516 lines
23 KiB
CSV
516 lines
23 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241114,183300,7932110,5350,5350,5350,5350,60
|
||
|
|
20241114,183200,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,183100,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,183000,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,182900,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,182800,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,182700,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,182600,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,182500,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,182400,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,182300,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,182200,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,182100,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,182000,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,181900,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,181800,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,181700,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,181600,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,181500,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,181400,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,181300,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,181200,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,181100,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,181000,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,180900,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,180800,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,180700,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,180600,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,180500,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,180400,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,180300,7932110,5350,5350,5350,5350,60
|
||
|
|
20241114,180200,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,180100,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,180000,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,175900,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,175800,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,175700,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,175600,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,175500,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,175400,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,175300,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,175200,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,175100,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,175000,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,174900,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,174800,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,174700,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,174600,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,174500,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,174400,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,174300,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,174200,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,174100,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,174000,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,173900,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,173800,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,173700,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,173600,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,173500,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,173400,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,173300,7932110,5350,5350,5350,5350,60
|
||
|
|
20241114,173200,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,173100,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,173000,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,172900,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,172800,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,172700,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,172600,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,172500,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,172400,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,172300,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,172200,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,172100,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,172000,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,171900,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,171800,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,171700,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,171600,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,171500,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,171400,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,171300,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,171200,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,171100,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,171000,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,170900,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,170800,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,170700,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,170600,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,170500,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,170400,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,170300,7932110,5350,5350,5350,5350,60
|
||
|
|
