604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,190100,94716900,7770,7770,7770,7770,240
|
|
20241104,190000,94716900,7770,7770,7770,7770,0
|
|
20241104,185900,94716900,7770,7770,7770,7770,0
|
|
20241104,185800,94716900,7770,7770,7770,7770,0
|
|
20241104,185700,94716900,7770,7770,7770,7770,0
|
|
20241104,185600,94716900,7770,7770,7770,7770,0
|
|
20241104,185500,94716900,7770,7770,7770,7770,0
|
|
20241104,185400,94716900,7770,7770,7770,7770,0
|
|
20241104,185300,94716900,7770,7770,7770,7770,0
|
|
20241104,185200,94716900,7770,7770,7770,7770,0
|
|
20241104,185100,94716900,7770,7770,7770,7770,0
|
|
20241104,185000,94716900,7770,7770,7770,7770,0
|
|
20241104,184900,94716900,7770,7770,7770,7770,0
|
|
20241104,184800,94716900,7770,7770,7770,7770,0
|
|
20241104,184700,94716900,7770,7770,7770,7770,0
|
|
20241104,184600,94716900,7770,7770,7770,7770,0
|
|
20241104,184500,94716900,7770,7770,7770,7770,0
|
|
20241104,184400,94716900,7770,7770,7770,7770,0
|
|
20241104,184300,94716900,7770,7770,7770,7770,0
|
|
20241104,184200,94716900,7770,7770,7770,7770,0
|
|
20241104,184100,94716900,7770,7770,7770,7770,0
|
|
20241104,184000,94716900,7770,7770,7770,7770,0
|
|
20241104,183900,94716900,7770,7770,7770,7770,0
|
|
20241104,183800,94716900,7770,7770,7770,7770,0
|
|
20241104,183700,94716900,7770,7770,7770,7770,0
|
|
20241104,183600,94716900,7770,7770,7770,7770,0
|
|
20241104,183500,94716900,7770,7770,7770,7770,0
|
|
20241104,183400,94716900,7770,7770,7770,7770,0
|
|
20241104,183300,94716900,7770,7770,7770,7770,0
|
|
20241104,183200,94716900,7770,7770,7770,7770,0
|
|
20241104,183100,94716900,7770,7770,7770,7770,240
|
|
20241104,183000,94716900,7770,7770,7770,7770,0
|
|
20241104,182900,94716900,7770,7770,7770,7770,0
|
|
20241104,182800,94716900,7770,7770,7770,7770,0
|
|
20241104,182700,94716900,7770,7770,7770,7770,0
|
|
20241104,182600,94716900,7770,7770,7770,7770,0
|
|
20241104,182500,94716900,7770,7770,7770,7770,0
|
|
20241104,182400,94716900,7770,7770,7770,7770,0
|
|
20241104,182300,94716900,7770,7770,7770,7770,0
|
|
20241104,182200,94716900,7770,7770,7770,7770,0
|
|
20241104,182100,94716900,7770,7770,7770,7770,0
|
|
20241104,182000,94716900,7770,7770,7770,7770,0
|
|
20241104,181900,94716900,7770,7770,7770,7770,0
|
|
20241104,181800,94716900,7770,7770,7770,7770,0
|
|
20241104,181700,94716900,7770,7770,7770,7770,0
|
|
20241104,181600,94716900,7770,7770,7770,7770,0
|
|
20241104,181500,94716900,7770,7770,7770,7770,0
|
|
20241104,181400,94716900,7770,7770,7770,7770,0
|
|
20241104,181300,94716900,7770,7770,7770,7770,0
|
|
20241104,181200,94716900,7770,7770,7770,7770,0
|
|
20241104,181100,94716900,7770,7770,7770,7770,0
|
|
20241104,181000,94716900,7770,7770,7770,7770,0
|
|
20241104,180900,94716900,7770,7770,7770,7770,0
|
|
20241104,180800,94716900,7770,7770,7770,7770,0
|
|
20241104,180700,94716900,7770,7770,7770,7770,0
|
|
20241104,180600,94716900,7770,7770,7770,7770,0
|
|
20241104,180500,94716900,7770,7770,7770,7770,0
|
|
20241104,180400,94716900,7770,7770,7770,7770,0
|
|
20241104,180300,94716900,7770,7770,7770,7770,0
|
|
20241104,180200,94716900,7770,7770,7770,7770,0
|
|
20241104,180100,94716900,7770,7770,7770,7770,240
|
|
20241104,180000,94716900,7770,7770,7770,7770,0
|
|
20241104,175900,94716900,7770,7770,7770,7770,0
|
|
20241104,175800,94716900,7770,7770,7770,7770,0
|
|
20241104,175700,94716900,7770,7770,7770,7770,0
|
|
20241104,175600,94716900,7770,7770,7770,7770,0
|
|
20241104,175500,94716900,7770,7770,7770,7770,0
|
|
20241104,175400,94716900,7770,7770,7770,7770,0
|
|
20241104,175300,94716900,7770,7770,7770,7770,0
|
|
20241104,175200,94716900,7770,7770,7770,7770,0
|
|
20241104,175100,94716900,7770,7770,7770,7770,0
|
|
20241104,175000,94716900,7770,7770,7770,7770,0
|
|
20241104,174900,94716900,7770,7770,7770,7770,0
|
|
20241104,174800,94716900,7770,7770,7770,7770,0
|
|
