543 lines
25 KiB
CSV
543 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,190000,114621670,7130,7130,7130,7130,211
|
|
20241114,185900,114621670,7130,7130,7130,7130,0
|
|
20241114,185800,114621670,7130,7130,7130,7130,0
|
|
20241114,185700,114621670,7130,7130,7130,7130,0
|
|
20241114,185600,114621670,7130,7130,7130,7130,0
|
|
20241114,185500,114621670,7130,7130,7130,7130,0
|
|
20241114,185400,114621670,7130,7130,7130,7130,0
|
|
20241114,185300,114621670,7130,7130,7130,7130,0
|
|
20241114,185200,114621670,7130,7130,7130,7130,0
|
|
20241114,185100,114621670,7130,7130,7130,7130,0
|
|
20241114,185000,114621670,7130,7130,7130,7130,0
|
|
20241114,184900,114621670,7130,7130,7130,7130,0
|
|
20241114,184800,114621670,7130,7130,7130,7130,0
|
|
20241114,184700,114621670,7130,7130,7130,7130,0
|
|
20241114,184600,114621670,7130,7130,7130,7130,0
|
|
20241114,184500,114621670,7130,7130,7130,7130,0
|
|
20241114,184400,114621670,7130,7130,7130,7130,0
|
|
20241114,184300,114621670,7130,7130,7130,7130,0
|
|
20241114,184200,114621670,7130,7130,7130,7130,0
|
|
20241114,184100,114621670,7130,7130,7130,7130,0
|
|
20241114,184000,114621670,7130,7130,7130,7130,0
|
|
20241114,183900,114621670,7130,7130,7130,7130,0
|
|
20241114,183800,114621670,7130,7130,7130,7130,0
|
|
20241114,183700,114621670,7130,7130,7130,7130,0
|
|
20241114,183600,114621670,7130,7130,7130,7130,0
|
|
20241114,183500,114621670,7130,7130,7130,7130,0
|
|
20241114,183400,114621670,7130,7130,7130,7130,0
|
|
20241114,183300,114621670,7130,7130,7130,7130,0
|
|
20241114,183200,114621670,7130,7130,7130,7130,0
|
|
20241114,183100,114621670,7130,7130,7130,7130,0
|
|
20241114,183000,114621670,7130,7130,7130,7130,211
|
|
20241114,182900,114621670,7130,7130,7130,7130,0
|
|
20241114,182800,114621670,7130,7130,7130,7130,0
|
|
20241114,182700,114621670,7130,7130,7130,7130,0
|
|
20241114,182600,114621670,7130,7130,7130,7130,0
|
|
20241114,182500,114621670,7130,7130,7130,7130,0
|
|
20241114,182400,114621670,7130,7130,7130,7130,0
|
|
20241114,182300,114621670,7130,7130,7130,7130,0
|
|
20241114,182200,114621670,7130,7130,7130,7130,0
|
|
20241114,182100,114621670,7130,7130,7130,7130,0
|
|
20241114,182000,114621670,7130,7130,7130,7130,0
|
|
20241114,181900,114621670,7130,7130,7130,7130,0
|
|
20241114,181800,114621670,7130,7130,7130,7130,0
|
|
20241114,181700,114621670,7130,7130,7130,7130,0
|
|
20241114,181600,114621670,7130,7130,7130,7130,0
|
|
20241114,181500,114621670,7130,7130,7130,7130,0
|
|
20241114,181400,114621670,7130,7130,7130,7130,0
|
|
20241114,181300,114621670,7130,7130,7130,7130,0
|
|
20241114,181200,114621670,7130,7130,7130,7130,0
|
|
20241114,181100,114621670,7130,7130,7130,7130,0
|
|
20241114,181000,114621670,7130,7130,7130,7130,0
|
|
20241114,180900,114621670,7130,7130,7130,7130,0
|
|
20241114,180800,114621670,7130,7130,7130,7130,0
|
|
20241114,180700,114621670,7130,7130,7130,7130,0
|
|
20241114,180600,114621670,7130,7130,7130,7130,0
|
|
20241114,180500,114621670,7130,7130,7130,7130,0
|
|
20241114,180400,114621670,7130,7130,7130,7130,0
|
|
20241114,180300,114621670,7130,7130,7130,7130,0
|
|
20241114,180200,114621670,7130,7130,7130,7130,0
|
|
20241114,180100,114621670,7130,7130,7130,7130,0
|
|
20241114,180000,114621670,7130,7130,7130,7130,211
|
|
20241114,175900,114621670,7130,7130,7130,7130,0
|
|
20241114,175800,114621670,7130,7130,7130,7130,0
|
|
20241114,175700,114621670,7130,7130,7130,7130,0
|
|
20241114,175600,114621670,7130,7130,7130,7130,0
|
|
20241114,175500,114621670,7130,7130,7130,7130,0
