681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,201800,69101980,6660,6660,6660,6660,734
|
|
20241104,201700,69101980,6660,6660,6660,6660,0
|
|
20241104,201600,69101980,6660,6660,6660,6660,0
|
|
20241104,201500,69101980,6660,6660,6660,6660,0
|
|
20241104,201400,69101980,6660,6660,6660,6660,0
|
|
20241104,201300,69101980,6660,6660,6660,6660,0
|
|
20241104,201200,69101980,6660,6660,6660,6660,0
|
|
20241104,201100,69101980,6660,6660,6660,6660,0
|
|
20241104,201000,69101980,6660,6660,6660,6660,0
|
|
20241104,200900,69101980,6660,6660,6660,6660,0
|
|
20241104,200800,69101980,6660,6660,6660,6660,0
|
|
20241104,200700,69101980,6660,6660,6660,6660,0
|
|
20241104,200600,69101980,6660,6660,6660,6660,0
|
|
20241104,200500,69101980,6660,6660,6660,6660,0
|
|
20241104,200400,69101980,6660,6660,6660,6660,0
|
|
20241104,200300,69101980,6660,6660,6660,6660,0
|
|
20241104,200200,69101980,6660,6660,6660,6660,0
|
|
20241104,200100,69101980,6660,6660,6660,6660,0
|
|
20241104,200000,69101980,6660,6660,6660,6660,0
|
|
20241104,195900,69101980,6660,6660,6660,6660,0
|
|
20241104,195800,69101980,6660,6660,6660,6660,0
|
|
20241104,195700,69101980,6660,6660,6660,6660,0
|
|
20241104,195600,69101980,6660,6660,6660,6660,0
|
|
20241104,195500,69101980,6660,6660,6660,6660,0
|
|
20241104,195400,69101980,6660,6660,6660,6660,0
|
|
20241104,195300,69101980,6660,6660,6660,6660,0
|
|
20241104,195200,69101980,6660,6660,6660,6660,0
|
|
20241104,195100,69101980,6660,6660,6660,6660,0
|
|
20241104,195000,69101980,6660,6660,6660,6660,0
|
|
20241104,194900,69101980,6660,6660,6660,6660,0
|
|
20241104,194800,69101980,6660,6660,6660,6660,734
|
|
20241104,194700,69101980,6660,6660,6660,6660,0
|
|
20241104,194600,69101980,6660,6660,6660,6660,0
|
|
20241104,194500,69101980,6660,6660,6660,6660,0
|
|
20241104,194400,69101980,6660,6660,6660,6660,0
|
|
20241104,194300,69101980,6660,6660,6660,6660,0
|
|
20241104,194200,69101980,6660,6660,6660,6660,0
|
|
20241104,194100,69101980,6660,6660,6660,6660,0
|
|
20241104,194000,69101980,6660,6660,6660,6660,0
|
|
20241104,193900,69101980,6660,6660,6660,6660,0
|
|
20241104,193800,69101980,6660,6660,6660,6660,0
|
|
20241104,193700,69101980,6660,6660,6660,6660,0
|
|
20241104,193600,69101980,6660,6660,6660,6660,0
|
|
20241104,193500,69101980,6660,6660,6660,6660,0
|
|
20241104,193400,69101980,6660,6660,6660,6660,0
|
|
20241104,193300,69101980,6660,6660,6660,6660,0
|
|
20241104,193200,69101980,6660,6660,6660,6660,0
|
|
20241104,193100,69101980,6660,6660,6660,6660,0
|
|
20241104,193000,69101980,6660,6660,6660,6660,0
|
|
20241104,192900,69101980,6660,6660,6660,6660,0
|
|
20241104,192800,69101980,6660,6660,6660,6660,0
|
|
20241104,192700,69101980,6660,6660,6660,6660,0
|
|
20241104,192600,69101980,6660,6660,6660,6660,0
|
|
20241104,192500,69101980,6660,6660,6660,6660,0
|
|
20241104,192400,69101980,6660,6660,6660,6660,0
|
|
20241104,192300,69101980,6660,6660,6660,6660,0
|
|
20241104,192200,69101980,6660,6660,6660,6660,0
|
|
20241104,192100,69101980,6660,6660,6660,6660,0
|
|
20241104,192000,69101980,6660,6660,6660,6660,0
|
|
20241104,191900,69101980,6660,6660,6660,6660,0
|
|
20241104,191800,69101980,6660,6660,6660,6660,734
|
|
20241104,191700,69101980,6660,6660,6660,6660,0
|
|
20241104,191600,69101980,6660,6660,6660,6660,0
|
|
20241104,191500,69101980,6660,6660,6660,6660,0
|
|
20241104,191400,69101980,6660,6660,6660,6660,0
|
|
20241104,191300,69101980,6660,6660,6660,6660,0
|
|
20241104,191200,69101980,6660,6660,6660,6660,0
|
|
20241104,191100,69101980,6660,6660,6660,6660,0
|
|
20241104,191000,69101980,6660,6660,6660,6660,0
|
|
20241104,190900,69101980,6660,6660,6660,6660,0
|
|
20241104,190800,69101980,6660,6660,6660,6660,0
|
|
20241104,190700,69101980,6660,6660,6660,6660,0
|
|
20241104,190600,69101980,6660,6660,6660,6660,0
|
|
20241104,190500,69101980,6660,6660,6660,6660,0
|
|
20241104,190400,69101980,6660,6660,6660,6660,0
|
|
20241104,190300,69101980,6660,6660,6660,6660,0
|
|
20241104,190200,69101980,6660,6660,6660,6660,0
|
|
20241104,190100,69101980,6660,6660,6660,6660,0
|
|
20241104,190000,69101980,6660,6660,6660,6660,0
|
|
20241104,185900,69101980,6660,6660,6660,6660,0
|
|
20241104,185800,69101980,6660,6660,6660,6660,0
|
|
20241104,185700,69101980,6660,6660,6660,6660,0
|
|
20241104,185600,69101980,6660,6660,6660,6660,0
|
|
20241104,185500,69101980,6660,6660,6660,6660,0
|
|