20241114,170200,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,170100,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,170000,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,165900,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,165800,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,165700,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,165600,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,165500,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,165400,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,165300,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,165200,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,165100,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,165000,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,164900,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,164800,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,164700,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,164600,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,164500,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,164400,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,164300,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,164200,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,164100,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,164000,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,163900,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,163800,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,163700,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,163600,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,163500,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,163400,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,163300,7932110,5350,5350,5350,5350,60
|
||
|
|
20241114,163200,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,163100,7932110,5350,5350,5350,5350,0
|
||
|
|
20241114,163000,7932110,5350,5350,5350,5350,60
|
||
|
|
20241114,162900,7611110,5320,5320,5320,5320,0
|
||
|
|
20241114,162800,7611110,5320,5320,5320,5320,0
|
||
|
|
20241114,162700,7611110,5320,5320,5320,5320,0
|
||
|
|
20241114,162600,7611110,5320,5320,5320,5320,0
|
||
|
|
20241114,162500,7611110,5320,5320,5320,5320,0
|
||
|
|
20241114,162400,7611110,5320,5320,5320,5320,0
|
||
|
|
20241114,162300,7611110,5320,5320,5320,5320,0
|
||
|
|
20241114,162200,7611110,5320,5320,5320,5320,0
|
||
|
|
20241114,162100,7611110,5320,5320,5320,5320,0
|
||
|
|
20241114,162000,7611110,5320,5320,5320,5320,0
|
||
|
|
20241114,161900,7611110,5320,5330,5330,5320,10
|
||
|
|
20241114,161800,7557820,5340,5340,5340,5340,0
|
||
|
|
20241114,161700,7557820,5340,5330,5340,5330,271
|
||
|
|
20241114,161600,6113380,5350,5330,5350,5330,5
|
||
|
|
20241114,161500,6086710,5350,5350,5350,5350,0
|
||
|
|
20241114,161400,6086710,5350,5350,5350,5350,0
|
||
|
|
20241114,161300,6086710,5350,5350,5350,5350,0
|
||
|
|
20241114,161200,6086710,5350,5350,5350,5350,0
|
||
|
|
20241114,161100,6086710,5350,5350,5350,5350,0
|
||
|
|
20241114,161000,6086710,5350,5350,5350,5350,0
|
||
|
|
20241114,160900,6086710,5350,5350,5350,5350,0
|
||
|
|
20241114,160800,6086710,5350,5350,5350,5350,0
|
||
|
|
20241114,160700,6086710,5350,5340,5350,5340,7
|
||
|
|
20241114,160600,6049320,5350,5350,5350,5350,0
|
||
|
|
20241114,160500,6049320,5350,5350,5350,5350,0
|
||
|
|
20241114,160400,6049320,5350,5350,5350,5350,0
|
||
|
|
20241114,160300,6049320,5350,5350,5350,5350,0
|
||
|
|
20241114,160200,6049320,5350,5350,5350,5350,1
|
||
|
|
20241114,160100,6043970,5340,5340,5340,5340,0
|
||
|
|
20241114,160000,6043970,5340,5340,5340,5340,1
|
||
|
|
20241114,155900,6038630,5350,5350,5350,5350,0
|
||
|
|
20241114,155800,6038630,5350,5350,5350,5350,0
|
||
|
|
20241114,155700,6038630,5350,5350,5350,5350,0
|
||
|
|
20241114,155600,6038630,5350,5350,5350,5350,0
|
||
|
|
20241114,155500,6038630,5350,5350,5350,5350,0
|
||
|
|
20241114,155400,6038630,5350,5350,5350,5350,0
|
||
|
|
20241114,155300,6038630,5350,5350,5350,5350,0
|
||
|
|
20241114,155200,6038630,5350,5350,5350,5350,0
|
||
|
|
20241114,155100,6038630,5350,5350,5350,5350,0
|
||
|
|
20241114,155000,6038630,5350,5350,5350,5350,0
|
||
|
|
20241114,154900,6038630,5350,5350,5350,5350,0
|
||
|
|
20241114,154800,6038630,5350,5350,5350,5350,0
|
||
|
|
20241114,154700,6038630,5350,5350,5350,5350,0
|
||
|
|
20241114,154600,6038630,5350,5350,5350,5350,0
|
||
|
|
20241114,154500,6038630,5350,5350,5350,5350,0
|
||
|
|
20241114,154400,6038630,5350,5350,5350,5350,0
|
||
|
|
20241114,154300,6038630,5350,5350,5350,5350,0
|
||
|
|
20241114,154200,6038630,5350,5350,5350,5350,0
|
||
|
|
20241114,154100,6038630,5350,5350,5350,5350,0
|
||
|
|
20241114,154000,6038630,5350,5350,5350,5350,29
|
||
|
|
20241114,153900,5883480,5350,5350,5350,5350,0
|
||
|
|
20241114,153800,5883480,5350,5350,5350,5350,1
|
||
|
|
20241114,153700,5878130,5340,5340,5340,5340,0
|
||
|
|
20241114,153600,5878130,5340,5340,5340,5340,0
|
||
|
|
20241114,153500,5878130,5340,5340,5340,5340,0
|
||
|
|
20241114,153400,5878130,5340,5340,5340,5340,0
|
||
|
|
20241114,153300,5878130,5340,5340,5340,5340,35
|
||
|
|
20241114,153200,5691230,5340,5340,5340,5340,0
|
||
|
|
20241114,153100,5691230,5340,5340,5340,5340,0
|
||
|
|
20241114,153000,5691230,5340,5340,5340,5340,0
|
||
|
|
20241114,152900,5691230,5340,5340,5340,5340,0
|
||
|
|
20241114,152800,5691230,5340,5340,5340,5340,0
|
||
|
|
20241114,152700,5691230,5340,5340,5340,5340,0
|
||
|
|
20241114,152600,5691230,5340,5340,5340,5340,0
|
||
|
|
20241114,152500,5691230,5340,5340,5340,5340,0
|
||
|
|
20241114,152400,5691230,5340,5340,5340,5340,0
|
||
|
|
20241114,152300,5691230,5340,5340,5340,5340,0
|
||
|
|
20241114,152200,5691230,5340,5340,5340,5340,1
|
||
|
|
20241114,152100,5685890,5300,5300,5300,5300,0
|
||
|
|
20241114,152000,5685890,5300,5300,5300,5300,0
|
||
|
|
20241114,151900,5685890,5300,5300,5300,5300,0
|
||
|
|
20241114,151800,5685890,5300,5300,5300,5300,0
|
||
|
|
20241114,151700,5685890,5300,5300,5300,5300,0
|
||
|
|
20241114,151600,5685890,5300,5300,5300,5300,0
|
||
|
|
20241114,151500,5685890,5300,5300,5300,5300,0
|
||
|
|
20241114,151400,5685890,5300,5300,5300,5300,0
|
||
|
|
20241114,151300,5685890,5300,5300,5300,5300,0
|
||
|
|
20241114,151200,5685890,5300,5300,5300,5300,15
|
||
|
|