|
|
20241114,175400,114621670,7130,7130,7130,7130,0
|
|
20241114,175300,114621670,7130,7130,7130,7130,0
|
|
20241114,175200,114621670,7130,7130,7130,7130,0
|
|
20241114,175100,114621670,7130,7130,7130,7130,0
|
|
20241114,175000,114621670,7130,7130,7130,7130,0
|
|
20241114,174900,114621670,7130,7130,7130,7130,0
|
|
20241114,174800,114621670,7130,7130,7130,7130,0
|
|
20241114,174700,114621670,7130,7130,7130,7130,0
|
|
20241114,174600,114621670,7130,7130,7130,7130,0
|
|
20241114,174500,114621670,7130,7130,7130,7130,0
|
|
20241114,174400,114621670,7130,7130,7130,7130,0
|
|
20241114,174300,114621670,7130,7130,7130,7130,0
|
|
20241114,174200,114621670,7130,7130,7130,7130,0
|
|
20241114,174100,114621670,7130,7130,7130,7130,0
|
|
20241114,174000,114621670,7130,7130,7130,7130,0
|
|
20241114,173900,114621670,7130,7130,7130,7130,0
|
|
20241114,173800,114621670,7130,7130,7130,7130,0
|
|
20241114,173700,114621670,7130,7130,7130,7130,0
|
|
20241114,173600,114621670,7130,7130,7130,7130,0
|
|
20241114,173500,114621670,7130,7130,7130,7130,0
|
|
20241114,173400,114621670,7130,7130,7130,7130,0
|
|
20241114,173300,114621670,7130,7130,7130,7130,0
|
|
20241114,173200,114621670,7130,7130,7130,7130,0
|
|
20241114,173100,114621670,7130,7130,7130,7130,0
|
|
20241114,173000,114621670,7130,7130,7130,7130,211
|
|
20241114,172900,114621670,7130,7130,7130,7130,0
|
|
20241114,172800,114621670,7130,7130,7130,7130,0
|
|
20241114,172700,114621670,7130,7130,7130,7130,0
|
|
20241114,172600,114621670,7130,7130,7130,7130,0
|
|
20241114,172500,114621670,7130,7130,7130,7130,0
|
|
20241114,172400,114621670,7130,7130,7130,7130,0
|
|
20241114,172300,114621670,7130,7130,7130,7130,0
|
|
20241114,172200,114621670,7130,7130,7130,7130,0
|
|
20241114,172100,114621670,7130,7130,7130,7130,0
|
|
20241114,172000,114621670,7130,7130,7130,7130,0
|
|
20241114,171900,114621670,7130,7130,7130,7130,0
|
|
20241114,171800,114621670,7130,7130,7130,7130,0
|
|
20241114,171700,114621670,7130,7130,7130,7130,0
|
|
20241114,171600,114621670,7130,7130,7130,7130,0
|
|
20241114,171500,114621670,7130,7130,7130,7130,0
|
|
20241114,171400,114621670,7130,7130,7130,7130,0
|
|
20241114,171300,114621670,7130,7130,7130,7130,0
|
|
20241114,171200,114621670,7130,7130,7130,7130,0
|
|
20241114,171100,114621670,7130,7130,7130,7130,0
|
|
20241114,171000,114621670,7130,7130,7130,7130,0
|
|
20241114,170900,114621670,7130,7130,7130,7130,0
|
|
20241114,170800,114621670,7130,7130,7130,7130,0
|
|
20241114,170700,114621670,7130,7130,7130,7130,0
|
|
20241114,170600,114621670,7130,7130,7130,7130,0
|
|
20241114,170500,114621670,7130,7130,7130,7130,0
|
|
20241114,170400,114621670,7130,7130,7130,7130,0
|
|
20241114,170300,114621670,7130,7130,7130,7130,0
|
|
20241114,170200,114621670,7130,7130,7130,7130,0
|
|
20241114,170100,114621670,7130,7130,7130,7130,0
|
|
20241114,170000,114621670,7130,7130,7130,7130,211
|
|
20241114,165900,114621670,7130,7130,7130,7130,0
|
|
20241114,165800,114621670,7130,7130,7130,7130,0
|
|
20241114,165700,114621670,7130,7130,7130,7130,0
|
|
20241114,165600,114621670,7130,7130,7130,7130,0
|
|
20241114,165500,114621670,7130,7130,7130,7130,0
|
|
20241114,165400,114621670,7130,7130,7130,7130,0
|
|
20241114,165300,114621670,7130,7130,7130,7130,0
|
|
20241114,165200,114621670,7130,7130,7130,7130,0
|
|
20241114,165100,114621670,7130,7130,7130,7130,0
|
|
20241114,165000,114621670,7130,7130,7130,7130,0
|
|
20241114,164900,114621670,7130,7130,7130,7130,0
|
|