20241104,174700,94716900,7770,7770,7770,7770,0
|
|
20241104,174600,94716900,7770,7770,7770,7770,0
|
|
20241104,174500,94716900,7770,7770,7770,7770,0
|
|
20241104,174400,94716900,7770,7770,7770,7770,0
|
|
20241104,174300,94716900,7770,7770,7770,7770,0
|
|
20241104,174200,94716900,7770,7770,7770,7770,0
|
|
20241104,174100,94716900,7770,7770,7770,7770,0
|
|
20241104,174000,94716900,7770,7770,7770,7770,0
|
|
20241104,173900,94716900,7770,7770,7770,7770,0
|
|
20241104,173800,94716900,7770,7770,7770,7770,0
|
|
20241104,173700,94716900,7770,7770,7770,7770,0
|
|
20241104,173600,94716900,7770,7770,7770,7770,0
|
|
20241104,173500,94716900,7770,7770,7770,7770,0
|
|
20241104,173400,94716900,7770,7770,7770,7770,0
|
|
20241104,173300,94716900,7770,7770,7770,7770,0
|
|
20241104,173200,94716900,7770,7770,7770,7770,0
|
|
20241104,173100,94716900,7770,7770,7770,7770,240
|
|
20241104,173000,94716900,7770,7770,7770,7770,0
|
|
20241104,172900,94716900,7770,7770,7770,7770,0
|
|
20241104,172800,94716900,7770,7770,7770,7770,0
|
|
20241104,172700,94716900,7770,7770,7770,7770,0
|
|
20241104,172600,94716900,7770,7770,7770,7770,0
|
|
20241104,172500,94716900,7770,7770,7770,7770,0
|
|
20241104,172400,94716900,7770,7770,7770,7770,0
|
|
20241104,172300,94716900,7770,7770,7770,7770,0
|
|
20241104,172200,94716900,7770,7770,7770,7770,0
|
|
20241104,172100,94716900,7770,7770,7770,7770,0
|
|
20241104,172000,94716900,7770,7770,7770,7770,0
|
|
20241104,171900,94716900,7770,7770,7770,7770,0
|
|
20241104,171800,94716900,7770,7770,7770,7770,0
|
|
20241104,171700,94716900,7770,7770,7770,7770,0
|
|
20241104,171600,94716900,7770,7770,7770,7770,0
|
|
20241104,171500,94716900,7770,7770,7770,7770,0
|
|
20241104,171400,94716900,7770,7770,7770,7770,0
|
|
20241104,171300,94716900,7770,7770,7770,7770,0
|
|
20241104,171200,94716900,7770,7770,7770,7770,0
|
|
20241104,171100,94716900,7770,7770,7770,7770,0
|
|
20241104,171000,94716900,7770,7770,7770,7770,0
|
|
20241104,170900,94716900,7770,7770,7770,7770,0
|
|
20241104,170800,94716900,7770,7770,7770,7770,0
|
|
20241104,170700,94716900,7770,7770,7770,7770,0
|
|
20241104,170600,94716900,7770,7770,7770,7770,0
|
|
20241104,170500,94716900,7770,7770,7770,7770,0
|
|
20241104,170400,94716900,7770,7770,7770,7770,0
|
|
20241104,170300,94716900,7770,7770,7770,7770,0
|
|
20241104,170200,94716900,7770,7770,7770,7770,0
|
|
20241104,170100,94716900,7770,7770,7770,7770,240
|
|
20241104,170000,94716900,7770,7770,7770,7770,0
|
|
20241104,165900,94716900,7770,7770,7770,7770,0
|
|
20241104,165800,94716900,7770,7770,7770,7770,0
|
|
20241104,165700,94716900,7770,7770,7770,7770,0
|
|
20241104,165600,94716900,7770,7770,7770,7770,0
|
|
20241104,165500,94716900,7770,7770,7770,7770,0
|
|
20241104,165400,94716900,7770,7770,7770,7770,0
|
|
20241104,165300,94716900,7770,7770,7770,7770,0
|
|
20241104,165200,94716900,7770,7770,7770,7770,0
|
|
20241104,165100,94716900,7770,7770,7770,7770,0
|
|
20241104,165000,94716900,7770,7770,7770,7770,0
|
|
20241104,164900,94716900,7770,7770,7770,7770,0
|
|
20241104,164800,94716900,7770,7770,7770,7770,0
|
|
20241104,164700,94716900,7770,7770,7770,7770,0
|
|
20241104,164600,94716900,7770,7770,7770,7770,0
|
|
20241104,164500,94716900,7770,7770,7770,7770,0
|
|
20241104,164400,94716900,7770,7770,7770,7770,0
|
|
20241104,164300,94716900,7770,7770,7770,7770,0
|
|
20241104,164200,94716900,7770,7770,7770,7770,0
|
|
20241104,164100,94716900,7770,7770,7770,7770,0
|
|
20241104,164000,94716900,7770,7770,7770,7770,0
|
|
20241104,163900,94716900,7770,7770,7770,7770,0
|
|
20241104,163800,94716900,7770,7770,7770,7770,0
|
|
20241104,163700,94716900,7770,7770,7770,7770,0
|
|
20241104,163600,94716900,7770,7770,7770,7770,0
|
|
20241104,163500,94716900,7770,7770,7770,7770,0
|
|
20241104,163400,94716900,7770,7770,7770,7770,0
|
|
20241104,163300,94716900,7770,7770,7770,7770,0
|
|
20241104,163200,94716900,7770,7770,7770,7770,0
