638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,203500,92864180,6690,6690,6690,6690,693
|
|
20241114,203400,92864180,6690,6690,6690,6690,0
|
|
20241114,203300,92864180,6690,6690,6690,6690,0
|
|
20241114,203200,92864180,6690,6690,6690,6690,0
|
|
20241114,203100,92864180,6690,6690,6690,6690,0
|
|
20241114,203000,92864180,6690,6690,6690,6690,0
|
|
20241114,202900,92864180,6690,6690,6690,6690,0
|
|
20241114,202800,92864180,6690,6690,6690,6690,0
|
|
20241114,202700,92864180,6690,6690,6690,6690,0
|
|
20241114,202600,92864180,6690,6690,6690,6690,0
|
|
20241114,202500,92864180,6690,6690,6690,6690,0
|
|
20241114,202400,92864180,6690,6690,6690,6690,0
|
|
20241114,202300,92864180,6690,6690,6690,6690,0
|
|
20241114,202200,92864180,6690,6690,6690,6690,0
|
|
20241114,202100,92864180,6690,6690,6690,6690,0
|
|
20241114,202000,92864180,6690,6690,6690,6690,0
|
|
20241114,201900,92864180,6690,6690,6690,6690,0
|
|
20241114,201800,92864180,6690,6690,6690,6690,0
|
|
20241114,201700,92864180,6690,6690,6690,6690,0
|
|
20241114,201600,92864180,6690,6690,6690,6690,0
|
|
20241114,201500,92864180,6690,6690,6690,6690,0
|
|
20241114,201400,92864180,6690,6690,6690,6690,0
|
|
20241114,201300,92864180,6690,6690,6690,6690,0
|
|
20241114,201200,92864180,6690,6690,6690,6690,0
|
|
20241114,201100,92864180,6690,6690,6690,6690,0
|
|
20241114,201000,92864180,6690,6690,6690,6690,0
|
|
20241114,200900,92864180,6690,6690,6690,6690,0
|
|
20241114,200800,92864180,6690,6690,6690,6690,0
|
|
20241114,200700,92864180,6690,6690,6690,6690,0
|
|
20241114,200600,92864180,6690,6690,6690,6690,0
|
|
20241114,200500,92864180,6690,6690,6690,6690,693
|
|
20241114,200400,92864180,6690,6690,6690,6690,0
|
|
20241114,200300,92864180,6690,6690,6690,6690,0
|
|
20241114,200200,92864180,6690,6690,6690,6690,0
|
|
20241114,200100,92864180,6690,6690,6690,6690,0
|
|
20241114,200000,92864180,6690,6690,6690,6690,0
|
|
20241114,195900,92864180,6690,6690,6690,6690,0
|
|
20241114,195800,92864180,6690,6690,6690,6690,0
|
|
20241114,195700,92864180,6690,6690,6690,6690,0
|
|
20241114,195600,92864180,6690,6690,6690,6690,0
|
|
20241114,195500,92864180,6690,6690,6690,6690,0
|
|
20241114,195400,92864180,6690,6690,6690,6690,0
|
|
20241114,195300,92864180,6690,6690,6690,6690,0
|
|
20241114,195200,92864180,6690,6690,6690,6690,0
|
|
20241114,195100,92864180,6690,6690,6690,6690,0
|
|
20241114,195000,92864180,6690,6690,6690,6690,0
|
|
20241114,194900,92864180,6690,6690,6690,6690,0
|
|
20241114,194800,92864180,6690,6690,6690,6690,0
|
|
20241114,194700,92864180,6690,6690,6690,6690,0
|
|
20241114,194600,92864180,6690,6690,6690,6690,0
|
|
20241114,194500,92864180,6690,6690,6690,6690,0
|
|
20241114,194400,92864180,6690,6690,6690,6690,0
|
|
20241114,194300,92864180,6690,6690,6690,6690,0
|
|
20241114,194200,92864180,6690,6690,6690,6690,0
|
|
20241114,194100,92864180,6690,6690,6690,6690,0
|
|
20241114,194000,92864180,6690,6690,6690,6690,0
|
|
20241114,193900,92864180,6690,6690,6690,6690,0
|
|
20241114,193800,92864180,6690,6690,6690,6690,0
|
|
20241114,193700,92864180,6690,6690,6690,6690,0
|
|
20241114,193600,92864180,6690,6690,6690,6690,0
|
|
20241114,193500,92864180,6690,6690,6690,6690,693
|
|
20241114,193400,92864180,6690,6690,6690,6690,0
|
|
20241114,193300,92864180,6690,6690,6690,6690,0
|
|
20241114,193200,92864180,6690,6690,6690,6690,0
|
|
20241114,193100,92864180,6690,6690,6690,6690,0
|
|
20241114,193000,92864180,6690,6690,6690,6690,0
|
|
20241114,192900,92864180,6690,6690,6690,6690,0
|
|
20241114,192800,92864180,6690,6690,6690,6690,0
|
|
20241114,192700,92864180,6690,6690,6690,6690,0
|
|
20241114,192600,92864180,6690,6690,6690,6690,0
|
|
20241114,192500,92864180,6690,6690,6690,6690,0
|
|
20241114,192400,92864180,6690,6690,6690,6690,0
|
|
20241114,192300,92864180,6690,6690,6690,6690,0
|
|
20241114,192200,92864180,6690,6690,6690,6690,0
|
|
20241114,192100,92864180,6690,6690,6690,6690,0
|
|
20241114,192000,92864180,6690,6690,6690,6690,0
|
|
20241114,191900,92864180,6690,6690,6690,6690,0
|
|
20241114,191800,92864180,6690,6690,6690,6690,0
|
|
20241114,191700,92864180,6690,6690,6690,6690,0