20241114,164800,114621670,7130,7130,7130,7130,0
|
|
20241114,164700,114621670,7130,7130,7130,7130,0
|
|
20241114,164600,114621670,7130,7130,7130,7130,0
|
|
20241114,164500,114621670,7130,7130,7130,7130,0
|
|
20241114,164400,114621670,7130,7130,7130,7130,0
|
|
20241114,164300,114621670,7130,7130,7130,7130,0
|
|
20241114,164200,114621670,7130,7130,7130,7130,0
|
|
20241114,164100,114621670,7130,7130,7130,7130,0
|
|
20241114,164000,114621670,7130,7130,7130,7130,0
|
|
20241114,163900,114621670,7130,7130,7130,7130,0
|
|
20241114,163800,114621670,7130,7130,7130,7130,0
|
|
20241114,163700,114621670,7130,7130,7130,7130,0
|
|
20241114,163600,114621670,7130,7130,7130,7130,0
|
|
20241114,163500,114621670,7130,7130,7130,7130,0
|
|
20241114,163400,114621670,7130,7130,7130,7130,0
|
|
20241114,163300,114621670,7130,7130,7130,7130,0
|
|
20241114,163200,114621670,7130,7130,7130,7130,0
|
|
20241114,163100,114621670,7130,7130,7130,7130,0
|
|
20241114,163000,114621670,7130,7130,7130,7130,422
|
|
20241114,162900,113117240,7120,7120,7120,7120,0
|
|
20241114,162800,113117240,7120,7120,7120,7120,0
|
|
20241114,162700,113117240,7120,7120,7120,7120,0
|
|
20241114,162600,113117240,7120,7120,7120,7120,0
|
|
20241114,162500,113117240,7120,7120,7120,7120,0
|
|
20241114,162400,113117240,7120,7120,7120,7120,0
|
|
20241114,162300,113117240,7120,7120,7120,7120,0
|
|
20241114,162200,113117240,7120,7120,7120,7120,0
|
|
20241114,162100,113117240,7120,7120,7120,7120,0
|
|
20241114,162000,113117240,7120,7120,7120,7120,0
|
|
20241114,161900,113117240,7120,7120,7120,7120,2
|
|
20241114,161800,113103000,7120,7120,7120,7120,0
|
|
20241114,161700,113103000,7120,7120,7120,7120,1
|
|
20241114,161600,113095880,7120,7120,7120,7120,1
|
|
20241114,161500,113088760,7120,7120,7120,7120,0
|
|
20241114,161400,113088760,7120,7120,7120,7120,0
|
|
20241114,161300,113088760,7120,7120,7120,7120,0
|
|
20241114,161200,113088760,7120,7120,7120,7120,3
|
|
20241114,161100,113067400,7110,7110,7110,7110,0
|
|
20241114,161000,113067400,7110,7110,7110,7110,0
|
|
20241114,160900,113067400,7110,7110,7110,7110,0
|
|
20241114,160800,113067400,7110,7110,7110,7110,0
|
|
20241114,160700,113067400,7110,7110,7110,7110,1
|
|
20241114,160600,113060290,7110,7110,7110,7110,0
|
|
20241114,160500,113060290,7110,7110,7110,7110,0
|
|
20241114,160400,113060290,7110,7110,7110,7110,89
|
|
20241114,160300,112427500,7150,7150,7150,7150,0
|
|
20241114,160200,112427500,7150,7150,7150,7150,0
|
|
20241114,160100,112427500,7150,7150,7150,7150,0
|
|
20241114,160000,112427500,7150,7150,7150,7150,0
|
|
20241114,155900,112427500,7150,7150,7150,7150,1
|
|
20241114,155800,112420350,7150,7150,7150,7150,1
|
|
20241114,155700,112413200,7120,7120,7120,7120,0
|
|
20241114,155600,112413200,7120,7120,7120,7120,1
|
|
20241114,155500,112406080,7120,7120,7120,7120,0
|
|
20241114,155400,112406080,7120,7120,7120,7120,1
|
|
20241114,155300,112398960,7120,7120,7120,7120,1
|
|
20241114,155200,112391840,7110,7110,7110,7110,0
|
|
20241114,155100,112391840,7110,7110,7110,7110,0
|
|
20241114,155000,112391840,7110,7120,7120,7110,3
|
|
20241114,154900,112370500,7120,7120,7120,7120,0
|
|
20241114,154800,112370500,7120,7120,7120,7120,0
|
|
20241114,154700,112370500,7120,7120,7120,7120,0
|
|
20241114,154600,112370500,7120,7120,7120,7120,3
|
|
20241114,154500,112349140,7120,7120,7120,7120,30
|
|
20241114,154400,112135540,7110,7110,7110,7110,102
|
|
20241114,154300,111410320,7110,7110,7110,7110,0
|
|
20241114,154200,111410320,7110,7110,7110,7110,30
|
|