|
|
20241104,163100,94716900,7770,7770,7770,7770,240
|
|
20241104,163000,94716900,7770,7770,7770,7770,0
|
|
20241104,162900,94716900,7770,7770,7770,7770,0
|
|
20241104,162800,94716900,7770,7770,7770,7770,0
|
|
20241104,162700,94716900,7770,7770,7770,7770,0
|
|
20241104,162600,94716900,7770,7770,7770,7770,0
|
|
20241104,162500,94716900,7770,7770,7770,7770,0
|
|
20241104,162400,94716900,7770,7770,7770,7770,0
|
|
20241104,162300,94716900,7770,7770,7770,7770,0
|
|
20241104,162200,94716900,7770,7770,7770,7770,0
|
|
20241104,162100,94716900,7770,7770,7770,7770,0
|
|
20241104,162000,94716900,7770,7770,7770,7770,0
|
|
20241104,161900,94716900,7770,7770,7770,7770,0
|
|
20241104,161800,94716900,7770,7770,7770,7770,0
|
|
20241104,161700,94716900,7770,7770,7770,7770,0
|
|
20241104,161600,94716900,7770,7770,7770,7770,0
|
|
20241104,161500,94716900,7770,7770,7770,7770,0
|
|
20241104,161400,94716900,7770,7770,7770,7770,0
|
|
20241104,161300,94716900,7770,7770,7770,7770,0
|
|
20241104,161200,94716900,7770,7770,7770,7770,0
|
|
20241104,161100,94716900,7770,7770,7770,7770,0
|
|
20241104,161000,94716900,7770,7770,7770,7770,0
|
|
20241104,160900,94716900,7770,7770,7770,7770,0
|
|
20241104,160800,94716900,7770,7770,7770,7770,0
|
|
20241104,160700,94716900,7770,7770,7770,7770,0
|
|
20241104,160600,94716900,7770,7770,7770,7770,0
|
|
20241104,160500,94716900,7770,7770,7770,7770,0
|
|
20241104,160400,94716900,7770,7770,7770,7770,0
|
|
20241104,160300,94716900,7770,7770,7770,7770,0
|
|
20241104,160200,94716900,7770,7770,7770,7770,0
|
|
20241104,160100,94716900,7770,7770,7770,7770,240
|
|
20241104,160000,94716900,7770,7770,7770,7770,0
|
|
20241104,155900,94716900,7770,7770,7770,7770,0
|
|
20241104,155800,94716900,7770,7770,7770,7770,0
|
|
20241104,155700,94716900,7770,7770,7770,7770,0
|
|
20241104,155600,94716900,7770,7770,7770,7770,0
|
|
20241104,155500,94716900,7770,7770,7770,7770,0
|
|
20241104,155400,94716900,7770,7770,7770,7770,0
|
|
20241104,155300,94716900,7770,7770,7770,7770,0
|
|
20241104,155200,94716900,7770,7770,7770,7770,0
|
|
20241104,155100,94716900,7770,7770,7770,7770,0
|
|
20241104,155000,94716900,7770,7770,7770,7770,0
|
|
20241104,154900,94716900,7770,7770,7770,7770,0
|
|
20241104,154800,94716900,7770,7770,7770,7770,0
|
|
20241104,154700,94716900,7770,7770,7770,7770,0
|
|
20241104,154600,94716900,7770,7770,7770,7770,0
|
|
20241104,154500,94716900,7770,7770,7770,7770,0
|
|
20241104,154400,94716900,7770,7770,7770,7770,0
|
|
20241104,154300,94716900,7770,7770,7770,7770,0
|
|
20241104,154200,94716900,7770,7770,7770,7770,0
|
|
20241104,154100,94716900,7770,7770,7770,7770,0
|
|
20241104,154000,94716900,7770,7770,7770,7770,0
|
|
20241104,153900,94716900,7770,7770,7770,7770,0
|
|
20241104,153800,94716900,7770,7770,7770,7770,0
|
|
20241104,153700,94716900,7770,7770,7770,7770,0
|
|
20241104,153600,94716900,7770,7770,7770,7770,0
|
|
20241104,153500,94716900,7770,7770,7770,7770,0
|
|
20241104,153400,94716900,7770,7770,7770,7770,0
|
|
20241104,153300,94716900,7770,7770,7770,7770,0
|
|
20241104,153200,94716900,7770,7770,7770,7770,0
|
|
20241104,153100,94716900,7770,7770,7770,7770,240
|
|
20241104,153000,94716900,7770,7770,7770,7770,240
|
|
20241104,152900,92852100,7760,7760,7760,7760,0
|
|
20241104,152800,92852100,7760,7760,7760,7760,0
|
|
20241104,152700,92852100,7760,7760,7760,7760,0
|
|
20241104,152600,92852100,7760,7760,7760,7760,0
|
|
20241104,152500,92852100,7760,7760,7760,7760,0
|
|
20241104,152400,92852100,7760,7760,7760,7760,0
|
|
20241104,152300,92852100,7760,7760,7760,7760,0
|
|
20241104,152200,92852100,7760,7760,7760,7760,0
|
|
20241104,152100,92852100,7760,7760,7760,7760,0
|
|
20241104,152000,92852100,7760,7760,7760,7760,0
|
|
20241104,151900,92852100,7760,7760,7760,7760,2
|
|
20241104,151800,92836580,7760,7760,7760,7760,38
|
|
20241104,151700,92541700,7770,7770,7770,7770,1
|
|