|
|
20241114,191600,92864180,6690,6690,6690,6690,0
|
|
20241114,191500,92864180,6690,6690,6690,6690,0
|
|
20241114,191400,92864180,6690,6690,6690,6690,0
|
|
20241114,191300,92864180,6690,6690,6690,6690,0
|
|
20241114,191200,92864180,6690,6690,6690,6690,0
|
|
20241114,191100,92864180,6690,6690,6690,6690,0
|
|
20241114,191000,92864180,6690,6690,6690,6690,0
|
|
20241114,190900,92864180,6690,6690,6690,6690,0
|
|
20241114,190800,92864180,6690,6690,6690,6690,0
|
|
20241114,190700,92864180,6690,6690,6690,6690,0
|
|
20241114,190600,92864180,6690,6690,6690,6690,0
|
|
20241114,190500,92864180,6690,6690,6690,6690,693
|
|
20241114,190400,92864180,6690,6690,6690,6690,0
|
|
20241114,190300,92864180,6690,6690,6690,6690,0
|
|
20241114,190200,92864180,6690,6690,6690,6690,0
|
|
20241114,190100,92864180,6690,6690,6690,6690,0
|
|
20241114,190000,92864180,6690,6690,6690,6690,0
|
|
20241114,185900,92864180,6690,6690,6690,6690,0
|
|
20241114,185800,92864180,6690,6690,6690,6690,0
|
|
20241114,185700,92864180,6690,6690,6690,6690,0
|
|
20241114,185600,92864180,6690,6690,6690,6690,0
|
|
20241114,185500,92864180,6690,6690,6690,6690,0
|
|
20241114,185400,92864180,6690,6690,6690,6690,0
|
|
20241114,185300,92864180,6690,6690,6690,6690,0
|
|
20241114,185200,92864180,6690,6690,6690,6690,0
|
|
20241114,185100,92864180,6690,6690,6690,6690,0
|
|
20241114,185000,92864180,6690,6690,6690,6690,0
|
|
20241114,184900,92864180,6690,6690,6690,6690,0
|
|
20241114,184800,92864180,6690,6690,6690,6690,0
|
|
20241114,184700,92864180,6690,6690,6690,6690,0
|
|
20241114,184600,92864180,6690,6690,6690,6690,0
|
|
20241114,184500,92864180,6690,6690,6690,6690,0
|
|
20241114,184400,92864180,6690,6690,6690,6690,0
|
|
20241114,184300,92864180,6690,6690,6690,6690,0
|
|
20241114,184200,92864180,6690,6690,6690,6690,0
|
|
20241114,184100,92864180,6690,6690,6690,6690,0
|
|
20241114,184000,92864180,6690,6690,6690,6690,0
|
|
20241114,183900,92864180,6690,6690,6690,6690,0
|
|
20241114,183800,92864180,6690,6690,6690,6690,0
|
|
20241114,183700,92864180,6690,6690,6690,6690,0
|
|
20241114,183600,92864180,6690,6690,6690,6690,0
|
|
20241114,183500,92864180,6690,6690,6690,6690,693
|
|
20241114,183400,92864180,6690,6690,6690,6690,0
|
|
20241114,183300,92864180,6690,6690,6690,6690,0
|
|
20241114,183200,92864180,6690,6690,6690,6690,0
|
|
20241114,183100,92864180,6690,6690,6690,6690,0
|
|
20241114,183000,92864180,6690,6690,6690,6690,0
|
|
20241114,182900,92864180,6690,6690,6690,6690,0
|
|
20241114,182800,92864180,6690,6690,6690,6690,0
|
|
20241114,182700,92864180,6690,6690,6690,6690,0
|
|
20241114,182600,92864180,6690,6690,6690,6690,0
|
|
20241114,182500,92864180,6690,6690,6690,6690,0
|
|
20241114,182400,92864180,6690,6690,6690,6690,0
|
|
20241114,182300,92864180,6690,6690,6690,6690,0
|
|
20241114,182200,92864180,6690,6690,6690,6690,0
|
|
20241114,182100,92864180,6690,6690,6690,6690,0
|
|
20241114,182000,92864180,6690,6690,6690,6690,0
|
|
20241114,181900,92864180,6690,6690,6690,6690,0
|
|
20241114,181800,92864180,6690,6690,6690,6690,0
|
|
20241114,181700,92864180,6690,6690,6690,6690,0
|
|
20241114,181600,92864180,6690,6690,6690,6690,0
|
|
20241114,181500,92864180,6690,6690,6690,6690,0
|
|
20241114,181400,92864180,6690,6690,6690,6690,0
|
|
20241114,181300,92864180,6690,6690,6690,6690,0
|
|
20241114,181200,92864180,6690,6690,6690,6690,0
|
|
20241114,181100,92864180,6690,6690,6690,6690,0
|
|
20241114,181000,92864180,6690,6690,6690,6690,0
|
|
20241114,180900,92864180,6690,6690,6690,6690,0
|
|
20241114,180800,92864180,6690,6690,6690,6690,0
|
|
20241114,180700,92864180,6690,6690,6690,6690,0
|
|
20241114,180600,92864180,6690,6690,6690,6690,0
|
|
20241114,180500,92864180,6690,6690,6690,6690,693
|
|
20241114,180400,92864180,6690,6690,6690,6690,0
|
|
20241114,180300,92864180,6690,6690,6690,6690,0
|
|
20241114,180200,92864180,6690,6690,6690,6690,0
|
|
20241114,180100,92864180,6690,6690,6690,6690,0
|
|
20241114,180000,92864180,6690,6690,6690,6690,0
|
|
20241114,175900,92864180,6690,6690,6690,6690,0
|
|
20241114,175800,92864180,6690,6690,6690,6690,0
|
|
20241114,175700,92864180,6690,6690,6690,6690,0
