17900,17900,0
|
|
20241112,133100,39445810,17900,17900,17900,17900,50
|
|
20241112,133000,38550810,17900,17900,17900,17900,0
|
|
20241112,132900,38550810,17900,17900,17900,17900,0
|
|
20241112,132800,38550810,17900,17900,17900,17900,0
|
|
20241112,132700,38550810,17900,17900,17900,17900,0
|
|
20241112,132600,38550810,17900,17900,17900,17900,0
|
|
20241112,132500,38550810,17900,17900,17900,17900,0
|
|
20241112,132400,38550810,17900,17900,17900,17900,0
|
|
20241112,132300,38550810,17900,17900,17900,17900,0
|
|
20241112,132200,38550810,17900,17900,17900,17900,0
|
|
20241112,132100,38550810,17900,17900,17900,17900,0
|
|
20241112,132000,38550810,17900,17900,17900,17900,0
|
|
20241112,131900,38550810,17900,17900,17900,17900,10
|
|
20241112,131800,38371810,17900,17900,17900,17900,0
|
|
20241112,131700,38371810,17900,17900,17900,17900,0
|
|
20241112,131600,38371810,17900,17900,17900,17900,0
|
|
20241112,131500,38371810,17900,17900,17900,17900,0
|
|
20241112,131400,38371810,17900,17900,17900,17900,0
|
|
20241112,131300,38371810,17900,17900,17900,17900,0
|
|
20241112,131200,38371810,17900,17900,17900,17900,0
|
|
20241112,131100,38371810,17900,17900,17900,17900,0
|
|
20241112,131000,38371810,17900,17900,17900,17900,1
|
|
20241112,130900,38353910,17900,17900,17900,17900,3
|
|
20241112,130800,38300210,17990,17990,17990,17990,1
|
|
20241112,130700,38282220,18000,18000,18000,18000,0
|
|
20241112,130600,38282220,18000,18000,18000,18000,0
|
|
20241112,130500,38282220,18000,18040,18040,17900,497
|
|
20241112,130400,29370060,18040,18040,18040,18040,0
|
|
20241112,130300,29370060,18040,18040,18040,18040,3
|
|
20241112,130200,29315940,18040,18040,18040,18040,0
|
|
20241112,130100,29315940,18040,18040,18040,18040,0
|
|
20241112,130000,29315940,18040,18040,18040,18040,4
|
|
20241112,125900,29243780,18040,18040,18040,18040,0
|
|
20241112,125800,29243780,18040,18040,18040,18040,0
|
|
20241112,125700,29243780,18040,18040,18040,18040,0
|
|
20241112,125600,29243780,18040,18040,18040,18040,0
|
|
20241112,125500,29243780,18040,18040,18040,18040,0
|
|
20241112,125400,29243780,18040,18040,18040,18040,0
|
|
20241112,125300,29243780,18040,18040,18040,18040,0
|
|
20241112,125200,29243780,18040,18040,18040,18040,0
|
|
20241112,125100,29243780,18040,18040,18040,18040,1
|
|
20241112,125000,29225740,18050,18050,18050,18050,0
|
|
20241112,124900,29225740,18050,18050,18050,18050,0
|
|
20241112,124800,29225740,18050,18050,18050,18050,0
|
|
20241112,124700,29225740,18050,18050,18050,18050,0
|
|
20241112,124600,29225740,18050,18050,18050,18050,0
|
|
20241112,124500,29225740,18050,18050,18050,18050,0
|
|
20241112,124400,29225740,18050,18050,18050,18050,0
|
|
20241112,124300,29225740,18050,18050,18050,18050,0
|
|
20241112,124200,29225740,18050,18050,18050,18050,0
|
|
20241112,124100,29225740,18050,18050,18050,18050,0
|
|
20241112,124000,29225740,18050,18050,18050,18050,0
|
|
20241112,123900,29225740,18050,18050,18050,18050,0
|
|
20241112,123800,29225740,18050,18050,18050,18050,0
|
|