20241104,185400,69101980,6660,6660,6660,6660,0
|
|
20241104,185300,69101980,6660,6660,6660,6660,0
|
|
20241104,185200,69101980,6660,6660,6660,6660,0
|
|
20241104,185100,69101980,6660,6660,6660,6660,0
|
|
20241104,185000,69101980,6660,6660,6660,6660,0
|
|
20241104,184900,69101980,6660,6660,6660,6660,0
|
|
20241104,184800,69101980,6660,6660,6660,6660,734
|
|
20241104,184700,69101980,6660,6660,6660,6660,0
|
|
20241104,184600,69101980,6660,6660,6660,6660,0
|
|
20241104,184500,69101980,6660,6660,6660,6660,0
|
|
20241104,184400,69101980,6660,6660,6660,6660,0
|
|
20241104,184300,69101980,6660,6660,6660,6660,0
|
|
20241104,184200,69101980,6660,6660,6660,6660,0
|
|
20241104,184100,69101980,6660,6660,6660,6660,0
|
|
20241104,184000,69101980,6660,6660,6660,6660,0
|
|
20241104,183900,69101980,6660,6660,6660,6660,0
|
|
20241104,183800,69101980,6660,6660,6660,6660,0
|
|
20241104,183700,69101980,6660,6660,6660,6660,0
|
|
20241104,183600,69101980,6660,6660,6660,6660,0
|
|
20241104,183500,69101980,6660,6660,6660,6660,0
|
|
20241104,183400,69101980,6660,6660,6660,6660,0
|
|
20241104,183300,69101980,6660,6660,6660,6660,0
|
|
20241104,183200,69101980,6660,6660,6660,6660,0
|
|
20241104,183100,69101980,6660,6660,6660,6660,0
|
|
20241104,183000,69101980,6660,6660,6660,6660,0
|
|
20241104,182900,69101980,6660,6660,6660,6660,0
|
|
20241104,182800,69101980,6660,6660,6660,6660,0
|
|
20241104,182700,69101980,6660,6660,6660,6660,0
|
|
20241104,182600,69101980,6660,6660,6660,6660,0
|
|
20241104,182500,69101980,6660,6660,6660,6660,0
|
|
20241104,182400,69101980,6660,6660,6660,6660,0
|
|
20241104,182300,69101980,6660,6660,6660,6660,0
|
|
20241104,182200,69101980,6660,6660,6660,6660,0
|
|
20241104,182100,69101980,6660,6660,6660,6660,0
|
|
20241104,182000,69101980,6660,6660,6660,6660,0
|
|
20241104,181900,69101980,6660,6660,6660,6660,0
|
|
20241104,181800,69101980,6660,6660,6660,6660,734
|
|
20241104,181700,69101980,6660,6660,6660,6660,0
|
|
20241104,181600,69101980,6660,6660,6660,6660,0
|
|
20241104,181500,69101980,6660,6660,6660,6660,0
|
|
20241104,181400,69101980,6660,6660,6660,6660,0
|
|
20241104,181300,69101980,6660,6660,6660,6660,0
|
|
20241104,181200,69101980,6660,6660,6660,6660,0
|
|
20241104,181100,69101980,6660,6660,6660,6660,0
|
|
20241104,181000,69101980,6660,6660,6660,6660,0
|
|
20241104,180900,69101980,6660,6660,6660,6660,0
|
|
20241104,180800,69101980,6660,6660,6660,6660,0
|
|
20241104,180700,69101980,6660,6660,6660,6660,0
|
|
20241104,180600,69101980,6660,6660,6660,6660,0
|
|
20241104,180500,69101980,6660,6660,6660,6660,0
|
|
20241104,180400,69101980,6660,6660,6660,6660,0
|
|
20241104,180300,69101980,6660,6660,6660,6660,0
|
|
20241104,180200,69101980,6660,6660,6660,6660,0
|
|
20241104,180100,69101980,6660,6660,6660,6660,0
|
|
20241104,180000,69101980,6660,6660,6660,6660,0
|
|
20241104,175900,69101980,6660,6660,6660,6660,0
|
|
20241104,175800,69101980,6660,6660,6660,6660,0
|
|
20241104,175700,69101980,6660,6660,6660,6660,0
|
|
20241104,175600,69101980,6660,6660,6660,6660,0
|
|
20241104,175500,69101980,6660,6660,6660,6660,0
|
|
20241104,175400,69101980,6660,6660,6660,6660,0
|
|
20241104,175300,69101980,6660,6660,6660,6660,0
|
|
20241104,175200,69101980,6660,6660,6660,6660,0
|
|
20241104,175100,69101980,6660,6660,6660,6660,0
|
|
20241104,175000,69101980,6660,6660,6660,6660,0
|
|
20241104,174900,69101980,6660,6660,6660,6660,0
|
|
20241104,174800,69101980,6660,6660,6660,6660,734
|
|
20241104,174700,69101980,6660,6660,6660,6660,0
|
|
20241104,174600,69101980,6660,6660,6660,6660,0
|
|
20241104,174500,69101980,6660,6660,6660,6660,0
|
|
20241104,174400,69101980,6660,6660,6660,6660,0
|
|
20241104,174300,69101980,6660,6660,6660,6660,0
|
|
20241104,174200,69101980,6660,6660,6660,6660,0
|
|
20241104,174100,69101980,6660,6660,6660,6660,0
|
|
20241104,174000,69101980,6660,6660,6660,6660,0
|
|
20241104,173900,69101980,6660,6660,6660,6660,0
|
|
20241104,173800,69101980,6660,6660,6660,6660,0
|
|
20241104,173700,69101980,6660,6660,6660,6660,0
|
|
20241104,173600,69101980,6660,6660,6660,6660,0
|
|
20241104,173500,69101980,6660,6660,6660,6660,0
|
|
20241104,173400,69101980,6660,6660,6660,6660,0
|
|
20241104,173300,69101980,6660,6660,6660,6660,0
|
|
20241104,173200,69101980,6660,6660,6660,6660,0
|
|
20241104,173100,69101980,6660,6660,6660,6660,0
|
|
20241104,173000,69101980,6660,6660,6660,6660,0