|
|
20241114,175600,92864180,6690,6690,6690,6690,0
|
|
20241114,175500,92864180,6690,6690,6690,6690,0
|
|
20241114,175400,92864180,6690,6690,6690,6690,0
|
|
20241114,175300,92864180,6690,6690,6690,6690,0
|
|
20241114,175200,92864180,6690,6690,6690,6690,0
|
|
20241114,175100,92864180,6690,6690,6690,6690,0
|
|
20241114,175000,92864180,6690,6690,6690,6690,0
|
|
20241114,174900,92864180,6690,6690,6690,6690,0
|
|
20241114,174800,92864180,6690,6690,6690,6690,0
|
|
20241114,174700,92864180,6690,6690,6690,6690,0
|
|
20241114,174600,92864180,6690,6690,6690,6690,0
|
|
20241114,174500,92864180,6690,6690,6690,6690,0
|
|
20241114,174400,92864180,6690,6690,6690,6690,0
|
|
20241114,174300,92864180,6690,6690,6690,6690,0
|
|
20241114,174200,92864180,6690,6690,6690,6690,0
|
|
20241114,174100,92864180,6690,6690,6690,6690,0
|
|
20241114,174000,92864180,6690,6690,6690,6690,0
|
|
20241114,173900,92864180,6690,6690,6690,6690,0
|
|
20241114,173800,92864180,6690,6690,6690,6690,0
|
|
20241114,173700,92864180,6690,6690,6690,6690,0
|
|
20241114,173600,92864180,6690,6690,6690,6690,0
|
|
20241114,173500,92864180,6690,6690,6690,6690,693
|
|
20241114,173400,92864180,6690,6690,6690,6690,0
|
|
20241114,173300,92864180,6690,6690,6690,6690,0
|
|
20241114,173200,92864180,6690,6690,6690,6690,0
|
|
20241114,173100,92864180,6690,6690,6690,6690,0
|
|
20241114,173000,92864180,6690,6690,6690,6690,0
|
|
20241114,172900,92864180,6690,6690,6690,6690,0
|
|
20241114,172800,92864180,6690,6690,6690,6690,0
|
|
20241114,172700,92864180,6690,6690,6690,6690,0
|
|
20241114,172600,92864180,6690,6690,6690,6690,0
|
|
20241114,172500,92864180,6690,6690,6690,6690,0
|
|
20241114,172400,92864180,6690,6690,6690,6690,0
|
|
20241114,172300,92864180,6690,6690,6690,6690,0
|
|
20241114,172200,92864180,6690,6690,6690,6690,0
|
|
20241114,172100,92864180,6690,6690,6690,6690,0
|
|
20241114,172000,92864180,6690,6690,6690,6690,0
|
|
20241114,171900,92864180,6690,6690,6690,6690,0
|
|
20241114,171800,92864180,6690,6690,6690,6690,0
|
|
20241114,171700,92864180,6690,6690,6690,6690,0
|
|
20241114,171600,92864180,6690,6690,6690,6690,0
|
|
20241114,171500,92864180,6690,6690,6690,6690,0
|
|
20241114,171400,92864180,6690,6690,6690,6690,0
|
|
20241114,171300,92864180,6690,6690,6690,6690,0
|
|
20241114,171200,92864180,6690,6690,6690,6690,0
|
|
20241114,171100,92864180,6690,6690,6690,6690,0
|
|
20241114,171000,92864180,6690,6690,6690,6690,0
|
|
20241114,170900,92864180,6690,6690,6690,6690,0
|
|
20241114,170800,92864180,6690,6690,6690,6690,0
|
|
20241114,170700,92864180,6690,6690,6690,6690,0
|
|
20241114,170600,92864180,6690,6690,6690,6690,0
|
|
20241114,170500,92864180,6690,6690,6690,6690,693
|
|
20241114,170400,92864180,6690,6690,6690,6690,0
|
|
20241114,170300,92864180,6690,6690,6690,6690,0
|
|
20241114,170200,92864180,6690,6690,6690,6690,0
|
|
20241114,170100,92864180,6690,6690,6690,6690,0
|
|
20241114,170000,92864180,6690,6690,6690,6690,0
|
|
20241114,165900,92864180,6690,6690,6690,6690,0
|
|
20241114,165800,92864180,6690,6690,6690,6690,0
|
|
20241114,165700,92864180,6690,6690,6690,6690,0
|
|
20241114,165600,92864180,6690,6690,6690,6690,0
|
|
20241114,165500,92864180,6690,6690,6690,6690,0
|
|
20241114,165400,92864180,6690,6690,6690,6690,0
|
|
20241114,165300,92864180,6690,6690,6690,6690,0
|
|
20241114,165200,92864180,6690,6690,6690,6690,0
|
|
20241114,165100,92864180,6690,6690,6690,6690,0
|
|
20241114,165000,92864180,6690,6690,6690,6690,0
|
|
20241114,164900,92864180,6690,6690,6690,6690,0
|
|
20241114,164800,92864180,6690,6690,6690,6690,0
|
|
20241114,164700,92864180,6690,6690,6690,6690,0
|
|
20241114,164600,92864180,6690,6690,6690,6690,0
|
|
20241114,164500,92864180,6690,6690,6690,6690,0
|
|
20241114,164400,92864180,6690,6690,6690,6690,0
|
|
20241114,164300,92864180,6690,6690,6690,6690,0
|
|
20241114,164200,92864180,6690,6690,6690,6690,0
|
|
20241114,164100,92864180,6690,6690,6690,6690,0
|
|
20241114,164000,92864180,6690,6690,6690,6690,0
|
|
20241114,163900,92864180,6690,6690,6690,6690,0
|
|
20241114,163800,92864180,6690,6690,6690,6690,0
|
|
20241114,163700,92864180,6690,6690,6690,6690,0