20241114,151100,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,151000,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,150900,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,150800,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,150700,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,150600,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,150500,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,150400,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,150300,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,150200,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,150100,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,150000,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,145900,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,145800,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,145700,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,145600,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,145500,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,145400,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,145300,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,145200,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,145100,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,145000,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,144900,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,144800,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,144700,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,144600,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,144500,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,144400,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,144300,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,144200,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,144100,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,144000,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,143900,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,143800,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,143700,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,143600,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,143500,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,143400,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,143300,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,143200,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,143100,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,143000,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,142900,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,142800,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,142700,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,142600,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,142500,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,142400,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,142300,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,142200,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,142100,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,142000,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,141900,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,141800,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,141700,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,141600,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,141500,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,141400,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,141300,5606390,5340,5340,5340,5340,0
|
||
|
|
20241114,141200,5606390,5340,5300,5340,5290,200
|
||
|
|
20241114,141100,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,141000,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,140900,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,140800,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,140700,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,140600,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,140500,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,140400,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,140300,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,140200,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,140100,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,140000,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,135900,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,135800,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,135700,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,135600,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,135500,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,135400,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,135300,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,135200,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,135100,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,135000,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,134900,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,134800,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,134700,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,134600,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,134500,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,134400,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,134300,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,134200,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,134100,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,134000,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,133900,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,133800,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,133700,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,133600,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,133500,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,133400,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,133300,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,133200,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,133100,4542430,5300,5300,5300,5300,0
|
||
|
|
20241114,133000,4542430,5300,5310,5310,5300,300
|
||
|
|