|
|
20241104,172900,69101980,6660,6660,6660,6660,0
|
|
20241104,172800,69101980,6660,6660,6660,6660,0
|
|
20241104,172700,69101980,6660,6660,6660,6660,0
|
|
20241104,172600,69101980,6660,6660,6660,6660,0
|
|
20241104,172500,69101980,6660,6660,6660,6660,0
|
|
20241104,172400,69101980,6660,6660,6660,6660,0
|
|
20241104,172300,69101980,6660,6660,6660,6660,0
|
|
20241104,172200,69101980,6660,6660,6660,6660,0
|
|
20241104,172100,69101980,6660,6660,6660,6660,0
|
|
20241104,172000,69101980,6660,6660,6660,6660,0
|
|
20241104,171900,69101980,6660,6660,6660,6660,0
|
|
20241104,171800,69101980,6660,6660,6660,6660,734
|
|
20241104,171700,69101980,6660,6660,6660,6660,0
|
|
20241104,171600,69101980,6660,6660,6660,6660,0
|
|
20241104,171500,69101980,6660,6660,6660,6660,0
|
|
20241104,171400,69101980,6660,6660,6660,6660,0
|
|
20241104,171300,69101980,6660,6660,6660,6660,0
|
|
20241104,171200,69101980,6660,6660,6660,6660,0
|
|
20241104,171100,69101980,6660,6660,6660,6660,0
|
|
20241104,171000,69101980,6660,6660,6660,6660,0
|
|
20241104,170900,69101980,6660,6660,6660,6660,0
|
|
20241104,170800,69101980,6660,6660,6660,6660,0
|
|
20241104,170700,69101980,6660,6660,6660,6660,0
|
|
20241104,170600,69101980,6660,6660,6660,6660,0
|
|
20241104,170500,69101980,6660,6660,6660,6660,0
|
|
20241104,170400,69101980,6660,6660,6660,6660,0
|
|
20241104,170300,69101980,6660,6660,6660,6660,0
|
|
20241104,170200,69101980,6660,6660,6660,6660,0
|
|
20241104,170100,69101980,6660,6660,6660,6660,0
|
|
20241104,170000,69101980,6660,6660,6660,6660,0
|
|
20241104,165900,69101980,6660,6660,6660,6660,0
|
|
20241104,165800,69101980,6660,6660,6660,6660,0
|
|
20241104,165700,69101980,6660,6660,6660,6660,0
|
|
20241104,165600,69101980,6660,6660,6660,6660,0
|
|
20241104,165500,69101980,6660,6660,6660,6660,0
|
|
20241104,165400,69101980,6660,6660,6660,6660,0
|
|
20241104,165300,69101980,6660,6660,6660,6660,0
|
|
20241104,165200,69101980,6660,6660,6660,6660,0
|
|
20241104,165100,69101980,6660,6660,6660,6660,0
|
|
20241104,165000,69101980,6660,6660,6660,6660,0
|
|
20241104,164900,69101980,6660,6660,6660,6660,0
|
|
20241104,164800,69101980,6660,6660,6660,6660,734
|
|
20241104,164700,69101980,6660,6660,6660,6660,0
|
|
20241104,164600,69101980,6660,6660,6660,6660,0
|
|
20241104,164500,69101980,6660,6660,6660,6660,0
|
|
20241104,164400,69101980,6660,6660,6660,6660,0
|
|
20241104,164300,69101980,6660,6660,6660,6660,0
|
|
20241104,164200,69101980,6660,6660,6660,6660,0
|
|
20241104,164100,69101980,6660,6660,6660,6660,0
|
|
20241104,164000,69101980,6660,6660,6660,6660,0
|
|
20241104,163900,69101980,6660,6660,6660,6660,0
|
|
20241104,163800,69101980,6660,6660,6660,6660,0
|
|
20241104,163700,69101980,6660,6660,6660,6660,0
|
|
20241104,163600,69101980,6660,6660,6660,6660,0
|
|
20241104,163500,69101980,6660,6660,6660,6660,0
|
|
20241104,163400,69101980,6660,6660,6660,6660,0
|
|
20241104,163300,69101980,6660,6660,6660,6660,0
|
|
20241104,163200,69101980,6660,6660,6660,6660,0
|
|
20241104,163100,69101980,6660,6660,6660,6660,0
|
|
20241104,163000,69101980,6660,6660,6660,6660,0
|
|
20241104,162900,69101980,6660,6660,6660,6660,0
|
|
20241104,162800,69101980,6660,6660,6660,6660,0
|
|
20241104,162700,69101980,6660,6660,6660,6660,0
|
|
20241104,162600,69101980,6660,6660,6660,6660,0
|
|
20241104,162500,69101980,6660,6660,6660,6660,0
|
|
20241104,162400,69101980,6660,6660,6660,6660,0
|
|
20241104,162300,69101980,6660,6660,6660,6660,0
|
|
20241104,162200,69101980,6660,6660,6660,6660,0
|
|
20241104,162100,69101980,6660,6660,6660,6660,0
|
|
20241104,162000,69101980,6660,6660,6660,6660,0
|
|
20241104,161900,69101980,6660,6660,6660,6660,0
|
|
20241104,161800,69101980,6660,6660,6660,6660,734
|
|
20241104,161700,69101980,6660,6660,6660,6660,0
|
|
20241104,161600,69101980,6660,6660,6660,6660,0
|
|
20241104,161500,69101980,6660,6660,6660,6660,0
|
|
20241104,161400,69101980,6660,6660,6660,6660,0
|
|
20241104,161300,69101980,6660,6660,6660,6660,0
|
|
20241104,161200,69101980,6660,6660,6660,6660,0
|
|
20241104,161100,69101980,6660,6660,6660,6660,0
|
|
20241104,161000,69101980,6660,6660,6660,6660,0
|
|
20241104,160900,69101980,6660,6660,6660,6660,0
|
|
20241104,160800,69101980,6660,6660,6660,6660,0
|
|
20241104,160700,69101980,6660,6660,6660,6660,0
|
|
20241104,160600,69101980,6660,6660,6660,6660,0
|
|
20241104,160500,69101980,6660,6660,6660,6660,0