20241112,123700,29225740,18050,18050,18050,18050,0
|
|
20241112,123600,29225740,18050,18050,18050,18050,0
|
|
20241112,123500,29225740,18050,18050,18050,18050,0
|
|
20241112,123400,29225740,18050,18050,18050,18050,0
|
|
20241112,123300,29225740,18050,18050,18050,18050,0
|
|
20241112,123200,29225740,18050,18050,18050,18050,0
|
|
20241112,123100,29225740,18050,18050,18050,18050,0
|
|
20241112,123000,29225740,18050,18050,18050,18050,1
|
|
20241112,122900,29207690,17950,17950,17950,17950,0
|
|
20241112,122800,29207690,17950,17950,17950,17950,0
|
|
20241112,122700,29207690,17950,17950,17950,17950,0
|
|
20241112,122600,29207690,17950,17950,17950,17950,1
|
|
20241112,122500,29189740,17950,17950,17950,17950,0
|
|
20241112,122400,29189740,17950,17950,17950,17950,0
|
|
20241112,122300,29189740,17950,17950,17950,17950,0
|
|
20241112,122200,29189740,17950,17950,17950,17950,0
|
|
20241112,122100,29189740,17950,17950,17950,17950,0
|
|
20241112,122000,29189740,17950,17950,17950,17950,0
|
|
20241112,121900,29189740,17950,17950,17950,17950,0
|
|
20241112,121800,29189740,17950,17950,17950,17950,0
|
|
20241112,121700,29189740,17950,17950,17950,17950,0
|
|
20241112,121600,29189740,17950,17950,17950,17950,0
|
|
20241112,121500,29189740,17950,17950,17950,17950,0
|
|
20241112,121400,29189740,17950,17950,17950,17950,0
|
|
20241112,121300,29189740,17950,17950,17950,17950,0
|
|
20241112,121200,29189740,17950,17950,17950,17950,5
|
|
20241112,121100,29099990,18060,18060,18060,18060,0
|
|
20241112,121000,29099990,18060,18060,18060,18060,0
|
|
20241112,120900,29099990,18060,18060,18060,18060,0
|
|
20241112,120800,29099990,18060,18060,18060,18060,0
|
|
20241112,120700,29099990,18060,18060,18060,18060,0
|
|
20241112,120600,29099990,18060,17970,18060,17970,100
|
|
20241112,120500,27295920,17970,17970,17970,17970,2
|
|
20241112,120400,27259980,17970,17970,17970,17970,0
|
|
20241112,120300,27259980,17970,17970,17970,17970,0
|
|
20241112,120200,27259980,17970,17970,17970,17970,0
|
|
20241112,120100,27259980,17970,17970,17970,17970,0
|
|
20241112,120000,27259980,17970,17970,17970,17970,0
|
|
20241112,115900,27259980,17970,17970,17970,17970,0
|
|
20241112,115800,27259980,17970,17970,17970,17970,0
|
|
20241112,115700,27259980,17970,17970,17970,17970,0
|
|
20241112,115600,27259980,17970,17970,17970,17970,0
|
|
20241112,115500,27259980,17970,17970,17970,17970,3
|
|
20241112,115400,27206070,17950,17950,17950,17950,0
|
|
20241112,115300,27206070,17950,17950,17950,17950,0
|
|
20241112,115200,27206070,17950,17950,17950,17950,0
|
|
20241112,115100,27206070,17950,17950,17950,17950,0
|
|
20241112,115000,27206070,17950,17950,17950,17950,1
|
|
20241112,114900,27188120,17940,17940,17940,17940,0
|
|
20241112,114800,27188120,17940,17940,17940,17940,0
|
|
20241112,114700,27188120,17940,17940,17940,17940,0
|
|
20241112,114600,27188120,17940,17940,17940,17940,0
|
|
20241112,114500,27188120,17940,17940,17940,17940,2
|
|
20241112,114400,27152240,17940,17940,17940,17940,0
|
|