|
|
20241114,163600,92864180,6690,6690,6690,6690,0
|
|
20241114,163500,92864180,6690,6690,6690,6690,693
|
|
20241114,163400,92864180,6690,6690,6690,6690,0
|
|
20241114,163300,92864180,6690,6690,6690,6690,0
|
|
20241114,163200,92864180,6690,6690,6690,6690,0
|
|
20241114,163100,92864180,6690,6690,6690,6690,0
|
|
20241114,163000,92864180,6690,6690,6690,6690,693
|
|
20241114,162900,88228010,6690,6690,6690,6690,0
|
|
20241114,162800,88228010,6690,6690,6690,6690,0
|
|
20241114,162700,88228010,6690,6690,6690,6690,0
|
|
20241114,162600,88228010,6690,6690,6690,6690,0
|
|
20241114,162500,88228010,6690,6690,6690,6690,0
|
|
20241114,162400,88228010,6690,6690,6690,6690,0
|
|
20241114,162300,88228010,6690,6690,6690,6690,0
|
|
20241114,162200,88228010,6690,6690,6690,6690,0
|
|
20241114,162100,88228010,6690,6690,6690,6690,0
|
|
20241114,162000,88228010,6690,6690,6690,6690,0
|
|
20241114,161900,88228010,6690,6690,6690,6690,0
|
|
20241114,161800,88228010,6690,6730,6730,6690,21
|
|
20241114,161700,88087480,6750,6750,6750,6750,0
|
|
20241114,161600,88087480,6750,6750,6750,6750,1
|
|
20241114,161500,88080730,6690,6690,6690,6690,0
|
|
20241114,161400,88080730,6690,6690,6690,6690,0
|
|
20241114,161300,88080730,6690,6690,6690,6690,587
|
|
20241114,161200,84153700,6690,6690,6690,6690,0
|
|
20241114,161100,84153700,6690,6690,6690,6690,0
|
|
20241114,161000,84153700,6690,6700,6700,6690,751
|
|
20241114,160900,79127000,6700,6700,6700,6700,1
|
|
20241114,160800,79120300,6760,6760,6760,6760,0
|
|
20241114,160700,79120300,6760,6760,6760,6760,0
|
|
20241114,160600,79120300,6760,6760,6760,6760,0
|
|
20241114,160500,79120300,6760,6760,6760,6760,0
|
|
20241114,160400,79120300,6760,6750,6760,6750,10
|
|
20241114,160300,79052740,6750,6750,6750,6750,0
|
|
20241114,160200,79052740,6750,6750,6750,6750,0
|
|
20241114,160100,79052740,6750,6750,6750,6750,0
|
|
20241114,160000,79052740,6750,6750,6750,6750,0
|
|
20241114,155900,79052740,6750,6750,6750,6750,0
|
|
20241114,155800,79052740,6750,6750,6750,6750,0
|
|
20241114,155700,79052740,6750,6750,6750,6750,0
|
|
20241114,155600,79052740,6750,6750,6750,6750,0
|
|
20241114,155500,79052740,6750,6750,6750,6750,0
|
|
20241114,155400,79052740,6750,6750,6750,6750,0
|
|
20241114,155300,79052740,6750,6750,6750,6750,70
|
|
20241114,155200,78580240,6750,6750,6750,6750,0
|
|
20241114,155100,78580240,6750,6750,6750,6750,400
|
|
20241114,155000,75880240,6750,6750,6750,6750,0
|
|
20241114,154900,75880240,6750,6750,6750,6750,0
|
|
20241114,154800,75880240,6750,6750,6750,6750,0
|
|
20241114,154700,75880240,6750,6750,6750,6750,3
|
|
20241114,154600,75859990,6750,6750,6750,6750,0
|
|
20241114,154500,75859990,6750,6740,6750,6740,700
|
|
20241114,154400,71141490,6750,6750,6750,6750,0
|
|
20241114,154300,71141490,6750,6750,6750,6750,0
|
|
20241114,154200,71141490,6750,6720,6750,6720,203
|
|
20241114,154100,69776200,6680,6680,6680,6680,1
|
|
20241114,154000,69769520,6720,6720,6720,6720,0
|
|
20241114,153900,69769520,6720,6720,6720,6720,0
|
|
20241114,153800,69769520,6720,6650,6720,6650,3
|
|
20241114,153700,69749500,6720,6720,6720,6720,0
|
|
20241114,153600,69749500,6720,6720,6720,6720,0
|
|
20241114,153500,69749500,6720,6720,6720,6720,0
|
|
20241114,153400,69749500,6720,6720,6720,6720,0
|
|
20241114,153300,69749500,6720,6720,6720,6720,0
|
|
20241114,153200,69749500,6720,6720,6720,6720,0
|
|
20241114,153100,69749500,6720,6720,6720,6720,0
|
|
20241114,153000,69749500,6720,6720,6720,6720,2
|
|
20241114,152900,69736060,6720,6660,6720,6660,40
|
|
20241114,152800,69468140,6640,6620,6640,6620,254
|
|
20241114,152700,67782230,6610,6610,6610,6610,0
|
|
20241114,152600,67782230,6610,6610,6610,6610,0
|
|
20241114,152500,67782230,6610,6610,6610,6610,0
|
|
20241114,152400,67782230,6610,6610,6610,6610,0
|
|
20241114,152300,67782230,6610,6610,6610,6610,323
|
|
20241114,152200,65647200,6600,6600,6600,6600,100
|
|
20241114,152100,64987200,6610,6610,6610,6610,823
|
|
20241114,152000,59547170,6620,6620,6620,6620,0
|
|
20241114,151900,59547170,6620,6610,6620,6610,377
|
|
20241114,151800,57055180,6620,6620,6620,6620,0