20241114,132900,2951780,5360,5360,5360,5360,0
|
||
|
|
20241114,132800,2951780,5360,5360,5360,5360,0
|
||
|
|
20241114,132700,2951780,5360,5360,5360,5360,0
|
||
|
|
20241114,132600,2951780,5360,5360,5360,5360,0
|
||
|
|
20241114,132500,2951780,5360,5360,5360,5360,0
|
||
|
|
20241114,132400,2951780,5360,5360,5360,5360,0
|
||
|
|
20241114,132300,2951780,5360,5360,5360,5360,0
|
||
|
|
20241114,132200,2951780,5360,5360,5360,5360,0
|
||
|
|
20241114,132100,2951780,5360,5360,5360,5360,0
|
||
|
|
20241114,132000,2951780,5360,5360,5360,5360,0
|
||
|
|
20241114,131900,2951780,5360,5360,5360,5360,0
|
||
|
|
20241114,131800,2951780,5360,5360,5360,5360,0
|
||
|
|
20241114,131700,2951780,5360,5360,5360,5360,0
|
||
|
|
20241114,131600,2951780,5360,5360,5360,5360,0
|
||
|
|
20241114,131500,2951780,5360,5360,5360,5360,0
|
||
|
|
20241114,131400,2951780,5360,5360,5360,5360,0
|
||
|
|
20241114,131300,2951780,5360,5360,5360,5360,0
|
||
|
|
20241114,131200,2951780,5360,5360,5360,5360,0
|
||
|
|
20241114,131100,2951780,5360,5360,5360,5360,0
|
||
|
|
20241114,131000,2951780,5360,5360,5360,5360,0
|
||
|
|
20241114,130900,2951780,5360,5360,5360,5360,0
|
||
|
|
20241114,130800,2951780,5360,5360,5360,5360,0
|
||
|
|
20241114,130700,2951780,5360,5360,5360,5360,0
|
||
|
|
20241114,130600,2951780,5360,5360,5360,5360,0
|
||
|
|
20241114,130500,2951780,5360,5360,5360,5360,0
|
||
|
|
20241114,130400,2951780,5360,5360,5360,5360,0
|
||
|
|
20241114,130300,2951780,5360,5360,5360,5360,0
|
||
|
|
20241114,130200,2951780,5360,5360,5360,5360,0
|
||
|
|
20241114,130100,2951780,5360,5360,5360,5360,1
|
||
|
|
20241114,130000,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,125900,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,125800,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,125700,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,125600,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,125500,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,125400,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,125300,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,125200,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,125100,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,125000,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,124900,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,124800,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,124700,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,124600,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,124500,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,124400,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,124300,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,124200,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,124100,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,124000,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,123900,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,123800,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,123700,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,123600,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,123500,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,123400,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,123300,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,123200,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,123100,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,123000,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,122900,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,122800,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,122700,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,122600,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,122500,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,122400,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,122300,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,122200,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,122100,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,122000,2946420,5360,5360,5360,5360,0
|
||
|
|
20241114,121900,2946420,5360,5360,5360,5360,1
|
||
|
|
20241114,121800,2941060,5310,5310,5310,5310,0
|
||
|
|
20241114,121700,2941060,5310,5310,5310,5310,0
|
||
|
|
20241114,121600,2941060,5310,5310,5310,5310,0
|
||
|
|
20241114,121500,2941060,5310,5310,5310,5310,0
|
||
|
|
20241114,121400,2941060,5310,5330,5330,5310,60
|
||
|
|
20241114,121300,2622300,5390,5390,5390,5390,0
|
||
|
|
20241114,121200,2622300,5390,5390,5390,5390,1
|
||
|
|
20241114,121100,2616910,5340,5340,5340,5340,0
|
||
|
|
20241114,121000,2616910,5340,5340,5340,5340,91
|
||
|
|
20241114,120900,2130970,5340,5340,5340,5340,0
|
||
|
|
20241114,120800,2130970,5340,5340,5340,5340,0
|
||
|
|
20241114,120700,2130970,5340,5340,5340,5340,0
|
||
|
|
20241114,120600,2130970,5340,5340,5340,5340,0
|
||
|
|
20241114,120500,2130970,5340,5340,5340,5340,0
|
||
|
|
20241114,120400,2130970,5340,5340,5340,5340,0
|
||
|
|
20241114,120300,2130970,5340,5340,5340,5340,0
|
||
|
|
20241114,120200,2130970,5340,5340,5340,5340,0
|
||
|
|
20241114,120100,2130970,5340,5340,5340,5340,0
|
||
|
|
20241114,120000,2130970,5340,5340,5340,5340,0
|
||
|
|
20241114,115900,2130970,5340,5340,5340,5340,0
|
||
|
|
20241114,115800,2130970,5340,5340,5340,5340,0
|
||
|
|
20241114,115700,2130970,5340,5340,5340,5340,0
|
||
|
|
20241114,115600,2130970,5340,5340,5340,5340,0
|
||
|
|
20241114,115500,2130970,5340,5340,5340,5340,0
|
||
|
|
20241114,115400,2130970,5340,5340,5340,5340,0
|
||
|
|
20241114,115300,2130970,5340,5340,5340,5340,0
|
||
|
|
20241114,115200,2130970,5340,5340,5340,5340,0
|
||
|
|
20241114,115100,2130970,5340,5340,5340,5340,0
|
||
|
|
20241114,115000,2130970,5340,5340,5340,5340,0
|
||
|
|
20241114,114900,2130970,5340,5340,5340,5340,0
|
||
|
|
20241114,114800,2130970,5340,5340,5340,5340,0
|
||
|
|
20241114,114700,2130970,5340,5340,5340,5340,0
|
||
|
|
20241114,114600,2130970,5340,5340,5340,5340,0
|
||
|
|
20241114,114500,2130970,5340,5340,5340,5340,0
|
||
|
|