20241112,114300,27152240,17940,17940,17940,17940,0
|
|
20241112,114200,27152240,17940,17940,17940,17940,0
|
|
20241112,114100,27152240,17940,17940,17940,17940,0
|
|
20241112,114000,27152240,17940,17940,17940,17940,0
|
|
20241112,113900,27152240,17940,17940,17940,17940,10
|
|
20241112,113800,26972840,17940,17940,17940,17940,0
|
|
20241112,113700,26972840,17940,17940,17940,17940,0
|
|
20241112,113600,26972840,17940,17940,17940,17940,0
|
|
20241112,113500,26972840,17940,17940,17940,17940,0
|
|
20241112,113400,26972840,17940,17940,17940,17940,0
|
|
20241112,113300,26972840,17940,17940,17940,17940,0
|
|
20241112,113200,26972840,17940,17940,17940,17940,0
|
|
20241112,113100,26972840,17940,17940,17940,17940,0
|
|
20241112,113000,26972840,17940,17940,17940,17940,0
|
|
20241112,112900,26972840,17940,17940,17940,17940,0
|
|
20241112,112800,26972840,17940,17940,17940,17940,0
|
|
20241112,112700,26972840,17940,17940,17940,17940,0
|
|
20241112,112600,26972840,17940,17940,17940,17940,0
|
|
20241112,112500,26972840,17940,17940,17940,17940,0
|
|
20241112,112400,26972840,17940,17940,17940,17940,0
|
|
20241112,112300,26972840,17940,17940,17940,17940,0
|
|
20241112,112200,26972840,17940,17940,17940,17940,0
|
|
20241112,112100,26972840,17940,17940,17940,17940,0
|
|
20241112,112000,26972840,17940,17940,17940,17940,0
|
|
20241112,111900,26972840,17940,17940,17940,17940,0
|
|
20241112,111800,26972840,17940,17940,17940,17940,0
|
|
20241112,111700,26972840,17940,17940,17940,17940,0
|
|
20241112,111600,26972840,17940,17940,17940,17940,0
|
|
20241112,111500,26972840,17940,17940,17940,17940,0
|
|
20241112,111400,26972840,17940,17940,17940,17940,0
|
|
20241112,111300,26972840,17940,17940,17940,17940,0
|
|
20241112,111200,26972840,17940,17940,17940,17940,0
|
|
20241112,111100,26972840,17940,17940,17940,17940,0
|
|
20241112,111000,26972840,17940,17940,17940,17940,0
|
|
20241112,110900,26972840,17940,17940,17940,17940,38
|
|
20241112,110800,26291120,17940,17940,17940,17940,0
|
|
20241112,110700,26291120,17940,17940,17940,17940,0
|
|
20241112,110600,26291120,17940,17940,17940,17940,0
|
|
20241112,110500,26291120,17940,17930,17940,17930,10
|
|
20241112,110400,26111770,17930,17930,17930,17930,0
|
|
20241112,110300,26111770,17930,17930,17930,17930,0
|
|
20241112,110200,26111770,17930,17930,17930,17930,0
|
|
20241112,110100,26111770,17930,17930,17930,17930,0
|
|
20241112,110000,26111770,17930,17930,17930,17930,0
|
|
20241112,105900,26111770,17930,17930,17930,17930,0
|
|
20241112,105800,26111770,17930,17930,17930,17930,0
|
|
20241112,105700,26111770,17930,17930,17930,17930,0
|
|
20241112,105600,26111770,17930,17930,17930,17930,0
|
|
20241112,105500,26111770,17930,17930,17930,17930,0
|
|
20241112,105400,26111770,17930,17930,17930,17930,0
|
|
20241112,105300,26111770,17930,17950,17950,17930,20
|
|
20241112,105200,25753040,17930,17930,17930,17930,0
|
|
20241112,105100,25753040,17930,17930,17930,17930,0
|
|
20241112,105000,25753040,17930,17930,17930,17930,0
|
|
20241112,104900,25753040,17930,17930,17930,17930,0