20241114,154100,111197020,7110,7110,7110,7110,1
|
|
20241114,154000,111189910,7100,7100,7100,7100,0
|
|
20241114,153900,111189910,7100,7110,7110,7100,64
|
|
20241114,153800,110735200,7130,7130,7130,7130,1
|
|
20241114,153700,110728070,7140,7140,7140,7140,0
|
|
20241114,153600,110728070,7140,7140,7140,7140,0
|
|
20241114,153500,110728070,7140,7140,7140,7140,1
|
|
20241114,153400,110720930,7140,7140,7140,7140,2
|
|
20241114,153300,110706650,7130,7130,7130,7130,0
|
|
20241114,153200,110706650,7130,7130,7130,7130,0
|
|
20241114,153100,110706650,7130,7130,7130,7130,0
|
|
20241114,153000,110706650,7130,7130,7130,7130,1
|
|
20241114,152900,110699520,7150,7150,7150,7150,0
|
|
20241114,152800,110699520,7150,7150,7150,7150,30
|
|
20241114,152700,110485020,7150,7150,7150,7150,11
|
|
20241114,152600,110406370,7150,7080,7150,7080,100
|
|
20241114,152500,109695420,7080,7080,7080,7080,0
|
|
20241114,152400,109695420,7080,7080,7080,7080,1
|
|
20241114,152300,109688340,7070,7070,7070,7070,5
|
|
20241114,152200,109652990,7070,7070,7070,7070,0
|
|
20241114,152100,109652990,7070,7070,7070,7070,17
|
|
20241114,152000,109532800,7070,7070,7070,7070,1
|
|
20241114,151900,109525730,7070,7060,7070,7050,570
|
|
20241114,151800,105501530,7060,7060,7060,7060,0
|
|
20241114,151700,105501530,7060,7040,7060,7040,749
|
|
20241114,151600,100220690,7050,7050,7050,7050,1539
|
|
20241114,151500,89370740,7040,7040,7040,7040,0
|
|
20241114,151400,89370740,7040,7040,7040,7040,0
|
|
20241114,151300,89370740,7040,7050,7050,7040,6
|
|
20241114,151200,89328490,7050,7050,7050,7050,0
|
|
20241114,151100,89328490,7050,7050,7050,7050,64
|
|
20241114,151000,88877290,7040,7040,7040,7040,500
|
|
20241114,150900,85357290,7040,7040,7040,7040,0
|
|
20241114,150800,85357290,7040,7050,7050,7040,192
|
|
20241114,150700,84005510,7050,7050,7050,7050,1
|
|
20241114,150600,83998460,7040,7040,7040,7040,1
|
|
20241114,150500,83991420,7040,7040,7040,7040,200
|
|
20241114,150400,82583420,7040,7050,7050,7040,101
|
|
20241114,150300,81872370,7040,7050,7050,7040,405
|
|
20241114,150200,79021160,7050,7060,7060,7050,185
|
|
20241114,150100,77716800,7050,7060,7060,7050,240
|
|
20241114,150000,76024400,7060,7060,7060,7060,0
|
|
20241114,145900,76024400,7060,7060,7060,7060,0
|
|
20241114,145800,76024400,7060,7060,7060,7060,1
|
|
20241114,145700,76017340,7060,7060,7060,7060,0
|
|
20241114,145600,76017340,7060,7060,7060,7060,448
|
|
20241114,145500,72854460,7060,7060,7060,7060,2
|
|
20241114,145400,72840340,7070,7070,7070,7070,2
|
|
20241114,145300,72826200,7070,7070,7070,7070,116
|
|
20241114,145200,72006080,7080,7080,7080,7080,502
|
|
20241114,145100,68451920,7080,7080,7080,7080,98
|
|
20241114,145000,67758080,7090,7090,7090,7090,0
|
|
20241114,144900,67758080,7090,7090,7090,7090,0
|
|
20241114,144800,67758080,7090,7090,7090,7090,31
|
|
20241114,144700,67538290,7060,7070,7070,7060,223
|
|
20241114,144600,65963620,7060,7060,7060,7060,0
|
|
20241114,144500,65963620,7060,7090,7090,7060,1219
|
|
20241114,144400,57339880,7090,7100,7100,7090,16
|
|
20241114,144300,57226420,7110,7110,7110,7110,15
|
|
20241114,144200,57119770,7100,7100,7100,7100,0
|
|
20241114,144100,57119770,7100,7100,7100,7100,0
|
|
20241114,144000,57119770,7100,7110,7110,7100,150
|
|
20241114,143900,56054760,7100,7150,7150,7100,2400
|
|
20241114,143800,38987500,7150,7150,7150,7150,0
|
|
20241114,143700,38987500,7150,7190,7190,7150,465
|
|
20241114,143600,35661240,7190,7180,7190,7180,123
|
|
20241114,143500,34777870,7190,7190,7190,7190,0
|