20241104,151600,92533930,7760,7760,7760,7760,4
|
|
20241104,151500,92502890,7770,7770,7770,7770,212
|
|
20241104,151400,90855650,7760,7760,7760,7760,0
|
|
20241104,151300,90855650,7760,7760,7760,7760,0
|
|
20241104,151200,90855650,7760,7760,7760,7760,7
|
|
20241104,151100,90801330,7770,7770,7770,7770,0
|
|
20241104,151000,90801330,7770,7770,7770,7770,0
|
|
20241104,150900,90801330,7770,7770,7770,7770,0
|
|
20241104,150800,90801330,7770,7770,7770,7770,0
|
|
20241104,150700,90801330,7770,7770,7770,7770,20
|
|
20241104,150600,90645930,7760,7760,7760,7760,214
|
|
20241104,150500,88985290,7770,7770,7770,7770,50
|
|
20241104,150400,88596790,7770,7770,7770,7770,0
|
|
20241104,150300,88596790,7770,7770,7770,7770,65
|
|
20241104,150200,88091740,7770,7760,7770,7760,166
|
|
20241104,150100,86802070,7770,7770,7770,7770,99
|
|
20241104,150000,86032840,7770,7770,7770,7770,223
|
|
20241104,145900,84300130,7770,7770,7770,7770,100
|
|
20241104,145800,83523130,7780,7780,7780,7780,1
|
|
20241104,145700,83515350,7770,7770,7770,7770,0
|
|
20241104,145600,83515350,7770,7760,7770,7760,125
|
|
20241104,145500,82544210,7760,7760,7760,7760,19
|
|
20241104,145400,82396770,7760,7760,7760,7760,1174
|
|
20241104,145300,73286530,7770,7770,7770,7770,1
|
|
20241104,145200,73278760,7770,7770,7770,7770,5
|
|
20241104,145100,73239910,7770,7770,7770,7770,2
|
|
20241104,145000,73224370,7760,7760,7760,7760,0
|
|
20241104,144900,73224370,7760,7770,7770,7760,12
|
|
20241104,144800,73131240,7770,7770,7770,7770,5
|
|
20241104,144700,73092390,7770,7770,7770,7770,80
|
|
20241104,144600,72470790,7770,7770,7770,7770,0
|
|
20241104,144500,72470790,7770,7770,7770,7770,0
|
|
20241104,144400,72470790,7770,7770,7770,7770,0
|
|
20241104,144300,72470790,7770,7770,7770,7770,0
|
|
20241104,144200,72470790,7770,7770,7770,7770,11
|
|
20241104,144100,72385320,7760,7760,7760,7760,0
|
|
20241104,144000,72385320,7760,7760,7760,7760,0
|
|
20241104,143900,72385320,7760,7760,7760,7760,0
|
|
20241104,143800,72385320,7760,7760,7760,7760,1
|
|
20241104,143700,72377560,7760,7760,7760,7760,0
|
|
20241104,143600,72377560,7760,7770,7770,7760,500
|
|
20241104,143500,68496290,7780,7780,7780,7780,0
|
|
20241104,143400,68496290,7780,7780,7780,7780,0
|
|
20241104,143300,68496290,7780,7780,7780,7780,0
|
|
20241104,143200,68496290,7780,7780,7780,7780,0
|
|
20241104,143100,68496290,7780,7780,7780,7780,10
|
|
20241104,143000,68418490,7780,7780,7780,7780,12
|
|
20241104,142900,68325130,7780,7770,7780,7770,10
|
|
20241104,142800,68247390,7780,7780,7780,7780,0
|
|
20241104,142700,68247390,7780,7780,7780,7780,0
|
|
20241104,142600,68247390,7780,7780,7780,7780,0
|
|
20241104,142500,68247390,7780,7780,7780,7780,1
|
|
20241104,142400,68239610,7760,7760,7760,7760,0
|
|
20241104,142300,68239610,7760,7760,7760,7760,0
|
|
20241104,142200,68239610,7760,7760,7760,7760,0
|
|
20241104,142100,68239610,7760,7760,7760,7760,0
|
|
20241104,142000,68239610,7760,7760,7760,7760,0
|
|
20241104,141900,68239610,7760,7760,7760,7760,0
|
|
20241104,141800,68239610,7760,7760,7760,7760,0
|
|
20241104,141700,68239610,7760,7760,7760,7760,10
|
|
20241104,141600,68162010,7760,7760,7760,7760,0
|
|
20241104,141500,68162010,7760,7760,7760,7760,0
|
|
20241104,141400,68162010,7760,7760,7760,7760,0
|
|
20241104,141300,68162010,7760,7760,7760,7760,0
|
|
20241104,141200,68162010,7760,7760,7760,7760,0
|
|
20241104,141100,68162010,7760,7760,7760,7760,0
|
|
20241104,141000,68162010,7760,7760,7760,7760,0
|
|
20241104,140900,68162010,7760,7760,7760,7760,0
|
|
20241104,140800,68162010,7760,7760,7760,7760,11
|
|
20241104,140700,68076650,7770,7770,7770,7770,3
|
|
20241104,140600,68053340,7760,7760,7760,7760,1
|
|
20241104,140500,68045580,7760,7760,7760,7760,4
|
|
20241104,140400,68014540,7780,7780,7780,7780,0
|
|
20241104,140300,68014540,7780,7780,7780,7780,0
|
|
20241104,140200,68014540,7780,7780,7780,7780,0
|
|