|
|
20241104,160400,69101980,6660,6660,6660,6660,0
|
|
20241104,160300,69101980,6660,6660,6660,6660,0
|
|
20241104,160200,69101980,6660,6660,6660,6660,0
|
|
20241104,160100,69101980,6660,6660,6660,6660,0
|
|
20241104,160000,69101980,6660,6660,6660,6660,0
|
|
20241104,155900,69101980,6660,6660,6660,6660,0
|
|
20241104,155800,69101980,6660,6660,6660,6660,0
|
|
20241104,155700,69101980,6660,6660,6660,6660,0
|
|
20241104,155600,69101980,6660,6660,6660,6660,0
|
|
20241104,155500,69101980,6660,6660,6660,6660,0
|
|
20241104,155400,69101980,6660,6660,6660,6660,0
|
|
20241104,155300,69101980,6660,6660,6660,6660,0
|
|
20241104,155200,69101980,6660,6660,6660,6660,0
|
|
20241104,155100,69101980,6660,6660,6660,6660,0
|
|
20241104,155000,69101980,6660,6660,6660,6660,0
|
|
20241104,154900,69101980,6660,6660,6660,6660,0
|
|
20241104,154800,69101980,6660,6660,6660,6660,734
|
|
20241104,154700,69101980,6660,6660,6660,6660,0
|
|
20241104,154600,69101980,6660,6660,6660,6660,0
|
|
20241104,154500,69101980,6660,6660,6660,6660,0
|
|
20241104,154400,69101980,6660,6660,6660,6660,0
|
|
20241104,154300,69101980,6660,6660,6660,6660,0
|
|
20241104,154200,69101980,6660,6660,6660,6660,0
|
|
20241104,154100,69101980,6660,6660,6660,6660,0
|
|
20241104,154000,69101980,6660,6660,6660,6660,0
|
|
20241104,153900,69101980,6660,6660,6660,6660,0
|
|
20241104,153800,69101980,6660,6660,6660,6660,0
|
|
20241104,153700,69101980,6660,6660,6660,6660,0
|
|
20241104,153600,69101980,6660,6660,6660,6660,0
|
|
20241104,153500,69101980,6660,6660,6660,6660,0
|
|
20241104,153400,69101980,6660,6660,6660,6660,0
|
|
20241104,153300,69101980,6660,6660,6660,6660,0
|
|
20241104,153200,69101980,6660,6660,6660,6660,0
|
|
20241104,153100,69101980,6660,6660,6660,6660,0
|
|
20241104,153000,69101980,6660,6660,6660,6660,734
|
|
20241104,152900,64213540,6650,6650,6650,6650,0
|
|
20241104,152800,64213540,6650,6650,6650,6650,0
|
|
20241104,152700,64213540,6650,6650,6650,6650,0
|
|
20241104,152600,64213540,6650,6650,6650,6650,0
|
|
20241104,152500,64213540,6650,6650,6650,6650,0
|
|
20241104,152400,64213540,6650,6650,6650,6650,0
|
|
20241104,152300,64213540,6650,6650,6650,6650,0
|
|
20241104,152200,64213540,6650,6650,6650,6650,0
|
|
20241104,152100,64213540,6650,6650,6650,6650,0
|
|
20241104,152000,64213540,6650,6650,6650,6650,0
|
|
20241104,151900,64213540,6650,6650,6650,6650,17
|
|
20241104,151800,64100490,6650,6650,6650,6650,0
|
|
20241104,151700,64100490,6650,6650,6650,6650,0
|
|
20241104,151600,64100490,6650,6650,6650,6650,7
|
|
20241104,151500,64053940,6650,6650,6650,6650,0
|
|
20241104,151400,64053940,6650,6650,6650,6650,0
|
|
20241104,151300,64053940,6650,6650,6650,6650,0
|
|
20241104,151200,64053940,6650,6650,6650,6650,0
|
|
20241104,151100,64053940,6650,6650,6650,6650,0
|
|
20241104,151000,64053940,6650,6650,6650,6650,0
|
|
20241104,150900,64053940,6650,6650,6650,6650,0
|
|
20241104,150800,64053940,6650,6650,6650,6650,144
|
|
20241104,150700,63096340,6650,6650,6650,6650,0
|
|
20241104,150600,63096340,6650,6650,6650,6650,0
|
|
20241104,150500,63096340,6650,6650,6650,6650,0
|
|
20241104,150400,63096340,6650,6650,6650,6650,1
|
|
20241104,150300,63089690,6650,6650,6650,6650,0
|
|
20241104,150200,63089690,6650,6650,6650,6650,0
|
|
20241104,150100,63089690,6650,6650,6650,6650,0
|
|
20241104,150000,63089690,6650,6650,6650,6650,5
|
|
20241104,145900,63056440,6650,6650,6650,6650,1
|
|
20241104,145800,63049790,6650,6650,6650,6650,1
|
|
20241104,145700,63043140,6640,6640,6640,6640,10
|
|
20241104,145600,62976740,6650,6650,6650,6650,1
|
|
20241104,145500,62970090,6650,6650,6650,6650,0
|
|
20241104,145400,62970090,6650,6650,6650,6650,0
|
|
20241104,145300,62970090,6650,6650,6650,6650,0
|
|
20241104,145200,62970090,6650,6650,6650,6650,105
|
|
20241104,145100,62271840,6630,6630,6630,6630,0
|
|
20241104,145000,62271840,6630,6630,6630,6630,0
|
|
20241104,144900,62271840,6630,6630,6630,6630,0
|
|
20241104,144800,62271840,6630,6630,6630,6630,0
|
|
20241104,144700,62271840,6630,6630,6630,6630,0
|
|
20241104,144600,62271840,6630,6630,6630,6630,0
|
|
20241104,144500,62271840,6630,6630,6630,6630,0
|
|
20241104,144400,62271840,6630,6630,6630,6630,0
|
|
20241104,144300,62271840,6630,6630,6630,6630,0
|
|
20241104,144200,62271840,6630,6630,6630,6630,0
|
|
20241104,144100,62271840,6630,6630,6630,6630,0
|
|
20241104,144000,62271840,6630,6640,6640,6630,1759