|
20241114,143400,34777870,7190,7200,7200,7190,149
|
|
20241114,143300,33706540,7200,7200,7200,7200,1
|
|
20241114,143200,33699340,7200,7200,7200,7200,0
|
|
20241114,143100,33699340,7200,7200,7200,7200,1
|
|
20241114,143000,33692140,7200,7200,7200,7200,11
|
|
20241114,142900,33612940,7200,7200,7200,7200,0
|
|
20241114,142800,33612940,7200,7200,7200,7200,2
|
|
20241114,142700,33598540,7200,7200,7200,7200,0
|
|
20241114,142600,33598540,7200,7200,7200,7200,0
|
|
20241114,142500,33598540,7200,7200,7200,7200,0
|
|
20241114,142400,33598540,7200,7200,7200,7200,1
|
|
20241114,142300,33591340,7200,7200,7200,7200,1
|
|
20241114,142200,33584140,7200,7200,7200,7200,0
|
|
20241114,142100,33584140,7200,7200,7200,7200,0
|
|
20241114,142000,33584140,7200,7200,7200,7200,1
|
|
20241114,141900,33576940,7200,7200,7200,7200,1
|
|
20241114,141800,33569740,7200,7200,7200,7200,0
|
|
20241114,141700,33569740,7200,7200,7200,7200,1
|
|
20241114,141600,33562540,7200,7200,7200,7200,20
|
|
20241114,141500,33418540,7210,7210,7210,7210,2
|
|
20241114,141400,33404120,7210,7210,7210,7210,0
|
|
20241114,141300,33404120,7210,7210,7210,7210,0
|
|
20241114,141200,33404120,7210,7210,7210,7210,0
|
|
20241114,141100,33404120,7210,7210,7210,7210,1
|
|
20241114,141000,33396910,7210,7210,7210,7210,2
|
|
20241114,140900,33382490,7210,7210,7210,7210,1
|
|
20241114,140800,33375280,7210,7210,7210,7210,0
|
|
20241114,140700,33375280,7210,7210,7210,7210,1
|
|
20241114,140600,33368070,7210,7210,7210,7210,1
|
|
20241114,140500,33360860,7210,7210,7210,7210,0
|
|
20241114,140400,33360860,7210,7210,7210,7210,0
|
|
20241114,140300,33360860,7210,7210,7210,7210,0
|
|
20241114,140200,33360860,7210,7210,7210,7210,1
|
|
20241114,140100,33353650,7210,7210,7210,7210,1
|
|
20241114,140000,33346440,7210,7210,7210,7210,0
|
|
20241114,135900,33346440,7210,7210,7210,7210,0
|
|
20241114,135800,33346440,7210,7210,7210,7210,2
|
|
20241114,135700,33332020,7200,7200,7200,7200,0
|
|
20241114,135600,33332020,7200,7200,7200,7200,0
|
|
20241114,135500,33332020,7200,7200,7200,7200,1
|
|
20241114,135400,33324820,7210,7210,7210,7210,1
|
|
20241114,135300,33317610,7210,7210,7210,7210,0
|
|
20241114,135200,33317610,7210,7210,7210,7210,1
|
|
20241114,135100,33310400,7210,7210,7210,7210,0
|
|
20241114,135000,33310400,7210,7210,7210,7200,3
|
|
20241114,134900,33288780,7190,7190,7190,7190,0
|
|
20241114,134800,33288780,7190,7190,7190,7190,15
|
|
20241114,134700,33180930,7190,7190,7190,7190,12
|
|
20241114,134600,33094650,7200,7200,7200,7200,50
|
|
20241114,134500,32734650,7210,7210,7210,7210,2
|
|
20241114,134400,32720230,7210,7210,7210,7210,4
|
|
20241114,134300,32691390,7210,7210,7210,7210,0
|
|
20241114,134200,32691390,7210,7210,7210,7210,0
|
|
20241114,134100,32691390,7210,7210,7210,7210,2
|
|
20241114,134000,32676970,7210,7210,7210,7210,30
|
|
20241114,133900,32460670,7210,7210,7210,7210,100
|
|
20241114,133800,31739670,7210,7210,7210,7210,1
|
|
20241114,133700,31732460,7210,7210,7210,7210,0
|
|
20241114,133600,31732460,7210,7210,7210,7210,1
|
|
20241114,133500,31725250,7200,7200,7200,7200,13
|
|
20241114,133400,31631650,7210,7210,7210,7210,0
|
|
20241114,133300,31631650,7210,7210,7210,7210,1
|
|
20241114,133200,31624440,7210,7210,7210,7210,1
|
|
20241114,133100,31617230,7200,7200,7200,7200,0
|
|
20241114,133000,31617230,7200,7200,7200,7200,0
|
|
20241114,132900,31617230,7200,7200,7200,7200,0
|
|
20241114,132800,31617230,7200,7200,7200,7200,0
|
|
20241114,132700,31617230,7200,7200,7200,7200,1
|
|