|
|
20241112,104800,25753040,17930,17930,17930,17930,0
|
|
20241112,104700,25753040,17930,17930,17930,17930,0
|
|
20241112,104600,25753040,17930,17930,17930,17930,0
|
|
20241112,104500,25753040,17930,17930,17930,17930,0
|
|
20241112,104400,25753040,17930,17930,17930,17930,0
|
|
20241112,104300,25753040,17930,17930,17930,17930,0
|
|
20241112,104200,25753040,17930,17930,17930,17930,0
|
|
20241112,104100,25753040,17930,17930,17930,17930,0
|
|
20241112,104000,25753040,17930,17930,17930,17930,0
|
|
20241112,103900,25753040,17930,17930,17930,17930,0
|
|
20241112,103800,25753040,17930,17930,17930,17930,0
|
|
20241112,103700,25753040,17930,17930,17930,17930,0
|
|
20241112,103600,25753040,17930,17930,17930,17930,0
|
|
20241112,103500,25753040,17930,17930,17930,17930,0
|
|
20241112,103400,25753040,17930,17930,17930,17930,0
|
|
20241112,103300,25753040,17930,17930,17930,17930,37
|
|
20241112,103200,25089630,17920,17920,17920,17920,0
|
|
20241112,103100,25089630,17920,17920,17920,17920,0
|
|
20241112,103000,25089630,17920,17960,17960,17920,150
|
|
20241112,102900,22397290,17960,17960,17960,17960,50
|
|
20241112,102800,21499290,17960,17960,17960,17960,3
|
|
20241112,102700,21445410,18050,18050,18050,18050,20
|
|
20241112,102600,21084410,18050,18050,18050,18050,0
|
|
20241112,102500,21084410,18050,18040,18050,18040,40
|
|
20241112,102400,20362430,17950,17950,17950,17950,0
|
|
20241112,102300,20362430,17950,17950,17950,17950,0
|
|
20241112,102200,20362430,17950,17950,17950,17950,0
|
|
20241112,102100,20362430,17950,17950,17950,17950,0
|
|
20241112,102000,20362430,17950,17960,17960,17950,34
|
|
20241112,101900,19752120,17950,17950,17950,17950,0
|
|
20241112,101800,19752120,17950,17950,17950,17950,0
|
|
20241112,101700,19752120,17950,17950,17950,17950,0
|
|
20241112,101600,19752120,17950,17950,17950,17950,0
|
|
20241112,101500,19752120,17950,17950,17950,17950,0
|
|
20241112,101400,19752120,17950,17950,17950,17950,0
|
|
20241112,101300,19752120,17950,17950,17950,17950,0
|
|
20241112,101200,19752120,17950,17950,17950,17950,28
|
|
20241112,101100,19249520,18040,18040,18040,18040,5
|
|
20241112,101000,19159320,18000,18000,18000,18000,0
|
|
20241112,100900,19159320,18000,18000,18000,18000,0
|
|
20241112,100800,19159320,18000,18000,18000,18000,110
|
|
20241112,100700,17179320,18010,18010,18010,18010,1
|
|
20241112,100600,17161310,18000,18000,18000,18000,0
|
|
20241112,100500,17161310,18000,18000,18000,18000,7
|
|
20241112,100400,17035310,18000,18000,18000,18000,0
|
|
20241112,100300,17035310,18000,18000,18000,18000,0
|
|
20241112,100200,17035310,18000,18000,18000,18000,97
|
|
20241112,100100,15289310,18000,18000,18000,18000,0
|
|
20241112,100000,15289310,18000,18000,18000,18000,60
|
|
20241112,095900,14209310,18000,18000,18000,18000,0
|
|
20241112,095800,14209310,18000,18000,18000,18000,0
|
|
20241112,095700,14209310,18000,18000,18000,18000,0
|
|
20241112,095600,14209310,18000,18000,18000,18000,0
|
|
20241112,095500,14209310,18000,18000,18000,18000,1
