579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,183600,250353540,6590,6590,6590,6590,411
|
|
20241101,183500,250353540,6590,6590,6590,6590,0
|
|
20241101,183400,250353540,6590,6590,6590,6590,0
|
|
20241101,183300,250353540,6590,6590,6590,6590,0
|
|
20241101,183200,250353540,6590,6590,6590,6590,0
|
|
20241101,183100,250353540,6590,6590,6590,6590,0
|
|
20241101,183000,250353540,6590,6590,6590,6590,0
|
|
20241101,182900,250353540,6590,6590,6590,6590,0
|
|
20241101,182800,250353540,6590,6590,6590,6590,0
|
|
20241101,182700,250353540,6590,6590,6590,6590,0
|
|
20241101,182600,250353540,6590,6590,6590,6590,0
|
|
20241101,182500,250353540,6590,6590,6590,6590,0
|
|
20241101,182400,250353540,6590,6590,6590,6590,0
|
|
20241101,182300,250353540,6590,6590,6590,6590,0
|
|
20241101,182200,250353540,6590,6590,6590,6590,0
|
|
20241101,182100,250353540,6590,6590,6590,6590,0
|
|
20241101,182000,250353540,6590,6590,6590,6590,0
|
|
20241101,181900,250353540,6590,6590,6590,6590,0
|
|
20241101,181800,250353540,6590,6590,6590,6590,0
|
|
20241101,181700,250353540,6590,6590,6590,6590,0
|
|
20241101,181600,250353540,6590,6590,6590,6590,0
|
|
20241101,181500,250353540,6590,6590,6590,6590,0
|
|
20241101,181400,250353540,6590,6590,6590,6590,0
|
|
20241101,181300,250353540,6590,6590,6590,6590,0
|
|
20241101,181200,250353540,6590,6590,6590,6590,0
|
|
20241101,181100,250353540,6590,6590,6590,6590,0
|
|
20241101,181000,250353540,6590,6590,6590,6590,0
|
|
20241101,180900,250353540,6590,6590,6590,6590,0
|
|
20241101,180800,250353540,6590,6590,6590,6590,0
|
|
20241101,180700,250353540,6590,6590,6590,6590,0
|
|
20241101,180600,250353540,6590,6590,6590,6590,411
|
|
20241101,180500,250353540,6590,6590,6590,6590,0
|
|
20241101,180400,250353540,6590,6590,6590,6590,0
|
|
20241101,180300,250353540,6590,6590,6590,6590,0
|
|
20241101,180200,250353540,6590,6590,6590,6590,0
|
|
20241101,180100,250353540,6590,6590,6590,6590,0
|
|
20241101,180000,250353540,6590,6590,6590,6590,0
|
|
20241101,175900,250353540,6590,6590,6590,6590,0
|
|
20241101,175800,250353540,6590,6590,6590,6590,0
|
|
20241101,175700,250353540,6590,6590,6590,6590,0
|
|
20241101,175600,250353540,6590,6590,6590,6590,0
|
|
20241101,175500,250353540,6590,6590,6590,6590,0
|
|
20241101,175400,250353540,6590,6590,6590,6590,0
|
|
20241101,175300,250353540,6590,6590,6590,6590,0
|
|
20241101,175200,250353540,6590,6590,6590,6590,0
|
|
20241101,175100,250353540,6590,6590,6590,6590,0
|
|
20241101,175000,250353540,6590,6590,6590,6590,0
|
|
20241101,174900,250353540,6590,6590,6590,6590,0
|
|
20241101,174800,250353540,6590,6590,6590,6590,0
|
|
20241101,174700,250353540,6590,6590,6590,6590,0
|
|
20241101,174600,250353540,6590,6590,6590,6590,0
|
|
20241101,174500,250353540,6590,6590,6590,6590,0
|
|
20241101,174400,250353540,6590,6590,6590,6590,0
|
|
20241101,174300,250353540,6590,6590,6590,6590,0
|
|
20241101,174200,250353540,6590,6590,6590,6590,0
|
|
20241101,174100,250353540,6590,6590,6590,6590,0
|
|
20241101,174000,250353540,6590,6590,6590,6590,0
|
|