20241114,132600,31610030,7200,7200,7200,7200,40
|
|
20241114,132500,31322030,7200,7200,7200,7200,31
|
|
20241114,132400,31098830,7200,7200,7200,7200,8
|
|
20241114,132300,31041230,7200,7200,7200,7200,0
|
|
20241114,132200,31041230,7200,7200,7200,7200,0
|
|
20241114,132100,31041230,7200,7200,7200,7200,0
|
|
20241114,132000,31041230,7200,7200,7200,7200,1
|
|
20241114,131900,31034030,7200,7200,7200,7200,1
|
|
20241114,131800,31026830,7200,7200,7200,7200,0
|
|
20241114,131700,31026830,7200,7200,7200,7200,0
|
|
20241114,131600,31026830,7200,7200,7200,7200,1
|
|
20241114,131500,31019630,7200,7200,7200,7200,1
|
|
20241114,131400,31012430,7200,7200,7200,7200,0
|
|
20241114,131300,31012430,7200,7200,7200,7200,0
|
|
20241114,131200,31012430,7200,7200,7200,7200,10
|
|
20241114,131100,30940430,7210,7200,7210,7200,92
|
|
20241114,131000,30278020,7200,7200,7200,7200,0
|
|
20241114,130900,30278020,7200,7200,7200,7200,0
|
|
20241114,130800,30278020,7200,7200,7200,7200,1
|
|
20241114,130700,30270820,7200,7200,7200,7200,1
|
|
20241114,130600,30263620,7200,7200,7200,7200,0
|
|
20241114,130500,30263620,7200,7200,7200,7200,1
|
|
20241114,130400,30256420,7200,7200,7200,7200,0
|
|
20241114,130300,30256420,7200,7200,7200,7200,0
|
|
20241114,130200,30256420,7200,7210,7210,7200,2
|
|
20241114,130100,30242010,7210,7210,7210,7210,0
|
|
20241114,130000,30242010,7210,7210,7210,7210,0
|
|
20241114,125900,30242010,7210,7210,7210,7210,51
|
|
20241114,125800,29874300,7200,7200,7200,7200,1
|
|
20241114,125700,29867100,7190,7190,7190,7190,0
|
|
20241114,125600,29867100,7190,7190,7190,7190,0
|
|
20241114,125500,29867100,7190,7190,7190,7190,1
|
|
20241114,125400,29859910,7200,7190,7200,7190,3
|
|
20241114,125300,29838320,7200,7200,7200,7200,22
|
|
20241114,125200,29679920,7210,7210,7210,7210,1
|
|
20241114,125100,29672710,7210,7210,7210,7210,0
|
|
20241114,125000,29672710,7210,7210,7210,7210,0
|
|
20241114,124900,29672710,7210,7210,7210,7210,1
|
|
20241114,124800,29665500,7220,7220,7220,7220,1
|
|
20241114,124700,29658280,7220,7220,7220,7220,0
|
|
20241114,124600,29658280,7220,7220,7220,7220,1
|
|
20241114,124500,29651060,7200,7210,7210,7190,1001
|
|
20241114,124400,22451340,7210,7210,7210,7210,0
|
|
20241114,124300,22451340,7210,7210,7210,7210,0
|
|
20241114,124200,22451340,7210,7210,7210,7210,0
|
|
20241114,124100,22451340,7210,7210,7210,7210,1
|
|
20241114,124000,22444130,7210,7210,7210,7210,1
|
|
20241114,123900,22436920,7210,7210,7210,7210,0
|
|
20241114,123800,22436920,7210,7210,7210,7210,0
|
|
20241114,123700,22436920,7210,7210,7210,7210,2
|
|
20241114,123600,22422500,7230,7230,7230,7230,0
|
|
20241114,123500,22422500,7230,7230,7230,7230,0
|
|
20241114,123400,22422500,7230,7230,7230,7230,0
|
|
20241114,123300,22422500,7230,7230,7230,7230,0
|
|
20241114,123200,22422500,7230,7230,7230,7230,1
|
|
20241114,123100,22415270,7230,7230,7230,7230,7
|
|
20241114,123000,22364660,7230,7230,7230,7230,0
|
|
20241114,122900,22364660,7230,7210,7230,7210,12
|
|
20241114,122800,22278120,7230,7230,7230,7230,1
|
|
20241114,122700,22270890,7200,7200,7200,7200,333
|
|
20241114,122600,19873290,7200,7200,7200,7190,109
|
|
20241114,122500,19088500,7200,7200,7200,7200,0
|
|
20241114,122400,19088500,7200,7200,7200,7200,0
|
|
20241114,122300,19088500,7200,7200,7200,7200,1
|
|
20241114,122200,19081300,7200,7200,7200,7200,15
|
|
20241114,122100,18973300,7210,7210,7210,7210,1
|
|
20241114,122000,18966090,7210,7210,7210,7210,0
|
|
20241114,121900,18966090,7210,7200,7210,7200,21
|
|