20241104,140100,68014540,7780,7780,7780,7780,0
|
|
20241104,140000,68014540,7780,7780,7780,7780,1
|
|
20241104,135900,68006760,7780,7780,7780,7780,1
|
|
20241104,135800,67998980,7780,7780,7780,7780,2
|
|
20241104,135700,67983420,7780,7780,7780,7780,1
|
|
20241104,135600,67975640,7780,7780,7780,7780,0
|
|
20241104,135500,67975640,7780,7780,7780,7780,0
|
|
20241104,135400,67975640,7780,7780,7780,7780,0
|
|
20241104,135300,67975640,7780,7780,7780,7780,1
|
|
20241104,135200,67967860,7750,7750,7750,7750,0
|
|
20241104,135100,67967860,7750,7750,7750,7750,0
|
|
20241104,135000,67967860,7750,7750,7750,7750,0
|
|
20241104,134900,67967860,7750,7760,7760,7750,1094
|
|
20241104,134800,59488660,7760,7760,7760,7760,5
|
|
20241104,134700,59449860,7750,7750,7750,7750,300
|
|
20241104,134600,57124860,7750,7750,7750,7750,0
|
|
20241104,134500,57124860,7750,7750,7750,7750,0
|
|
20241104,134400,57124860,7750,7750,7750,7750,0
|
|
20241104,134300,57124860,7750,7750,7750,7750,11
|
|
20241104,134200,57039610,7760,7760,7760,7760,0
|
|
20241104,134100,57039610,7760,7760,7760,7760,0
|
|
20241104,134000,57039610,7760,7760,7760,7760,0
|
|
20241104,133900,57039610,7760,7760,7760,7760,1
|
|
20241104,133800,57031850,7760,7760,7760,7760,0
|
|
20241104,133700,57031850,7760,7760,7760,7760,1
|
|
20241104,133600,57024090,7760,7760,7760,7760,1
|
|
20241104,133500,57016330,7760,7760,7760,7760,10
|
|
20241104,133400,56938730,7760,7760,7760,7760,315
|
|
20241104,133300,54494330,7760,7760,7760,7760,0
|
|
20241104,133200,54494330,7760,7760,7760,7760,0
|
|
20241104,133100,54494330,7760,7760,7760,7760,0
|
|
20241104,133000,54494330,7760,7760,7760,7760,33
|
|
20241104,132900,54238250,7770,7770,7770,7770,0
|
|
20241104,132800,54238250,7770,7770,7770,7770,0
|
|
20241104,132700,54238250,7770,7770,7770,7770,0
|
|
20241104,132600,54238250,7770,7770,7770,7770,0
|
|
20241104,132500,54238250,7770,7770,7770,7770,0
|
|
20241104,132400,54238250,7770,7770,7770,7770,0
|
|
20241104,132300,54238250,7770,7770,7770,7770,0
|
|
20241104,132200,54238250,7770,7770,7770,7770,0
|
|
20241104,132100,54238250,7770,7770,7770,7770,0
|
|
20241104,132000,54238250,7770,7770,7770,7770,0
|
|
20241104,131900,54238250,7770,7770,7770,7770,0
|
|
20241104,131800,54238250,7770,7770,7770,7770,0
|
|
20241104,131700,54238250,7770,7770,7770,7770,129
|
|
20241104,131600,53235920,7770,7770,7770,7770,0
|
|
20241104,131500,53235920,7770,7770,7770,7770,10
|
|
20241104,131400,53158220,7780,7780,7780,7780,0
|
|
20241104,131300,53158220,7780,7780,7780,7780,0
|
|
20241104,131200,53158220,7780,7780,7780,7780,0
|
|
20241104,131100,53158220,7780,7780,7780,7780,0
|
|
20241104,131000,53158220,7780,7780,7780,7780,2
|
|
20241104,130900,53142660,7770,7770,7770,7770,0
|
|
20241104,130800,53142660,7770,7770,7770,7770,3000
|
|
20241104,130700,29832660,7770,7770,7770,7770,0
|
|
20241104,130600,29832660,7770,7770,7770,7770,15
|
|
20241104,130500,29716110,7770,7770,7770,7770,0
|
|
20241104,130400,29716110,7770,7770,7770,7770,0
|
|
20241104,130300,29716110,7770,7770,7770,7770,9
|
|
20241104,130200,29646180,7770,7770,7770,7770,0
|
|
20241104,130100,29646180,7770,7770,7770,7770,0
|
|
20241104,130000,29646180,7770,7770,7770,7770,200
|
|
20241104,125900,28092180,7780,7780,7780,7780,1
|
|
20241104,125800,28084400,7780,7780,7780,7780,2
|
|
20241104,125700,28068840,7780,7780,7780,7780,4
|
|
20241104,125600,28037720,7770,7770,7770,7770,0
|
|
20241104,125500,28037720,7770,7780,7780,7770,6
|
|
20241104,125400,27991090,7770,7770,7770,7770,0
|
|
20241104,125300,27991090,7770,7770,7770,7770,0
|
|
20241104,125200,27991090,7770,7770,7770,7770,0
|
|
20241104,125100,27991090,7770,7770,7770,7770,9
|
|
20241104,125000,27921160,7780,7780,7780,7780,14
|
|
20241104,124900,27812240,7780,7780,7780,7780,0
|
|
20241104,124800,27812240,7780,7780,7780,7780,0
|
|
20241104,124700,27812240,7780,7780,7780,7780,2
|
|