|
|
20241104,143900,50603500,6660,6660,6660,6660,0
|
|
20241104,143800,50603500,6660,6660,6660,6660,0
|
|
20241104,143700,50603500,6660,6660,6660,6660,0
|
|
20241104,143600,50603500,6660,6660,6660,6660,0
|
|
20241104,143500,50603500,6660,6660,6660,6660,0
|
|
20241104,143400,50603500,6660,6660,6660,6660,0
|
|
20241104,143300,50603500,6660,6660,6660,6660,0
|
|
20241104,143200,50603500,6660,6660,6660,6660,0
|
|
20241104,143100,50603500,6660,6660,6660,6660,0
|
|
20241104,143000,50603500,6660,6660,6660,6660,1
|
|
20241104,142900,50596840,6660,6660,6660,6660,3
|
|
20241104,142800,50576860,6660,6660,6660,6660,0
|
|
20241104,142700,50576860,6660,6660,6660,6660,1
|
|
20241104,142600,50570200,6650,6650,6650,6650,0
|
|
20241104,142500,50570200,6650,6650,6650,6650,0
|
|
20241104,142400,50570200,6650,6650,6650,6650,0
|
|
20241104,142300,50570200,6650,6650,6650,6650,0
|
|
20241104,142200,50570200,6650,6650,6650,6650,0
|
|
20241104,142100,50570200,6650,6650,6650,6650,0
|
|
20241104,142000,50570200,6650,6650,6650,6650,0
|
|
20241104,141900,50570200,6650,6650,6650,6650,0
|
|
20241104,141800,50570200,6650,6650,6650,6650,0
|
|
20241104,141700,50570200,6650,6650,6650,6650,480
|
|
20241104,141600,47378200,6660,6660,6660,6660,0
|
|
20241104,141500,47378200,6660,6660,6660,6660,0
|
|
20241104,141400,47378200,6660,6660,6660,6660,0
|
|
20241104,141300,47378200,6660,6660,6660,6660,0
|
|
20241104,141200,47378200,6660,6660,6660,6660,0
|
|
20241104,141100,47378200,6660,6660,6660,6660,0
|
|
20241104,141000,47378200,6660,6660,6660,6660,1
|
|
20241104,140900,47371540,6660,6660,6660,6660,0
|
|
20241104,140800,47371540,6660,6660,6660,6660,0
|
|
20241104,140700,47371540,6660,6660,6660,6660,0
|
|
20241104,140600,47371540,6660,6660,6660,6660,0
|
|
20241104,140500,47371540,6660,6660,6660,6660,0
|
|
20241104,140400,47371540,6660,6660,6660,6660,0
|
|
20241104,140300,47371540,6660,6660,6660,6660,0
|
|
20241104,140200,47371540,6660,6660,6660,6660,0
|
|
20241104,140100,47371540,6660,6660,6660,6660,0
|
|
20241104,140000,47371540,6660,6660,6660,6660,1
|
|
20241104,135900,47364880,6660,6660,6660,6660,1
|
|
20241104,135800,47358220,6660,6660,6660,6660,2
|
|
20241104,135700,47344900,6660,6660,6660,6660,1
|
|
20241104,135600,47338240,6650,6650,6650,6650,0
|
|
20241104,135500,47338240,6650,6650,6650,6650,1
|
|
20241104,135400,47331590,6650,6650,6650,6650,0
|
|
20241104,135300,47331590,6650,6650,6650,6650,15
|
|
20241104,135200,47231840,6670,6670,6670,6670,0
|
|
20241104,135100,47231840,6670,6670,6670,6670,0
|
|
20241104,135000,47231840,6670,6670,6670,6670,0
|
|
20241104,134900,47231840,6670,6670,6670,6670,0
|
|
20241104,134800,47231840,6670,6670,6670,6670,0
|
|
20241104,134700,47231840,6670,6670,6670,6670,0
|
|
20241104,134600,47231840,6670,6670,6670,6670,0
|
|
20241104,134500,47231840,6670,6670,6670,6670,0
|
|
20241104,134400,47231840,6670,6670,6670,6670,0
|
|
20241104,134300,47231840,6670,6670,6670,6670,0
|
|
20241104,134200,47231840,6670,6670,6670,6670,0
|
|
20241104,134100,47231840,6670,6670,6670,6670,0
|
|
20241104,134000,47231840,6670,6670,6670,6670,0
|
|
20241104,133900,47231840,6670,6670,6670,6670,0
|
|
20241104,133800,47231840,6670,6670,6670,6670,0
|
|
20241104,133700,47231840,6670,6670,6670,6670,0
|
|
20241104,133600,47231840,6670,6670,6670,6670,0
|
|
20241104,133500,47231840,6670,6670,6670,6670,15
|
|
20241104,133400,47131790,6670,6670,6670,6670,0
|
|
20241104,133300,47131790,6670,6670,6670,6670,0
|
|
20241104,133200,47131790,6670,6670,6670,6670,0
|
|
20241104,133100,47131790,6670,6670,6670,6670,0
|
|
20241104,133000,47131790,6670,6670,6670,6670,1
|
|
20241104,132900,47125120,6670,6670,6670,6670,2
|
|
20241104,132800,47111780,6670,6670,6670,6670,1
|
|
20241104,132700,47105110,6670,6670,6670,6670,2
|
|
20241104,132600,47091770,6670,6670,6670,6670,0
|
|
20241104,132500,47091770,6670,6670,6670,6670,0
|
|
20241104,132400,47091770,6670,6670,6670,6670,0
|
|
20241104,132300,47091770,6670,6670,6670,6670,0
|
|
20241104,132200,47091770,6670,6670,6670,6670,0
|
|
20241104,132100,47091770,6670,6670,6670,6670,0
|
|
20241104,132000,47091770,6670,6670,6670,6650,3
|
|
20241104,131900,47071780,6660,6660,6660,6660,0
|
|
20241104,131800,47071780,6660,6660,6660,6660,0
|
|
20241104,131700,47071780,6660,6660,6660,6660,0
|
|
20241104,131600,47071780,6660,6660,6660,6660,0
|
|
20241104,131500,47071780,6660,6660,6660,6660,208