20241114,114400,2130970,5340,5340,5340,5340,0
|
||
|
|
20241114,114300,2130970,5340,5340,5340,5340,0
|
||
|
|
20241114,114200,2130970,5340,5340,5340,5340,83
|
||
|
|
20241114,114100,1687750,5340,5390,5390,5330,11
|
||
|
|
20241114,114000,1628830,5400,5400,5400,5400,0
|
||
|
|
20241114,113900,1628830,5400,5400,5400,5400,0
|
||
|
|
20241114,113800,1628830,5400,5400,5400,5400,0
|
||
|
|
20241114,113700,1628830,5400,5400,5400,5400,0
|
||
|
|
20241114,113600,1628830,5400,5400,5400,5400,0
|
||
|
|
20241114,113500,1628830,5400,5400,5400,5400,1
|
||
|
|
20241114,113400,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,113300,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,113200,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,113100,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,113000,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,112900,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,112800,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,112700,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,112600,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,112500,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,112400,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,112300,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,112200,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,112100,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,112000,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,111900,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,111800,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,111700,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,111600,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,111500,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,111400,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,111300,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,111200,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,111100,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,111000,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,110900,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,110800,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,110700,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,110600,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,110500,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,110400,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,110300,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,110200,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,110100,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,110000,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,105900,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,105800,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,105700,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,105600,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,105500,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,105400,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,105300,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,105200,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,105100,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,105000,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,104900,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,104800,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,104700,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,104600,1623430,5410,5410,5410,5410,0
|
||
|
|
20241114,104500,1623430,5410,5410,5410,5410,1
|
||
|
|
20241114,104400,1618020,5400,5400,5400,5400,4
|
||
|
|
20241114,104300,1596420,5410,5410,5410,5410,0
|
||
|
|
20241114,104200,1596420,5410,5410,5410,5410,0
|
||
|
|
20241114,104100,1596420,5410,5410,5410,5410,2
|
||
|
|
20241114,104000,1585600,5410,5410,5410,5410,0
|
||
|
|
20241114,103900,1585600,5410,5410,5410,5410,2
|
||
|
|
20241114,103800,1574780,5420,5420,5420,5420,0
|
||
|
|
20241114,103700,1574780,5420,5420,5420,5420,0
|
||
|
|
20241114,103600,1574780,5420,5420,5420,5420,0
|
||
|
|
20241114,103500,1574780,5420,5420,5420,5420,0
|
||
|
|
20241114,103400,1574780,5420,5420,5420,5420,0
|
||
|
|
20241114,103300,1574780,5420,5420,5420,5420,0
|
||
|
|
20241114,103200,1574780,5420,5420,5420,5420,0
|
||
|
|
20241114,103100,1574780,5420,5420,5420,5420,0
|
||
|
|
20241114,103000,1574780,5420,5420,5420,5420,0
|
||
|
|
20241114,102900,1574780,5420,5420,5420,5420,0
|
||
|
|
20241114,102800,1574780,5420,5420,5420,5420,0
|
||
|
|
20241114,102700,1574780,5420,5420,5420,5420,0
|
||
|
|
20241114,102600,1574780,5420,5420,5420,5420,0
|
||
|
|
20241114,102500,1574780,5420,5420,5420,5420,1
|
||
|
|
20241114,102400,1569360,5430,5430,5430,5430,1
|
||
|
|
20241114,102300,1563930,5450,5450,5450,5450,0
|
||
|
|
20241114,102200,1563930,5450,5450,5450,5450,0
|
||
|
|
20241114,102100,1563930,5450,5450,5450,5450,0
|
||
|
|
20241114,102000,1563930,5450,5450,5450,5450,0
|
||
|
|
20241114,101900,1563930,5450,5450,5450,5450,0
|
||
|
|
20241114,101800,1563930,5450,5450,5450,5450,0
|
||
|
|
20241114,101700,1563930,5450,5450,5450,5450,0
|
||
|
|
20241114,101600,1563930,5450,5450,5450,5450,0
|
||
|
|
20241114,101500,1563930,5450,5450,5450,5450,0
|
||
|
|
20241114,101400,1563930,5450,5450,5450,5450,0
|
||
|
|
20241114,101300,1563930,5450,5400,5450,5400,41
|
||
|
|
20241114,101200,1342480,5460,5400,5460,5400,11
|
||
|
|
20241114,101100,1283020,5400,5400,5400,5400,0
|
||
|
|
20241114,101000,1283020,5400,5400,5400,5400,0
|
||
|
|
20241114,100900,1283020,5400,5400,5400,5400,0
|
||
|
|
20241114,100800,1283020,5400,5400,5400,5400,0
|
||
|
|
20241114,100700,1283020,5400,5400,5400,5400,0
|
||
|
|
20241114,100600,1283020,5400,5400,5400,5400,0
|
||
|
|
20241114,100500,1283020,5400,5400,5400,5400,0
|
||
|
|
20241114,100400,1283020,5400,5400,5400,5400,0
|
||
|
|
20241114,100300,1283020,5400,5400,5400,5400,0
|
||
|
|
20241114,100200,1283020,5400,5340,5400,5300,194
|
||
|
|
20241114,100100,254500,5300,5300,5300,5300,0
|
||
|
|
20241114,100000,254500,5300,5350,5350,5300,48
|