20241104,124600,27796680,7780,7780,7780,7780,0
|
|
20241104,124500,27796680,7780,7780,7780,7780,0
|
|
20241104,124400,27796680,7780,7780,7780,7780,0
|
|
20241104,124300,27796680,7780,7780,7780,7780,0
|
|
20241104,124200,27796680,7780,7780,7780,7780,0
|
|
20241104,124100,27796680,7780,7780,7780,7780,1
|
|
20241104,124000,27788900,7780,7780,7780,7780,0
|
|
20241104,123900,27788900,7780,7780,7780,7780,0
|
|
20241104,123800,27788900,7780,7780,7780,7780,1
|
|
20241104,123700,27781120,7770,7770,7770,7770,0
|
|
20241104,123600,27781120,7770,7770,7770,7770,11
|
|
20241104,123500,27695650,7780,7780,7780,7780,1
|
|
20241104,123400,27687870,7770,7770,7770,7770,17
|
|
20241104,123300,27555780,7780,7780,7780,7780,60
|
|
20241104,123200,27088980,7770,7770,7770,7770,15
|
|
20241104,123100,26972430,7780,7780,7780,7780,0
|
|
20241104,123000,26972430,7780,7780,7780,7780,10
|
|
20241104,122900,26894630,7780,7780,7780,7780,0
|
|
20241104,122800,26894630,7780,7780,7780,7780,1
|
|
20241104,122700,26886850,7770,7770,7770,7770,20
|
|
20241104,122600,26731450,7770,7770,7770,7770,0
|
|
20241104,122500,26731450,7770,7770,7770,7770,0
|
|
20241104,122400,26731450,7770,7770,7770,7770,0
|
|
20241104,122300,26731450,7770,7770,7770,7770,10
|
|
20241104,122200,26653750,7780,7780,7780,7780,0
|
|
20241104,122100,26653750,7780,7780,7780,7780,0
|
|
20241104,122000,26653750,7780,7780,7780,7780,0
|
|
20241104,121900,26653750,7780,7780,7780,7780,10
|
|
20241104,121800,26575950,7780,7780,7780,7780,0
|
|
20241104,121700,26575950,7780,7780,7780,7780,0
|
|
20241104,121600,26575950,7780,7780,7780,7780,1
|
|
20241104,121500,26568170,7770,7770,7770,7770,0
|
|
20241104,121400,26568170,7770,7770,7770,7770,0
|
|
20241104,121300,26568170,7770,7770,7770,7770,0
|
|
20241104,121200,26568170,7770,7770,7770,7770,1
|
|
20241104,121100,26560400,7770,7770,7770,7770,0
|
|
20241104,121000,26560400,7770,7770,7770,7770,0
|
|
20241104,120900,26560400,7770,7770,7770,7770,0
|
|
20241104,120800,26560400,7770,7770,7770,7770,11
|
|
20241104,120700,26474930,7780,7780,7780,7780,1
|
|
20241104,120600,26467150,7770,7770,7770,7770,250
|
|
20241104,120500,24524650,7780,7780,7780,7780,0
|
|
20241104,120400,24524650,7780,7780,7780,7780,338
|
|
20241104,120300,21895010,7790,7790,7790,7790,0
|
|
20241104,120200,21895010,7790,7790,7790,7790,0
|
|
20241104,120100,21895010,7790,7790,7790,7790,0
|
|
20241104,120000,21895010,7790,7790,7790,7790,0
|
|
20241104,115900,21895010,7790,7790,7790,7790,0
|
|
20241104,115800,21895010,7790,7790,7790,7790,1
|
|
20241104,115700,21887220,7790,7790,7790,7790,3
|
|
20241104,115600,21863850,7790,7790,7790,7790,1
|
|
20241104,115500,21856060,7790,7790,7790,7790,31
|
|
20241104,115400,21614570,7780,7780,7780,7780,47
|
|
20241104,115300,21248910,7790,7790,7790,7790,0
|
|
20241104,115200,21248910,7790,7790,7790,7790,1
|
|
20241104,115100,21241120,7790,7790,7790,7790,0
|
|
20241104,115000,21241120,7790,7790,7790,7790,0
|
|
20241104,114900,21241120,7790,7790,7790,7790,0
|
|
20241104,114800,21241120,7790,7790,7790,7790,0
|
|
20241104,114700,21241120,7790,7790,7790,7790,0
|
|
20241104,114600,21241120,7790,7790,7790,7790,0
|
|
20241104,114500,21241120,7790,7790,7790,7790,1
|
|
20241104,114400,21233330,7780,7780,7780,7780,0
|
|
20241104,114300,21233330,7780,7780,7780,7780,10
|
|
20241104,114200,21155530,7790,7790,7790,7790,0
|
|
20241104,114100,21155530,7790,7790,7790,7790,0
|
|
20241104,114000,21155530,7790,7790,7790,7790,0
|
|
20241104,113900,21155530,7790,7790,7790,7790,0
|
|
20241104,113800,21155530,7790,7790,7790,7790,0
|
|
20241104,113700,21155530,7790,7790,7790,7790,0
|
|
20241104,113600,21155530,7790,7790,7790,7790,1
|
|
20241104,113500,21147740,7790,7790,7790,7790,0
|
|
20241104,113400,21147740,7790,7790,7790,7790,0
|
|
20241104,113300,21147740,7790,7790,7790,7790,0
|
|
20241104,113200,21147740,7790,7790,7790,7790,0
|
|