|
|
20241114,151700,57055180,6620,6620,6620,6620,21
|
|
20241114,151600,56916160,6640,6640,6640,6640,0
|
|
20241114,151500,56916160,6640,6640,6640,6640,0
|
|
20241114,151400,56916160,6640,6640,6640,6640,0
|
|
20241114,151300,56916160,6640,6640,6640,6640,0
|
|
20241114,151200,56916160,6640,6640,6640,6640,0
|
|
20241114,151100,56916160,6640,6640,6640,6640,0
|
|
20241114,151000,56916160,6640,6640,6640,6640,0
|
|
20241114,150900,56916160,6640,6640,6640,6640,0
|
|
20241114,150800,56916160,6640,6640,6640,6640,0
|
|
20241114,150700,56916160,6640,6640,6640,6640,1
|
|
20241114,150600,56909520,6610,6610,6610,6610,0
|
|
20241114,150500,56909520,6610,6640,6640,6610,191
|
|
20241114,150400,55644270,6640,6640,6640,6640,9
|
|
20241114,150300,55584510,6640,6640,6640,6640,0
|
|
20241114,150200,55584510,6640,6640,6640,6640,0
|
|
20241114,150100,55584510,6640,6640,6640,6640,1
|
|
20241114,150000,55577870,6620,6620,6620,6620,0
|
|
20241114,145900,55577870,6620,6620,6620,6620,0
|
|
20241114,145800,55577870,6620,6620,6620,6620,0
|
|
20241114,145700,55577870,6620,6620,6620,6620,0
|
|
20241114,145600,55577870,6620,6620,6620,6620,8
|
|
20241114,145500,55524910,6660,6660,6660,6660,0
|
|
20241114,145400,55524910,6660,6660,6660,6660,0
|
|
20241114,145300,55524910,6660,6660,6660,6660,0
|
|
20241114,145200,55524910,6660,6660,6660,6660,0
|
|
20241114,145100,55524910,6660,6660,6660,6660,0
|
|
20241114,145000,55524910,6660,6660,6660,6660,0
|
|
20241114,144900,55524910,6660,6660,6660,6660,0
|
|
20241114,144800,55524910,6660,6660,6660,6660,0
|
|
20241114,144700,55524910,6660,6660,6660,6660,0
|
|
20241114,144600,55524910,6660,6660,6660,6660,0
|
|
20241114,144500,55524910,6660,6660,6660,6660,0
|
|
20241114,144400,55524910,6660,6660,6660,6660,10
|
|
20241114,144300,55458310,6660,6660,6660,6660,0
|
|
20241114,144200,55458310,6660,6660,6660,6660,0
|
|
20241114,144100,55458310,6660,6660,6660,6660,0
|
|
20241114,144000,55458310,6660,6660,6660,6660,1
|
|
20241114,143900,55451650,6610,6610,6610,6610,0
|
|
20241114,143800,55451650,6610,6610,6610,6610,0
|
|
20241114,143700,55451650,6610,6610,6610,6610,0
|
|
20241114,143600,55451650,6610,6610,6610,6610,0
|
|
20241114,143500,55451650,6610,6610,6610,6610,0
|
|
20241114,143400,55451650,6610,6610,6610,6610,0
|
|
20241114,143300,55451650,6610,6620,6620,6610,300
|
|
20241114,143200,53468640,6660,6660,6660,6660,0
|
|
20241114,143100,53468640,6660,6660,6660,6660,0
|
|
20241114,143000,53468640,6660,6660,6660,6660,0
|
|
20241114,142900,53468640,6660,6660,6660,6660,0
|
|
20241114,142800,53468640,6660,6660,6660,6660,0
|
|
20241114,142700,53468640,6660,6660,6660,6660,0
|
|
20241114,142600,53468640,6660,6660,6660,6660,0
|
|
20241114,142500,53468640,6660,6660,6660,6660,0
|
|
20241114,142400,53468640,6660,6660,6660,6660,1
|
|
20241114,142300,53461980,6610,6610,6610,6610,366
|
|
20241114,142200,51042720,6610,6610,6610,6610,0
|
|
20241114,142100,51042720,6610,6610,6610,6610,0
|
|
20241114,142000,51042720,6610,6610,6610,6610,0
|
|
20241114,141900,51042720,6610,6610,6610,6610,3
|
|
20241114,141800,51022890,6610,6610,6610,6610,0
|
|
20241114,141700,51022890,6610,6630,6630,6610,142
|
|
20241114,141600,50083470,6630,6630,6630,6630,1
|
|
20241114,141500,50076840,6610,6610,6610,6610,0
|
|
20241114,141400,50076840,6610,6610,6610,6610,0
|
|
20241114,141300,50076840,6610,6610,6610,6610,0
|
|
20241114,141200,50076840,6610,6610,6610,6610,0
|
|
20241114,141100,50076840,6610,6610,6610,6610,0
|
|
20241114,141000,50076840,6610,6610,6610,6610,0
|
|
20241114,140900,50076840,6610,6610,6610,6610,0
|
|
20241114,140800,50076840,6610,6610,6610,6610,0
|
|
20241114,140700,50076840,6610,6610,6610,6610,0
|
|
20241114,140600,50076840,6610,6610,6610,6610,0
|
|
20241114,140500,50076840,6610,6610,6610,6610,0
|
|
20241114,140400,50076840,6610,6610,6610,6610,51
|
|
20241114,140300,49739730,6600,6600,6600,6600,0
|
|
20241114,140200,49739730,6600,6600,6600,6600,142
|
|
20241114,140100,48802530,6700,6700,6700,6700,0
|
|
20241114,140000,48802530,6700,6700,6700,6700,0
|
|
20241114,135900,48802530,6700,6700,6700,6700,0
|
|
20241114,135800,48802530,6700,6700,6700,6700,0