20241101,173900,250353540,6590,6590,6590,6590,0
|
|
20241101,173800,250353540,6590,6590,6590,6590,0
|
|
20241101,173700,250353540,6590,6590,6590,6590,0
|
|
20241101,173600,250353540,6590,6590,6590,6590,411
|
|
20241101,173500,250353540,6590,6590,6590,6590,0
|
|
20241101,173400,250353540,6590,6590,6590,6590,0
|
|
20241101,173300,250353540,6590,6590,6590,6590,0
|
|
20241101,173200,250353540,6590,6590,6590,6590,0
|
|
20241101,173100,250353540,6590,6590,6590,6590,0
|
|
20241101,173000,250353540,6590,6590,6590,6590,0
|
|
20241101,172900,250353540,6590,6590,6590,6590,0
|
|
20241101,172800,250353540,6590,6590,6590,6590,0
|
|
20241101,172700,250353540,6590,6590,6590,6590,0
|
|
20241101,172600,250353540,6590,6590,6590,6590,0
|
|
20241101,172500,250353540,6590,6590,6590,6590,0
|
|
20241101,172400,250353540,6590,6590,6590,6590,0
|
|
20241101,172300,250353540,6590,6590,6590,6590,0
|
|
20241101,172200,250353540,6590,6590,6590,6590,0
|
|
20241101,172100,250353540,6590,6590,6590,6590,0
|
|
20241101,172000,250353540,6590,6590,6590,6590,0
|
|
20241101,171900,250353540,6590,6590,6590,6590,0
|
|
20241101,171800,250353540,6590,6590,6590,6590,0
|
|
20241101,171700,250353540,6590,6590,6590,6590,0
|
|
20241101,171600,250353540,6590,6590,6590,6590,0
|
|
20241101,171500,250353540,6590,6590,6590,6590,0
|
|
20241101,171400,250353540,6590,6590,6590,6590,0
|
|
20241101,171300,250353540,6590,6590,6590,6590,0
|
|
20241101,171200,250353540,6590,6590,6590,6590,0
|
|
20241101,171100,250353540,6590,6590,6590,6590,0
|
|
20241101,171000,250353540,6590,6590,6590,6590,0
|
|
20241101,170900,250353540,6590,6590,6590,6590,0
|
|
20241101,170800,250353540,6590,6590,6590,6590,0
|
|
20241101,170700,250353540,6590,6590,6590,6590,0
|
|
20241101,170600,250353540,6590,6590,6590,6590,411
|
|
20241101,170500,250353540,6590,6590,6590,6590,0
|
|
20241101,170400,250353540,6590,6590,6590,6590,0
|
|
20241101,170300,250353540,6590,6590,6590,6590,0
|
|
20241101,170200,250353540,6590,6590,6590,6590,0
|
|
20241101,170100,250353540,6590,6590,6590,6590,0
|
|
20241101,170000,250353540,6590,6590,6590,6590,0
|
|
20241101,165900,250353540,6590,6590,6590,6590,0
|
|
20241101,165800,250353540,6590,6590,6590,6590,0
|
|
20241101,165700,250353540,6590,6590,6590,6590,0
|
|
20241101,165600,250353540,6590,6590,6590,6590,0
|
|
20241101,165500,250353540,6590,6590,6590,6590,0
|
|
20241101,165400,250353540,6590,6590,6590,6590,0
|
|
20241101,165300,250353540,6590,6590,6590,6590,0
|
|
20241101,165200,250353540,6590,6590,6590,6590,0
|
|
20241101,165100,250353540,6590,6590,6590,6590,0
|
|
20241101,165000,250353540,6590,6590,6590,6590,0
|
|
20241101,164900,250353540,6590,6590,6590,6590,0
|
|
20241101,164800,250353540,6590,6590,6590,6590,0
|
|
20241101,164700,250353540,6590,6590,6590,6590,0
|
|
20241101,164600,250353540,6590,6590,6590,6590,0
|
|
20241101,164500,250353540,6590,6590,6590,6590,0
|
|
20241101,164400,250353540,6590,6590,6590,6590,0
|
|
20241101,164300,250353540,6590,6590,6590,6590,0
|
|
20241101,164200,250353540,6590,6590,6590,6590,0
|
|
20241101,164100,250353540,6590,6590,6590,6590,0