|
|
20241104,131400,45686500,6650,6650,6650,6650,0
|
|
20241104,131300,45686500,6650,6650,6650,6650,0
|
|
20241104,131200,45686500,6650,6650,6650,6650,25
|
|
20241104,131100,45520250,6660,6660,6660,6660,0
|
|
20241104,131000,45520250,6660,6660,6660,6660,0
|
|
20241104,130900,45520250,6660,6660,6660,6660,0
|
|
20241104,130800,45520250,6660,6660,6660,6660,0
|
|
20241104,130700,45520250,6660,6660,6660,6660,2
|
|
20241104,130600,45506930,6670,6670,6670,6670,0
|
|
20241104,130500,45506930,6670,6670,6670,6670,0
|
|
20241104,130400,45506930,6670,6670,6670,6670,0
|
|
20241104,130300,45506930,6670,6670,6670,6670,1
|
|
20241104,130200,45500260,6660,6660,6660,6660,3
|
|
20241104,130100,45480280,6670,6670,6670,6670,0
|
|
20241104,130000,45480280,6670,6670,6670,6670,0
|
|
20241104,125900,45480280,6670,6670,6670,6670,1
|
|
20241104,125800,45473610,6670,6670,6670,6670,1
|
|
20241104,125700,45466940,6670,6670,6670,6670,3
|
|
20241104,125600,45446930,6670,6670,6670,6670,0
|
|
20241104,125500,45446930,6670,6670,6670,6670,0
|
|
20241104,125400,45446930,6670,6670,6670,6670,0
|
|
20241104,125300,45446930,6670,6660,6670,6660,256
|
|
20241104,125200,43741960,6660,6660,6660,6660,1
|
|
20241104,125100,43735300,6650,6650,6650,6650,0
|
|
20241104,125000,43735300,6650,6650,6650,6650,245
|
|
20241104,124900,42106050,6650,6650,6650,6650,2
|
|
20241104,124800,42092750,6650,6650,6650,6650,0
|
|
20241104,124700,42092750,6650,6650,6650,6650,0
|
|
20241104,124600,42092750,6650,6650,6650,6650,1
|
|
20241104,124500,42086100,6650,6650,6650,6650,1
|
|
20241104,124400,42079450,6650,6650,6650,6650,1
|
|
20241104,124300,42072800,6640,6640,6640,6640,100
|
|
20241104,124200,41408800,6640,6640,6640,6640,364
|
|
20241104,124100,38991840,6630,6630,6630,6630,0
|
|
20241104,124000,38991840,6630,6630,6630,6630,556
|
|
20241104,123900,35305560,6630,6630,6630,6630,0
|
|
20241104,123800,35305560,6630,6630,6630,6630,1
|
|
20241104,123700,35298930,6620,6620,6620,6620,0
|
|
20241104,123600,35298930,6620,6620,6620,6620,0
|
|
20241104,123500,35298930,6620,6620,6620,6620,50
|
|
20241104,123400,34967930,6630,6630,6630,6630,0
|
|
20241104,123300,34967930,6630,6630,6630,6630,0
|
|
20241104,123200,34967930,6630,6630,6630,6630,0
|
|
20241104,123100,34967930,6630,6630,6630,6630,2
|
|
20241104,123000,34954670,6630,6630,6630,6630,0
|
|
20241104,122900,34954670,6630,6630,6630,6630,0
|
|
20241104,122800,34954670,6630,6630,6630,6630,2
|
|
20241104,122700,34941410,6630,6630,6630,6630,2
|
|
20241104,122600,34928150,6630,6630,6630,6630,1
|
|
20241104,122500,34921520,6630,6630,6630,6630,0
|
|
20241104,122400,34921520,6630,6630,6630,6630,0
|
|
20241104,122300,34921520,6630,6630,6630,6630,1
|
|
20241104,122200,34914890,6620,6620,6620,6620,0
|
|
20241104,122100,34914890,6620,6620,6620,6620,0
|
|
20241104,122000,34914890,6620,6620,6620,6620,0
|
|
20241104,121900,34914890,6620,6620,6620,6620,15
|
|
20241104,121800,34815590,6630,6630,6630,6630,0
|
|
20241104,121700,34815590,6630,6630,6630,6630,0
|
|
20241104,121600,34815590,6630,6630,6630,6630,1
|
|
20241104,121500,34808960,6630,6630,6630,6630,0
|
|
20241104,121400,34808960,6630,6630,6630,6630,0
|
|
20241104,121300,34808960,6630,6630,6630,6630,0
|
|
20241104,121200,34808960,6630,6630,6630,6630,0
|
|
20241104,121100,34808960,6630,6630,6630,6630,0
|
|
20241104,121000,34808960,6630,6630,6630,6630,0
|
|
20241104,120900,34808960,6630,6630,6630,6630,1
|
|
20241104,120800,34802330,6630,6630,6630,6630,0
|
|
20241104,120700,34802330,6630,6630,6630,6630,0
|
|
20241104,120600,34802330,6630,6630,6630,6630,0
|
|
20241104,120500,34802330,6630,6630,6630,6630,0
|
|
20241104,120400,34802330,6630,6630,6630,6630,0
|
|
20241104,120300,34802330,6630,6630,6630,6630,1
|
|
20241104,120200,34795700,6630,6620,6630,6620,49
|
|
20241104,120100,34471310,6630,6630,6630,6630,1
|
|
20241104,120000,34464680,6630,6630,6630,6630,0
|
|
20241104,115900,34464680,6630,6630,6630,6630,2
|
|
20241104,115800,34451420,6630,6630,6630,6630,1
|
|
20241104,115700,34444790,6630,6630,6630,6630,2
|
|
20241104,115600,34431530,6630,6630,6630,6630,1
|
|
20241104,115500,34424900,6630,6620,6630,6620,3
|
|
20241104,115400,34405020,6630,6630,6630,6630,0
|
|
20241104,115300,34405020,6630,6630,6630,6630,0
|
|
20241104,115200,34405020,6630,6630,6630,6630,0
|
|
20241104,115100,34405020,6630,6630,6630,6630,0
|
|