|
|
20241114,135700,48802530,6700,6700,6700,6700,0
|
|
20241114,135600,48802530,6700,6700,6700,6700,0
|
|
20241114,135500,48802530,6700,6700,6700,6700,0
|
|
20241114,135400,48802530,6700,6630,6700,6630,1000
|
|
20241114,135300,42134620,6570,6570,6570,6570,0
|
|
20241114,135200,42134620,6570,6570,6570,6570,0
|
|
20241114,135100,42134620,6570,6570,6570,6570,0
|
|
20241114,135000,42134620,6570,6580,6580,6570,18
|
|
20241114,134900,42016230,6590,6590,6590,6590,0
|
|
20241114,134800,42016230,6590,6590,6590,6590,0
|
|
20241114,134700,42016230,6590,6590,6590,6590,7
|
|
20241114,134600,41970100,6630,6630,6630,6630,0
|
|
20241114,134500,41970100,6630,6630,6630,6630,2
|
|
20241114,134400,41956840,6630,6630,6630,6630,0
|
|
20241114,134300,41956840,6630,6630,6630,6630,0
|
|
20241114,134200,41956840,6630,6630,6630,6630,47
|
|
20241114,134100,41645230,6630,6630,6630,6630,2
|
|
20241114,134000,41631970,6630,6630,6630,6630,0
|
|
20241114,133900,41631970,6630,6630,6630,6630,0
|
|
20241114,133800,41631970,6630,6630,6630,6630,0
|
|
20241114,133700,41631970,6630,6630,6630,6630,0
|
|
20241114,133600,41631970,6630,6630,6630,6630,0
|
|
20241114,133500,41631970,6630,6630,6630,6630,0
|
|
20241114,133400,41631970,6630,6630,6630,6630,0
|
|
20241114,133300,41631970,6630,6630,6630,6630,0
|
|
20241114,133200,41631970,6630,6630,6630,6630,0
|
|
20241114,133100,41631970,6630,6630,6630,6630,0
|
|
20241114,133000,41631970,6630,6630,6630,6630,130
|
|
20241114,132900,40770070,6630,6630,6630,6630,1
|
|
20241114,132800,40763440,6590,6590,6590,6590,0
|
|
20241114,132700,40763440,6590,6620,6620,6580,152
|
|
20241114,132600,39760760,6610,6610,6610,6610,0
|
|
20241114,132500,39760760,6610,6610,6610,6610,0
|
|
20241114,132400,39760760,6610,6610,6610,6610,12
|
|
20241114,132300,39681440,6640,6640,6640,6640,0
|
|
20241114,132200,39681440,6640,6640,6640,6640,0
|
|
20241114,132100,39681440,6640,6640,6640,6640,1
|
|
20241114,132000,39674800,6640,6640,6640,6640,20
|
|
20241114,131900,39542000,6640,6640,6640,6640,0
|
|
20241114,131800,39542000,6640,6640,6640,6640,0
|
|
20241114,131700,39542000,6640,6640,6640,6640,8
|
|
20241114,131600,39488880,6640,6640,6640,6640,0
|
|
20241114,131500,39488880,6640,6640,6640,6640,0
|
|
20241114,131400,39488880,6640,6640,6640,6640,1
|
|
20241114,131300,39482240,6620,6640,6640,6620,6
|
|
20241114,131200,39442420,6640,6640,6640,6640,0
|
|
20241114,131100,39442420,6640,6640,6640,6640,1
|
|
20241114,131000,39435780,6640,6640,6640,6640,0
|
|
20241114,130900,39435780,6640,6640,6640,6640,0
|
|
20241114,130800,39435780,6640,6640,6640,6640,0
|
|
20241114,130700,39435780,6640,6600,6640,6600,11
|
|
20241114,130600,39363140,6600,6600,6600,6600,0
|
|
20241114,130500,39363140,6600,6600,6600,6600,0
|
|
20241114,130400,39363140,6600,6600,6600,6600,0
|
|
20241114,130300,39363140,6600,6600,6600,6600,10
|
|
20241114,130200,39297140,6600,6600,6600,6600,0
|
|
20241114,130100,39297140,6600,6600,6640,6600,162
|
|
20241114,130000,38227900,6640,6640,6640,6640,0
|
|
20241114,125900,38227900,6640,6640,6640,6640,0
|
|
20241114,125800,38227900,6640,6640,6640,6640,1
|
|
20241114,125700,38221260,6600,6600,6600,6600,0
|
|
20241114,125600,38221260,6600,6600,6600,6600,1
|
|
20241114,125500,38214660,6600,6600,6600,6600,1
|
|
20241114,125400,38208060,6590,6590,6590,6590,0
|
|
20241114,125300,38208060,6590,6620,6620,6590,40
|
|
20241114,125200,37944160,6620,6640,6640,6620,11
|
|
20241114,125100,37871140,6640,6640,6640,6640,0
|
|
20241114,125000,37871140,6640,6640,6640,6640,0
|
|
20241114,124900,37871140,6640,6640,6640,6640,0
|
|
20241114,124800,37871140,6640,6640,6640,6640,0
|
|
20241114,124700,37871140,6640,6640,6640,6640,0
|
|
20241114,124600,37871140,6640,6640,6640,6640,0
|
|
20241114,124500,37871140,6640,6640,6640,6640,0
|
|
20241114,124400,37871140,6640,6640,6640,6640,0
|
|
20241114,124300,37871140,6640,6640,6640,6640,0
|
|
20241114,124200,37871140,6640,6640,6640,6640,5
|
|
20241114,124100,37837940,6630,6630,6630,6630,0
|
|
20241114,124000,37837940,6630,6630,6630,6630,0
|
|
20241114,123900,37837940,6630,6630,6630,6630,0
|
|