20241114,121800,18814880,7230,7230,7230,7230,0
|
|
20241114,121700,18814880,7230,7230,7230,7230,0
|
|
20241114,121600,18814880,7230,7230,7230,7230,1
|
|
20241114,121500,18807650,7190,7190,7190,7190,0
|
|
20241114,121400,18807650,7190,7190,7190,7190,100
|
|
20241114,121300,18088650,7190,7190,7190,7190,873
|
|
20241114,121200,11811780,7190,7190,7190,7190,1
|
|
20241114,121100,11804590,7190,7190,7190,7190,1
|
|
20241114,121000,11797400,7190,7190,7190,7190,0
|
|
20241114,120900,11797400,7190,7190,7190,7190,0
|
|
20241114,120800,11797400,7190,7190,7190,7190,0
|
|
20241114,120700,11797400,7190,7190,7190,7180,871
|
|
20241114,120600,5536610,7190,7190,7190,7190,1
|
|
20241114,120500,5529420,7190,7190,7190,7190,0
|
|
20241114,120400,5529420,7190,7190,7190,7190,11
|
|
20241114,120300,5450330,7190,7190,7190,7190,0
|
|
20241114,120200,5450330,7190,7190,7190,7190,1
|
|
20241114,120100,5443140,7190,7190,7190,7190,100
|
|
20241114,120000,4724140,7190,7190,7190,7190,0
|
|
20241114,115900,4724140,7190,7190,7190,7190,0
|
|
20241114,115800,4724140,7190,7190,7190,7190,2
|
|
20241114,115700,4709760,7190,7190,7190,7190,0
|
|
20241114,115600,4709760,7190,7190,7190,7190,1
|
|
20241114,115500,4702570,7180,7180,7180,7180,12
|
|
20241114,115400,4616410,7190,7200,7200,7190,3
|
|
20241114,115300,4594830,7230,7230,7230,7230,0
|
|
20241114,115200,4594830,7230,7230,7230,7230,0
|
|
20241114,115100,4594830,7230,7230,7230,7230,0
|
|
20241114,115000,4594830,7230,7230,7230,7230,1
|
|
20241114,114900,4587600,7230,7230,7230,7230,0
|
|
20241114,114800,4587600,7230,7230,7230,7230,1
|
|
20241114,114700,4580370,7190,7190,7190,7190,0
|
|
20241114,114600,4580370,7190,7190,7190,7190,15
|
|
20241114,114500,4472520,7200,7210,7210,7200,61
|
|
20241114,114400,4033310,7230,7230,7230,7230,0
|
|
20241114,114300,4033310,7230,7230,7230,7230,0
|
|
20241114,114200,4033310,7230,7230,7230,7230,1
|
|
20241114,114100,4026080,7200,7210,7210,7200,2
|
|
20241114,114000,4011670,7230,7230,7230,7230,0
|
|
20241114,113900,4011670,7230,7230,7230,7230,3
|
|
20241114,113800,3989980,7190,7190,7190,7190,0
|
|
20241114,113700,3989980,7190,7190,7190,7190,0
|
|
20241114,113600,3989980,7190,7200,7200,7190,220
|
|
20241114,113500,2407280,7210,7220,7220,7210,11
|
|
20241114,113400,2327960,7240,7240,7240,7240,1
|
|
20241114,113300,2320720,7240,7240,7240,7240,0
|
|
20241114,113200,2320720,7240,7240,7240,7240,0
|
|
20241114,113100,2320720,7240,7240,7240,7240,1
|
|
20241114,113000,2313480,7220,7220,7220,7220,0
|
|
20241114,112900,2313480,7220,7220,7220,7220,5
|
|
20241114,112800,2277380,7220,7220,7220,7220,1
|
|
20241114,112700,2270160,7220,7220,7220,7220,0
|
|
20241114,112600,2270160,7220,7220,7220,7220,0
|
|
20241114,112500,2270160,7220,7220,7220,7220,1
|
|
20241114,112400,2262940,7220,7220,7220,7220,1
|
|
20241114,112300,2255720,7240,7240,7240,7240,1
|
|
20241114,112200,2248480,7240,7240,7240,7240,0
|
|
20241114,112100,2248480,7240,7240,7240,7240,0
|
|
20241114,112000,2248480,7240,7240,7240,7240,0
|
|
20241114,111900,2248480,7240,7240,7240,7240,1
|
|
20241114,111800,2241240,7210,7220,7220,7210,50
|
|
20241114,111700,1880670,7260,7260,7260,7260,0
|
|
20241114,111600,1880670,7260,7260,7260,7260,0
|
|
20241114,111500,1880670,7260,7260,7260,7260,0
|
|
20241114,111400,1880670,7260,7260,7260,7260,0
|
|
20241114,111300,1880670,7260,7260,7260,7260,0
|
|
20241114,111200,1880670,7260,7260,7260,7260,0
|
|
20241114,111100,1880670,7260,7260,7260,7260,0
|
|
20241114,111000,1880670,7260,7260,7260,7260,0
|
|