20241104,115000,34405020,6630,6630,6630,6630,0
|
|
20241104,114900,34405020,6630,6630,6630,6630,0
|
|
20241104,114800,34405020,6630,6630,6630,6630,2
|
|
20241104,114700,34391760,6630,6630,6630,6630,0
|
|
20241104,114600,34391760,6630,6630,6630,6630,0
|
|
20241104,114500,34391760,6630,6630,6630,6630,0
|
|
20241104,114400,34391760,6630,6630,6630,6630,0
|
|
20241104,114300,34391760,6630,6630,6630,6630,0
|
|
20241104,114200,34391760,6630,6630,6630,6630,0
|
|
20241104,114100,34391760,6630,6630,6630,6630,0
|
|
20241104,114000,34391760,6630,6630,6630,6630,1
|
|
20241104,113900,34385130,6630,6630,6630,6630,0
|
|
20241104,113800,34385130,6630,6630,6630,6630,0
|
|
20241104,113700,34385130,6630,6630,6630,6630,0
|
|
20241104,113600,34385130,6630,6630,6630,6630,1
|
|
20241104,113500,34378500,6630,6630,6630,6630,0
|
|
20241104,113400,34378500,6630,6630,6630,6630,0
|
|
20241104,113300,34378500,6630,6630,6630,6630,0
|
|
20241104,113200,34378500,6630,6630,6630,6630,0
|
|
20241104,113100,34378500,6630,6630,6630,6630,0
|
|
20241104,113000,34378500,6630,6630,6630,6630,1
|
|
20241104,112900,34371870,6620,6620,6620,6620,63
|
|
20241104,112800,33954810,6630,6630,6630,6630,2
|
|
20241104,112700,33941550,6620,6630,6630,6620,2
|
|
20241104,112600,33928300,6630,6630,6630,6630,1
|
|
20241104,112500,33921670,6630,6630,6630,6630,2
|
|
20241104,112400,33908410,6630,6630,6630,6630,1
|
|
20241104,112300,33901780,6630,6630,6630,6630,0
|
|
20241104,112200,33901780,6630,6630,6630,6630,0
|
|
20241104,112100,33901780,6630,6630,6630,6630,1
|
|
20241104,112000,33895150,6630,6630,6630,6630,1
|
|
20241104,111900,33888520,6620,6620,6620,6620,15
|
|
20241104,111800,33789220,6630,6630,6630,6630,0
|
|
20241104,111700,33789220,6630,6630,6630,6630,1
|
|
20241104,111600,33782590,6630,6630,6630,6630,1
|
|
20241104,111500,33775960,6630,6630,6630,6630,0
|
|
20241104,111400,33775960,6630,6630,6630,6630,1
|
|
20241104,111300,33769330,6630,6630,6630,6630,0
|
|
20241104,111200,33769330,6630,6630,6630,6630,0
|
|
20241104,111100,33769330,6630,6630,6630,6630,0
|
|
20241104,111000,33769330,6630,6630,6630,6630,45
|
|
20241104,110900,33470980,6630,6630,6630,6630,0
|
|
20241104,110800,33470980,6630,6630,6630,6630,0
|
|
20241104,110700,33470980,6630,6630,6630,6630,1
|
|
20241104,110600,33464350,6630,6630,6630,6630,0
|
|
20241104,110500,33464350,6630,6630,6630,6630,0
|
|
20241104,110400,33464350,6630,6630,6630,6630,0
|
|
20241104,110300,33464350,6630,6630,6630,6630,3
|
|
20241104,110200,33444460,6630,6630,6630,6630,0
|
|
20241104,110100,33444460,6630,6630,6630,6630,0
|
|
20241104,110000,33444460,6630,6630,6630,6630,1
|
|
20241104,105900,33437830,6640,6640,6640,6640,0
|
|
20241104,105800,33437830,6640,6640,6640,6640,1
|
|
20241104,105700,33431190,6630,6630,6630,6630,1
|
|
20241104,105600,33424560,6630,6630,6630,6630,0
|
|
20241104,105500,33424560,6630,6640,6640,6630,192
|
|
20241104,105400,32151580,6640,6640,6640,6640,1
|
|
20241104,105300,32144940,6640,6640,6640,6640,1
|
|
20241104,105200,32138300,6630,6620,6630,6620,312
|
|
20241104,105100,30069750,6620,6620,6620,6620,0
|
|
20241104,105000,30069750,6620,6620,6620,6620,0
|
|
20241104,104900,30069750,6620,6620,6620,6620,0
|
|
20241104,104800,30069750,6620,6620,6620,6620,0
|
|
20241104,104700,30069750,6620,6620,6620,6620,0
|
|
20241104,104600,30069750,6620,6620,6620,6620,0
|
|
20241104,104500,30069750,6620,6620,6620,6620,1
|
|
20241104,104400,30063130,6620,6620,6620,6620,0
|
|
20241104,104300,30063130,6620,6620,6620,6620,0
|
|
20241104,104200,30063130,6620,6620,6620,6620,0
|
|
20241104,104100,30063130,6620,6620,6620,6620,268
|
|
20241104,104000,28288970,6630,6630,6630,6630,0
|
|
20241104,103900,28288970,6630,6630,6630,6630,0
|
|
20241104,103800,28288970,6630,6630,6630,6630,1
|
|
20241104,103700,28282340,6630,6630,6630,6630,1
|
|
20241104,103600,28275710,6630,6630,6630,6630,0
|
|
20241104,103500,28275710,6630,6630,6630,6630,30
|
|
20241104,103400,28076810,6630,6630,6630,6630,0
|
|
20241104,103300,28076810,6630,6630,6630,6630,0
|
|
20241104,103200,28076810,6630,6630,6630,6630,0
|
|
20241104,103100,28076810,6630,6630,6630,6630,3
|
|
20241104,103000,28056920,6630,6630,6630,6630,0
|
|
20241104,102900,28056920,6630,6630,6630,6630,0
|
|
20241104,102800,28056920,6630,6630,6630,6630,0
|
|
20241104,102700,28056920,6630,6630,6630,6630,3
|
|
20241104,102600,28037030,6620,6620,6620,6620,238
|
|