20241114,123800,37837940,6630,6630,6630,6630,0
|
|
20241114,123700,37837940,6630,6630,6630,6630,0
|
|
20241114,123600,37837940,6630,6630,6630,6630,0
|
|
20241114,123500,37837940,6630,6630,6630,6630,0
|
|
20241114,123400,37837940,6630,6630,6630,6630,0
|
|
20241114,123300,37837940,6630,6630,6630,6630,0
|
|
20241114,123200,37837940,6630,6630,6630,6630,0
|
|
20241114,123100,37837940,6630,6630,6630,6630,0
|
|
20241114,123000,37837940,6630,6630,6630,6630,0
|
|
20241114,122900,37837940,6630,6640,6640,6630,100
|
|
20241114,122800,37174890,6640,6640,6640,6640,0
|
|
20241114,122700,37174890,6640,6640,6640,6640,0
|
|
20241114,122600,37174890,6640,6640,6640,6640,7
|
|
20241114,122500,37128410,6620,6620,6620,6620,0
|
|
20241114,122400,37128410,6620,6620,6620,6620,0
|
|
20241114,122300,37128410,6620,6620,6620,6620,0
|
|
20241114,122200,37128410,6620,6620,6620,6620,0
|
|
20241114,122100,37128410,6620,6620,6620,6620,0
|
|
20241114,122000,37128410,6620,6620,6620,6620,0
|
|
20241114,121900,37128410,6620,6620,6620,6620,7
|
|
20241114,121800,37082070,6620,6620,6620,6620,0
|
|
20241114,121700,37082070,6620,6620,6620,6620,0
|
|
20241114,121600,37082070,6620,6620,6620,6620,1
|
|
20241114,121500,37075450,6610,6610,6610,6610,0
|
|
20241114,121400,37075450,6610,6610,6610,6610,0
|
|
20241114,121300,37075450,6610,6610,6610,6610,0
|
|
20241114,121200,37075450,6610,6610,6610,6610,1
|
|
20241114,121100,37068840,6610,6610,6610,6610,0
|
|
20241114,121000,37068840,6610,6610,6610,6610,0
|
|
20241114,120900,37068840,6610,6610,6610,6610,18
|
|
20241114,120800,36949860,6610,6610,6610,6610,0
|
|
20241114,120700,36949860,6610,6610,6610,6610,1
|
|
20241114,120600,36943250,6610,6610,6610,6610,0
|
|
20241114,120500,36943250,6610,6610,6610,6610,0
|
|
20241114,120400,36943250,6610,6610,6610,6610,0
|
|
20241114,120300,36943250,6610,6590,6610,6590,54
|
|
20241114,120200,36587370,6600,6600,6600,6600,10
|
|
20241114,120100,36521370,6610,6610,6610,6610,4
|
|
20241114,120000,36494930,6610,6610,6610,6610,0
|
|
20241114,115900,36494930,6610,6610,6610,6610,1
|
|
20241114,115800,36488320,6570,6570,6570,6570,0
|
|
20241114,115700,36488320,6570,6570,6570,6570,1
|
|
20241114,115600,36481750,6610,6610,6610,6610,1
|
|
20241114,115500,36475140,6570,6570,6570,6570,0
|
|
20241114,115400,36475140,6570,6570,6570,6570,0
|
|
20241114,115300,36475140,6570,6570,6570,6570,0
|
|
20241114,115200,36475140,6570,6570,6570,6570,0
|
|
20241114,115100,36475140,6570,6570,6570,6570,0
|
|
20241114,115000,36475140,6570,6570,6570,6570,0
|
|
20241114,114900,36475140,6570,6570,6570,6570,0
|
|
20241114,114800,36475140,6570,6610,6610,6570,644
|
|
20241114,114700,32224720,6620,6620,6620,6620,11
|
|
20241114,114600,32151900,6610,6620,6620,6610,246
|
|
20241114,114500,30523810,6620,6630,6630,6620,55
|
|
20241114,114400,30159210,6630,6630,6630,6630,0
|
|
20241114,114300,30159210,6630,6630,6630,6630,2
|
|
20241114,114200,30145950,6620,6620,6620,6620,0
|
|
20241114,114100,30145950,6620,6620,6620,6620,0
|
|
20241114,114000,30145950,6620,6620,6620,6620,0
|
|
20241114,113900,30145950,6620,6620,6620,6620,0
|
|
20241114,113800,30145950,6620,6620,6620,6620,2
|
|
20241114,113700,30132710,6620,6620,6620,6620,0
|
|
20241114,113600,30132710,6620,6620,6620,6620,16
|
|
20241114,113500,30026790,6650,6650,6650,6650,0
|
|
20241114,113400,30026790,6650,6650,6650,6650,0
|
|
20241114,113300,30026790,6650,6650,6650,6650,0
|
|
20241114,113200,30026790,6650,6650,6650,6650,0
|
|
20241114,113100,30026790,6650,6650,6650,6650,0
|
|
20241114,113000,30026790,6650,6650,6650,6650,0
|
|
20241114,112900,30026790,6650,6650,6650,6650,1
|
|
20241114,112800,30020140,6650,6650,6650,6650,0
|
|
20241114,112700,30020140,6650,6650,6650,6650,0
|
|
20241114,112600,30020140,6650,6650,6650,6650,0
|
|
20241114,112500,30020140,6650,6650,6650,6650,0
|
|
20241114,112400,30020140,6650,6650,6650,6650,0
|
|
20241114,112300,30020140,6650,6650,6650,6650,0
|
|
20241114,112200,30020140,6650,6650,6650,6650,200
|
|
20241114,112100,28690140,6650,6650,6650,6650,0
|
|
20241114,112000,28690140,6650,6650,6650,6650,0
|
|
20241114,111900,28690140,6650,6650,6650,6650,0