20241104,113100,21147740,7790,7790,7790,7790,0
|
|
20241104,113000,21147740,7790,7790,7790,7790,0
|
|
20241104,112900,21147740,7790,7790,7790,7790,20
|
|
20241104,112800,20991940,7790,7790,7790,7790,70
|
|
20241104,112700,20446640,7790,7790,7790,7790,80
|
|
20241104,112600,19823440,7790,7790,7790,7790,1
|
|
20241104,112500,19815650,7780,7780,7780,7780,14
|
|
20241104,112400,19706730,7780,7780,7780,7780,0
|
|
20241104,112300,19706730,7780,7780,7780,7780,0
|
|
20241104,112200,19706730,7780,7780,7780,7780,0
|
|
20241104,112100,19706730,7780,7780,7780,7780,0
|
|
20241104,112000,19706730,7780,7780,7780,7780,0
|
|
20241104,111900,19706730,7780,7780,7780,7780,0
|
|
20241104,111800,19706730,7780,7780,7780,7780,11
|
|
20241104,111700,19621150,7790,7790,7790,7790,100
|
|
20241104,111600,18842150,7790,7790,7790,7790,0
|
|
20241104,111500,18842150,7790,7790,7790,7790,0
|
|
20241104,111400,18842150,7790,7790,7790,7790,1
|
|
20241104,111300,18834360,7780,7780,7780,7780,0
|
|
20241104,111200,18834360,7780,7780,7780,7780,0
|
|
20241104,111100,18834360,7780,7780,7780,7780,0
|
|
20241104,111000,18834360,7780,7780,7780,7780,0
|
|
20241104,110900,18834360,7780,7780,7780,7780,0
|
|
20241104,110800,18834360,7780,7780,7780,7780,0
|
|
20241104,110700,18834360,7780,7780,7780,7780,11
|
|
20241104,110600,18748780,7790,7790,7790,7790,0
|
|
20241104,110500,18748780,7790,7790,7790,7790,1
|
|
20241104,110400,18740990,7780,7780,7780,7780,0
|
|
20241104,110300,18740990,7780,7780,7780,7780,0
|
|
20241104,110200,18740990,7780,7780,7780,7780,0
|
|
20241104,110100,18740990,7780,7780,7780,7780,400
|
|
20241104,110000,15628990,7790,7790,7790,7790,0
|
|
20241104,105900,15628990,7790,7790,7790,7790,0
|
|
20241104,105800,15628990,7790,7790,7790,7790,1
|
|
20241104,105700,15621200,7790,7790,7790,7790,1
|
|
20241104,105600,15613410,7780,7780,7780,7780,9
|
|
20241104,105500,15543390,7790,7790,7790,7780,4
|
|
20241104,105400,15512240,7790,7790,7790,7790,2
|
|
20241104,105300,15496660,7790,7790,7790,7790,0
|
|
20241104,105200,15496660,7790,7790,7790,7790,1
|
|
20241104,105100,15488870,7790,7790,7790,7790,0
|
|
20241104,105000,15488870,7790,7790,7790,7790,0
|
|
20241104,104900,15488870,7790,7790,7790,7790,0
|
|
20241104,104800,15488870,7790,7790,7790,7790,0
|
|
20241104,104700,15488870,7790,7790,7790,7790,0
|
|
20241104,104600,15488870,7790,7790,7790,7790,0
|
|
20241104,104500,15488870,7790,7780,7790,7780,11
|
|
20241104,104400,15403280,7780,7780,7780,7780,0
|
|
20241104,104300,15403280,7780,7780,7780,7780,0
|
|
20241104,104200,15403280,7780,7780,7780,7780,0
|
|
20241104,104100,15403280,7780,7780,7780,7780,0
|
|
20241104,104000,15403280,7780,7780,7780,7780,5
|
|
20241104,103900,15364380,7780,7780,7780,7780,0
|
|
20241104,103800,15364380,7780,7780,7780,7780,60
|
|
20241104,103700,14897580,7790,7790,7790,7790,0
|
|
20241104,103600,14897580,7790,7790,7790,7790,0
|
|
20241104,103500,14897580,7790,7790,7790,7790,0
|
|
20241104,103400,14897580,7790,7790,7790,7790,0
|
|
20241104,103300,14897580,7790,7790,7790,7790,1
|
|
20241104,103200,14889790,7780,7780,7780,7780,50
|
|
20241104,103100,14500790,7790,7790,7790,7790,24
|
|
20241104,103000,14313830,7790,7790,7790,7790,0
|
|
20241104,102900,14313830,7790,7790,7790,7790,0
|
|
20241104,102800,14313830,7790,7790,7790,7790,66
|
|
20241104,102700,13799690,7790,7790,7790,7790,0
|
|
20241104,102600,13799690,7790,7790,7790,7790,0
|
|
20241104,102500,13799690,7790,7790,7790,7790,0
|
|
20241104,102400,13799690,7790,7790,7790,7790,1
|
|
20241104,102300,13791900,7780,7780,7780,7780,0
|
|
20241104,102200,13791900,7780,7780,7780,7780,0
|
|
20241104,102100,13791900,7780,7780,7780,7780,0
|
|
20241104,102000,13791900,7780,7780,7780,7780,0
|
|
20241104,101900,13791900,7780,7780,7780,7780,100
|
|
20241104,101800,13013900,7780,7780,7780,7780,20
|
|
20241104,101700,12858300,7790,7790,7790,7790,0
|
|