20241104,102500,26461470,6640,6630,6640,6630,502
|
|
20241104,102400,23133200,6630,6630,6630,6630,2
|
|
20241104,102300,23119940,6630,6630,6630,6630,1
|
|
20241104,102200,23113310,6620,6620,6620,6620,205
|
|
20241104,102100,21756210,6620,6620,6620,6620,0
|
|
20241104,102000,21756210,6620,6620,6620,6620,0
|
|
20241104,101900,21756210,6620,6620,6620,6620,0
|
|
20241104,101800,21756210,6620,6620,6620,6620,10
|
|
20241104,101700,21690010,6620,6590,6620,6590,350
|
|
20241104,101600,19381190,6590,6590,6590,6590,1
|
|
20241104,101500,19374600,6590,6590,6590,6590,1
|
|
20241104,101400,19368010,6590,6590,6590,6590,0
|
|
20241104,101300,19368010,6590,6590,6590,6590,0
|
|
20241104,101200,19368010,6590,6590,6590,6590,1
|
|
20241104,101100,19361420,6590,6590,6590,6590,1
|
|
20241104,101000,19354830,6590,6590,6590,6590,0
|
|
20241104,100900,19354830,6590,6590,6590,6590,0
|
|
20241104,100800,19354830,6590,6590,6590,6590,0
|
|
20241104,100700,19354830,6590,6590,6590,6590,0
|
|
20241104,100600,19354830,6590,6590,6590,6590,0
|
|
20241104,100500,19354830,6590,6590,6590,6590,0
|
|
20241104,100400,19354830,6590,6590,6590,6590,1
|
|
20241104,100300,19348240,6590,6590,6590,6590,0
|
|
20241104,100200,19348240,6590,6590,6590,6590,0
|
|
20241104,100100,19348240,6590,6590,6590,6590,0
|
|
20241104,100000,19348240,6590,6590,6590,6590,0
|
|
20241104,095900,19348240,6590,6590,6590,6590,0
|
|
20241104,095800,19348240,6590,6590,6590,6590,0
|
|
20241104,095700,19348240,6590,6570,6590,6560,190
|
|
20241104,095600,18101330,6600,6600,6600,6600,0
|
|
20241104,095500,18101330,6600,6600,6600,6600,0
|
|
20241104,095400,18101330,6600,6600,6600,6600,2
|
|
20241104,095300,18088130,6600,6600,6600,6600,2
|
|
20241104,095200,18074930,6590,6580,6590,6580,56
|
|
20241104,095100,17705910,6550,6550,6550,6550,0
|
|
20241104,095000,17705910,6550,6550,6550,6550,0
|
|
20241104,094900,17705910,6550,6550,6550,6550,0
|
|
20241104,094800,17705910,6550,6580,6580,6550,1153
|
|
20241104,094700,10153240,6580,6580,6580,6580,0
|
|
20241104,094600,10153240,6580,6580,6580,6580,0
|
|
20241104,094500,10153240,6580,6580,6580,6580,6
|
|
20241104,094400,10113760,6590,6590,6590,6590,0
|
|
20241104,094300,10113760,6590,6590,6590,6590,0
|
|
20241104,094200,10113760,6590,6590,6590,6590,653
|
|
20241104,094100,5810490,6560,6560,6560,6560,0
|
|
20241104,094000,5810490,6560,6560,6560,6560,0
|
|
20241104,093900,5810490,6560,6580,6580,6560,391
|
|
20241104,093800,3241960,6590,6590,6590,6590,0
|
|
20241104,093700,3241960,6590,6590,6590,6590,1
|
|
20241104,093600,3235370,6590,6590,6590,6590,1
|
|
20241104,093500,3228780,6590,6590,6590,6590,0
|
|
20241104,093400,3228780,6590,6590,6590,6590,0
|
|
20241104,093300,3228780,6590,6590,6590,6590,0
|
|
20241104,093200,3228780,6590,6590,6590,6590,1
|
|
20241104,093100,3222190,6590,6590,6590,6590,6
|
|
20241104,093000,3182650,6580,6580,6580,6580,0
|
|
20241104,092900,3182650,6580,6580,6580,6580,0
|
|
20241104,092800,3182650,6580,6580,6580,6580,254
|
|
20241104,092700,1511330,6600,6600,6600,6600,0
|
|
20241104,092600,1511330,6600,6600,6600,6600,0
|
|
20241104,092500,1511330,6600,6600,6600,6600,0
|
|
20241104,092400,1511330,6600,6600,6600,6600,0
|
|
20241104,092300,1511330,6600,6600,6600,6600,3
|
|
20241104,092200,1491530,6600,6600,6600,6600,0
|
|
20241104,092100,1491530,6600,6600,6600,6600,66
|
|
20241104,092000,1055930,6600,6600,6600,6600,10
|
|
20241104,091900,989930,6600,6600,6600,6600,5
|
|
20241104,091800,956930,6600,6600,6600,6600,0
|
|
20241104,091700,956930,6600,6600,6600,6600,0
|
|
20241104,091600,956930,6600,6600,6600,6600,0
|
|
20241104,091500,956930,6600,6600,6600,6600,1
|
|
20241104,091400,950330,6600,6600,6600,6600,0
|
|
20241104,091300,950330,6600,6600,6600,6600,5
|
|
20241104,091200,917330,6600,6600,6600,6600,0
|
|
20241104,091100,917330,6600,6600,6600,6600,2
|
|
20241104,091000,904130,6600,6600,6600,6600,0
|
|
20241104,090900,904130,6600,6600,6600,6600,0
|
|
20241104,090800,904130,6600,6600,6600,6600,1
|
|
20241104,090700,897530,6580,6580,6580,6580,0
|
|
20241104,090600,897530,6580,6580,6580,6580,0
|
|
20241104,090500,897530,6580,6580,6580,6580,1
|
|
20241104,090400,890950,6580,6580,6580,6580,5
|
|
20241104,090300,858050,6550,6550,6550,6550,110
|
|
20241104,090200,137550,6550,6550,6550,6550,0
|
|
20241104,090100,137550,6550,6550,6550,6550,0
|
|
20241104,090000,137550,6550,6550,6550,6550,21
|