20241114,110900,1880670,7260,7260,7260,7260,0
|
|
20241114,110800,1880670,7260,7260,7260,7260,0
|
|
20241114,110700,1880670,7260,7260,7260,7260,0
|
|
20241114,110600,1880670,7260,7260,7260,7260,0
|
|
20241114,110500,1880670,7260,7260,7260,7260,0
|
|
20241114,110400,1880670,7260,7260,7260,7260,1
|
|
20241114,110300,1873410,7280,7280,7280,7280,0
|
|
20241114,110200,1873410,7280,7280,7280,7280,0
|
|
20241114,110100,1873410,7280,7280,7280,7280,0
|
|
20241114,110000,1873410,7280,7280,7280,7280,0
|
|
20241114,105900,1873410,7280,7280,7280,7280,0
|
|
20241114,105800,1873410,7280,7280,7280,7280,0
|
|
20241114,105700,1873410,7280,7280,7280,7280,0
|
|
20241114,105600,1873410,7280,7280,7280,7280,0
|
|
20241114,105500,1873410,7280,7280,7280,7280,0
|
|
20241114,105400,1873410,7280,7280,7280,7280,0
|
|
20241114,105300,1873410,7280,7280,7280,7280,7
|
|
20241114,105200,1822450,7280,7280,7280,7280,1
|
|
20241114,105100,1815170,7210,7210,7210,7210,0
|
|
20241114,105000,1815170,7210,7210,7210,7210,0
|
|
20241114,104900,1815170,7210,7210,7210,7210,0
|
|
20241114,104800,1815170,7210,7290,7290,7210,47
|
|
20241114,104700,1473100,7290,7290,7290,7290,0
|
|
20241114,104600,1473100,7290,7290,7290,7290,0
|
|
20241114,104500,1473100,7290,7290,7290,7290,3
|
|
20241114,104400,1451230,7290,7290,7290,7290,0
|
|
20241114,104300,1451230,7290,7290,7290,7290,1
|
|
20241114,104200,1443940,7290,7290,7290,7290,0
|
|
20241114,104100,1443940,7290,7290,7290,7290,1
|
|
20241114,104000,1436650,7290,7290,7290,7290,1
|
|
20241114,103900,1429360,7290,7290,7290,7290,0
|
|
20241114,103800,1429360,7290,7290,7290,7290,0
|
|
20241114,103700,1429360,7290,7290,7290,7290,0
|
|
20241114,103600,1429360,7290,7290,7290,7290,0
|
|
20241114,103500,1429360,7290,7290,7290,7290,0
|
|
20241114,103400,1429360,7290,7290,7290,7290,0
|
|
20241114,103300,1429360,7290,7290,7290,7290,0
|
|
20241114,103200,1429360,7290,7290,7290,7290,5
|
|
20241114,103100,1392910,7310,7310,7310,7310,0
|
|
20241114,103000,1392910,7310,7310,7310,7310,0
|
|
20241114,102900,1392910,7310,7310,7310,7310,0
|
|
20241114,102800,1392910,7310,7310,7310,7310,0
|
|
20241114,102700,1392910,7310,7310,7310,7310,0
|
|
20241114,102600,1392910,7310,7310,7310,7310,0
|
|
20241114,102500,1392910,7310,7310,7310,7310,0
|
|
20241114,102400,1392910,7310,7310,7310,7310,1
|
|
20241114,102300,1385600,7190,7250,7250,7190,2
|
|
20241114,102200,1371160,7340,7340,7340,7340,0
|
|
20241114,102100,1371160,7340,7340,7340,7340,0
|
|
20241114,102000,1371160,7340,7340,7340,7340,0
|
|
20241114,101900,1371160,7340,7340,7340,7340,0
|
|
20241114,101800,1371160,7340,7340,7340,7340,0
|
|
20241114,101700,1371160,7340,7340,7340,7340,0
|
|
20241114,101600,1371160,7340,7320,7340,7320,100
|
|
20241114,101500,638010,7140,7290,7290,7140,50
|
|
20241114,101400,278100,7290,7290,7290,7290,1
|
|
20241114,101300,270810,7290,7290,7290,7290,0
|
|
20241114,101200,270810,7290,7290,7290,7290,0
|
|
20241114,101100,270810,7290,7290,7290,7290,0
|
|
20241114,101000,270810,7290,7290,7290,7290,0
|
|
20241114,100900,270810,7290,7290,7290,7290,0
|
|
20241114,100800,270810,7290,7290,7290,7290,0
|
|
20241114,100700,270810,7290,7290,7290,7290,0
|
|
20241114,100600,270810,7290,7320,7320,7290,4
|
|
20241114,100500,241600,7320,7320,7320,7320,3
|
|
20241114,100400,219640,7320,7320,7320,7320,0
|
|
20241114,100300,219640,7320,7320,7320,7320,1
|
|
20241114,100200,212320,7320,7320,7320,7320,3
|
|
20241114,100100,190360,7320,7320,7320,7320,5
|
|
20241114,100000,153760,7300,7330,7330,7300,21
|