20241104,101600,12858300,7790,7790,7790,7790,1
|
|
20241104,101500,12850510,7790,7790,7790,7790,0
|
|
20241104,101400,12850510,7790,7790,7790,7790,1
|
|
20241104,101300,12842720,7790,7790,7790,7790,0
|
|
20241104,101200,12842720,7790,7790,7790,7790,0
|
|
20241104,101100,12842720,7790,7790,7790,7790,50
|
|
20241104,101000,12453220,7790,7790,7790,7790,0
|
|
20241104,100900,12453220,7790,7790,7790,7790,0
|
|
20241104,100800,12453220,7790,7790,7790,7790,1
|
|
20241104,100700,12445430,7790,7790,7790,7790,0
|
|
20241104,100600,12445430,7790,7790,7790,7790,0
|
|
20241104,100500,12445430,7790,7790,7790,7790,0
|
|
20241104,100400,12445430,7790,7790,7790,7790,0
|
|
20241104,100300,12445430,7790,7790,7790,7790,20
|
|
20241104,100200,12289630,7790,7790,7790,7790,1
|
|
20241104,100100,12281840,7790,7790,7790,7790,10
|
|
20241104,100000,12203940,7790,7790,7790,7790,0
|
|
20241104,095900,12203940,7790,7790,7790,7790,0
|
|
20241104,095800,12203940,7790,7790,7790,7790,0
|
|
20241104,095700,12203940,7790,7790,7790,7790,1
|
|
20241104,095600,12196150,7790,7790,7790,7790,0
|
|
20241104,095500,12196150,7790,7790,7790,7790,0
|
|
20241104,095400,12196150,7790,7790,7790,7790,2
|
|
20241104,095300,12180570,7790,7790,7790,7790,2
|
|
20241104,095200,12164990,7790,7790,7790,7790,1
|
|
20241104,095100,12157200,7770,7770,7770,7770,0
|
|
20241104,095000,12157200,7770,7780,7780,7770,10
|
|
20241104,094900,12079480,7770,7770,7770,7770,65
|
|
20241104,094800,11574430,7770,7770,7770,7770,0
|
|
20241104,094700,11574430,7770,7770,7770,7770,100
|
|
20241104,094600,10797430,7770,7770,7770,7770,0
|
|
20241104,094500,10797430,7770,7770,7770,7770,0
|
|
20241104,094400,10797430,7770,7770,7770,7770,1
|
|
20241104,094300,10789660,7770,7770,7770,7770,0
|
|
20241104,094200,10789660,7770,7770,7770,7770,10
|
|
20241104,094100,10711960,7770,7770,7770,7770,1
|
|
20241104,094000,10704190,7760,7760,7760,7760,0
|
|
20241104,093900,10704190,7760,7760,7760,7760,0
|
|
20241104,093800,10704190,7760,7760,7760,7760,102
|
|
20241104,093700,9912670,7770,7770,7770,7770,1000
|
|
20241104,093600,2142670,7800,7800,7800,7800,0
|
|
20241104,093500,2142670,7800,7800,7800,7800,1
|
|
20241104,093400,2134870,7800,7800,7800,7800,0
|
|
20241104,093300,2134870,7800,7800,7800,7800,1
|
|
20241104,093200,2127070,7780,7780,7780,7780,3
|
|
20241104,093100,2103730,7780,7780,7780,7780,1
|
|
20241104,093000,2095950,7750,7750,7750,7750,0
|
|
20241104,092900,2095950,7750,7750,7750,7750,0
|
|
20241104,092800,2095950,7750,7750,7750,7750,0
|
|
20241104,092700,2095950,7750,7750,7770,7750,152
|
|
20241104,092600,915950,7770,7770,7770,7770,2
|
|
20241104,092500,900410,7770,7770,7770,7770,0
|
|
20241104,092400,900410,7770,7770,7770,7770,1
|
|
20241104,092300,892640,7770,7770,7770,7770,20
|
|
20241104,092200,737240,7760,7760,7760,7760,6
|
|
20241104,092100,690680,7760,7760,7760,7760,0
|
|
20241104,092000,690680,7760,7760,7760,7760,0
|
|
20241104,091900,690680,7760,7760,7760,7760,1
|
|
20241104,091800,682920,7760,7760,7760,7760,0
|
|
20241104,091700,682920,7760,7760,7760,7760,0
|
|
20241104,091600,682920,7760,7760,7760,7760,5
|
|
20241104,091500,644120,7760,7760,7760,7760,10
|
|
20241104,091400,566520,7760,7760,7760,7760,11
|
|
20241104,091300,481160,7760,7760,7760,7760,0
|
|
20241104,091200,481160,7760,7760,7760,7760,1
|
|
20241104,091100,473400,7760,7760,7760,7760,50
|
|
20241104,091000,85400,7800,7800,7800,7800,0
|
|
20241104,090900,85400,7800,7800,7800,7800,0
|
|
20241104,090800,85400,7800,7800,7800,7800,0
|
|
20241104,090700,85400,7800,7800,7800,7800,0
|
|
20241104,090600,85400,7800,7800,7800,7800,1
|
|
20241104,090500,77600,7760,7760,7760,7760,0
|
|
20241104,090400,77600,7760,7760,7760,7760,0
|
|
20241104,090300,77600,7760,7760,7760,7760,0
|
|
20241104,090200,77600,7760,7760,7760,7760,4
|
|
20241104,090100,46560,7760,7760,7760,7760,0
|
|
20241104,090000,46560,7760,7760,7760,7760,6
|