|
|
20241112,095400,14191310,18050,18050,18050,18050,0
|
|
20241112,095300,14191310,18050,18050,18050,18050,0
|
|
20241112,095200,14191310,18050,18050,18050,18050,0
|
|
20241112,095100,14191310,18050,18050,18050,18050,0
|
|
20241112,095000,14191310,18050,18050,18050,18050,0
|
|
20241112,094900,14191310,18050,18050,18050,18050,0
|
|
20241112,094800,14191310,18050,18050,18050,18050,0
|
|
20241112,094700,14191310,18050,18050,18050,18050,26
|
|
20241112,094600,13722010,18000,18000,18000,18000,0
|
|
20241112,094500,13722010,18000,18000,18000,18000,6
|
|
20241112,094400,13614010,18000,18000,18000,18000,0
|
|
20241112,094300,13614010,18000,18000,18000,18000,0
|
|
20241112,094200,13614010,18000,18000,18000,18000,0
|
|
20241112,094100,13614010,18000,18000,18000,18000,0
|
|
20241112,094000,13614010,18000,18000,18000,18000,0
|
|
20241112,093900,13614010,18000,18010,18010,18000,273
|
|
20241112,093800,8699010,18030,18030,18030,18030,0
|
|
20241112,093700,8699010,18030,18030,18030,18030,0
|
|
20241112,093600,8699010,18030,18030,18030,18030,193
|
|
20241112,093500,5219220,18040,18040,18040,18040,0
|
|
20241112,093400,5219220,18040,18040,18040,18040,0
|
|
20241112,093300,5219220,18040,18050,18050,18040,10
|
|
20241112,093200,5038770,18100,18100,18100,18100,0
|
|
20241112,093100,5038770,18100,18100,18100,18100,0
|
|
20241112,093000,5038770,18100,18100,18100,18100,0
|
|
20241112,092900,5038770,18100,18100,18100,18100,0
|
|
20241112,092800,5038770,18100,18100,18100,18100,0
|
|
20241112,092700,5038770,18100,18100,18100,18100,0
|
|
20241112,092600,5038770,18100,18100,18100,18100,0
|
|
20241112,092500,5038770,18100,18100,18100,18100,0
|
|
20241112,092400,5038770,18100,18100,18100,18100,0
|
|
20241112,092300,5038770,18100,18100,18100,18100,0
|
|
20241112,092200,5038770,18100,18100,18100,18100,0
|
|
20241112,092100,5038770,18100,18100,18100,18100,1
|
|
20241112,092000,5020670,18050,18050,18050,18050,55
|
|
20241112,091900,4027920,18050,18060,18060,18050,30
|
|
20241112,091800,3486410,18060,18060,18060,18060,13
|
|
20241112,091700,3251630,18060,18060,18060,18060,7
|
|
20241112,091600,3125210,18060,18060,18060,18060,0
|
|
20241112,091500,3125210,18060,18060,18060,18060,30
|
|
20241112,091400,2583410,18060,18060,18060,18060,2
|
|
20241112,091300,2547290,18100,18100,18100,18100,1
|
|
20241112,091200,2529190,18100,18100,18100,18100,3
|
|
20241112,091100,2474890,18050,18050,18050,18050,0
|
|
20241112,091000,2474890,18050,18050,18050,18050,0
|
|
20241112,090900,2474890,18050,18050,18050,18050,30
|
|
20241112,090800,1933390,18060,18070,18070,18060,83
|
|
20241112,090700,434370,18060,18060,18060,18060,1
|
|
20241112,090600,416310,18100,18100,18100,18100,0
|
|
20241112,090500,416310,18100,18100,18100,18100,0
|
|
20241112,090400,416310,18100,18100,18100,18100,0
|
|
20241112,090300,416310,18100,18110,18110,18100,12
|
|
20241112,090200,199100,18100,18100,18100,18100,0
|
|
20241112,090100,199100,18100,18100,18100,18100,0
|
|
20241112,090000,199100,18100,18100,18100,18100,11
|