|
|
20241114,111800,28690140,6650,6650,6650,6650,19
|
|
20241114,111700,28563790,6660,6660,6660,6660,0
|
|
20241114,111600,28563790,6660,6660,6660,6660,0
|
|
20241114,111500,28563790,6660,6660,6660,6660,1
|
|
20241114,111400,28557130,6660,6660,6660,6660,0
|
|
20241114,111300,28557130,6660,6660,6660,6660,115
|
|
20241114,111200,27791230,6670,6670,6670,6670,0
|
|
20241114,111100,27791230,6670,6670,6670,6670,0
|
|
20241114,111000,27791230,6670,6670,6670,6670,0
|
|
20241114,110900,27791230,6670,6670,6670,6670,0
|
|
20241114,110800,27791230,6670,6670,6670,6670,0
|
|
20241114,110700,27791230,6670,6670,6670,6670,119
|
|
20241114,110600,26997500,6670,6670,6670,6670,0
|
|
20241114,110500,26997500,6670,6670,6670,6670,0
|
|
20241114,110400,26997500,6670,6670,6670,6670,0
|
|
20241114,110300,26997500,6670,6670,6670,6670,1
|
|
20241114,110200,26990830,6670,6670,6670,6670,0
|
|
20241114,110100,26990830,6670,6670,6670,6670,2
|
|
20241114,110000,26977490,6670,6670,6670,6670,32
|
|
20241114,105900,26764050,6670,6670,6670,6670,0
|
|
20241114,105800,26764050,6670,6670,6670,6670,10
|
|
20241114,105700,26697350,6670,6670,6670,6670,0
|
|
20241114,105600,26697350,6670,6670,6670,6670,0
|
|
20241114,105500,26697350,6670,6670,6670,6670,0
|
|
20241114,105400,26697350,6670,6670,6670,6670,0
|
|
20241114,105300,26697350,6670,6670,6670,6670,78
|
|
20241114,105200,26177090,6670,6670,6670,6670,7
|
|
20241114,105100,26130400,6670,6670,6670,6670,0
|
|
20241114,105000,26130400,6670,6670,6670,6670,0
|
|
20241114,104900,26130400,6670,6670,6670,6670,0
|
|
20241114,104800,26130400,6670,6670,6670,6670,0
|
|
20241114,104700,26130400,6670,6620,6720,6620,515
|
|
20241114,104600,22688730,6620,6620,6620,6620,52
|
|
20241114,104500,22344490,6610,6610,6610,6610,49
|
|
20241114,104400,22020600,6620,6620,6620,6620,1
|
|
20241114,104300,22013980,6620,6620,6620,6620,1
|
|
20241114,104200,22007360,6600,6610,6610,6600,456
|
|
20241114,104100,18997020,6600,6600,6600,6600,0
|
|
20241114,104000,18997020,6600,6690,6690,6600,205
|
|
20241114,103900,17642010,6610,6610,6610,6610,0
|
|
20241114,103800,17642010,6610,6620,6620,6610,7
|
|
20241114,103700,17595690,6620,6620,6690,6620,51
|
|
20241114,103600,17258000,6690,6690,6690,6690,0
|
|
20241114,103500,17258000,6690,6690,6690,6690,0
|
|
20241114,103400,17258000,6690,6690,6690,6690,0
|
|
20241114,103300,17258000,6690,6690,6690,6690,1
|
|
20241114,103200,17251310,6620,6620,6620,6620,101
|
|
20241114,103100,16582690,6690,6690,6690,6690,0
|
|
20241114,103000,16582690,6690,6690,6690,6690,0
|
|
20241114,102900,16582690,6690,6690,6690,6690,0
|
|
20241114,102800,16582690,6690,6690,6690,6690,0
|
|
20241114,102700,16582690,6690,6690,6690,6690,0
|
|
20241114,102600,16582690,6690,6690,6690,6690,1
|
|
20241114,102500,16576000,6610,6610,6610,6610,0
|
|
20241114,102400,16576000,6610,6640,6640,6610,30
|
|
20241114,102300,16376830,6640,6640,6640,6640,1
|
|
20241114,102200,16370190,6720,6720,6720,6720,0
|
|
20241114,102100,16370190,6720,6720,6720,6720,1
|
|
20241114,102000,16363470,6610,6670,6670,6610,145
|
|
20241114,101900,15402970,6740,6740,6740,6740,0
|
|
20241114,101800,15402970,6740,6740,6740,6740,0
|
|
20241114,101700,15402970,6740,6740,6740,6740,0
|
|
20241114,101600,15402970,6740,6740,6740,6740,1
|
|
20241114,101500,15396230,6670,6670,6670,6670,17
|
|
20241114,101400,15282840,6770,6770,6770,6770,0
|
|
20241114,101300,15282840,6770,6770,6770,6770,0
|
|
20241114,101200,15282840,6770,6770,6770,6770,0
|
|
20241114,101100,15282840,6770,6770,6770,6770,0
|
|
20241114,101000,15282840,6770,6770,6770,6770,1
|
|
20241114,100900,15276070,6680,6680,6680,6680,5
|
|
20241114,100800,15242670,6670,6670,6670,6670,8
|
|
20241114,100700,15189310,6700,6700,6700,6700,0
|
|
20241114,100600,15189310,6700,6720,6720,6700,48
|
|
20241114,100500,14866840,6810,6810,6810,6810,30
|
|
20241114,100400,14662540,6710,6710,6710,6710,0
|
|
20241114,100300,14662540,6710,6880,6880,6710,250
|
|
20241114,100200,12975750,6890,6890,6900,6890,131
|
|
20241114,100100,12072180,6900,6550,6900,6510,1502
|
|
20241114,100000,2106200,6640,6520,6640,6520,323
|