|
|
20241101,164000,250353540,6590,6590,6590,6590,0
|
|
20241101,163900,250353540,6590,6590,6590,6590,0
|
|
20241101,163800,250353540,6590,6590,6590,6590,0
|
|
20241101,163700,250353540,6590,6590,6590,6590,0
|
|
20241101,163600,250353540,6590,6590,6590,6590,411
|
|
20241101,163500,250353540,6590,6590,6590,6590,0
|
|
20241101,163400,250353540,6590,6590,6590,6590,0
|
|
20241101,163300,250353540,6590,6590,6590,6590,0
|
|
20241101,163200,250353540,6590,6590,6590,6590,0
|
|
20241101,163100,250353540,6590,6590,6590,6590,0
|
|
20241101,163000,250353540,6590,6590,6590,6590,0
|
|
20241101,162900,250353540,6590,6590,6590,6590,0
|
|
20241101,162800,250353540,6590,6590,6590,6590,0
|
|
20241101,162700,250353540,6590,6590,6590,6590,0
|
|
20241101,162600,250353540,6590,6590,6590,6590,0
|
|
20241101,162500,250353540,6590,6590,6590,6590,0
|
|
20241101,162400,250353540,6590,6590,6590,6590,0
|
|
20241101,162300,250353540,6590,6590,6590,6590,0
|
|
20241101,162200,250353540,6590,6590,6590,6590,0
|
|
20241101,162100,250353540,6590,6590,6590,6590,0
|
|
20241101,162000,250353540,6590,6590,6590,6590,0
|
|
20241101,161900,250353540,6590,6590,6590,6590,0
|
|
20241101,161800,250353540,6590,6590,6590,6590,0
|
|
20241101,161700,250353540,6590,6590,6590,6590,0
|
|
20241101,161600,250353540,6590,6590,6590,6590,0
|
|
20241101,161500,250353540,6590,6590,6590,6590,0
|
|
20241101,161400,250353540,6590,6590,6590,6590,0
|
|
20241101,161300,250353540,6590,6590,6590,6590,0
|
|
20241101,161200,250353540,6590,6590,6590,6590,0
|
|
20241101,161100,250353540,6590,6590,6590,6590,0
|
|
20241101,161000,250353540,6590,6590,6590,6590,0
|
|
20241101,160900,250353540,6590,6590,6590,6590,0
|
|
20241101,160800,250353540,6590,6590,6590,6590,0
|
|
20241101,160700,250353540,6590,6590,6590,6590,0
|
|
20241101,160600,250353540,6590,6590,6590,6590,411
|
|
20241101,160500,250353540,6590,6590,6590,6590,0
|
|
20241101,160400,250353540,6590,6590,6590,6590,0
|
|
20241101,160300,250353540,6590,6590,6590,6590,0
|
|
20241101,160200,250353540,6590,6590,6590,6590,0
|
|
20241101,160100,250353540,6590,6590,6590,6590,0
|
|
20241101,160000,250353540,6590,6590,6590,6590,0
|
|
20241101,155900,250353540,6590,6590,6590,6590,0
|
|
20241101,155800,250353540,6590,6590,6590,6590,0
|
|
20241101,155700,250353540,6590,6590,6590,6590,0
|
|
20241101,155600,250353540,6590,6590,6590,6590,0
|
|
20241101,155500,250353540,6590,6590,6590,6590,0
|
|
20241101,155400,250353540,6590,6590,6590,6590,0
|
|
20241101,155300,250353540,6590,6590,6590,6590,0
|
|
20241101,155200,250353540,6590,6590,6590,6590,0
|
|
20241101,155100,250353540,6590,6590,6590,6590,0
|
|
20241101,155000,250353540,6590,6590,6590,6590,0
|
|
20241101,154900,250353540,6590,6590,6590,6590,0
|
|
20241101,154800,250353540,6590,6590,6590,6590,0
|
|
20241101,154700,250353540,6590,6590,6590,6590,0
|
|
20241101,154600,250353540,6590,6590,6590,6590,0
|
|
20241101,154500,250353540,6590,6590,6590,6590,0
|
|
20241101,154400,250353540,6590,6590,6590,6590,0
|
|
20241101,154300,250353540,6590,6590,6590,6590,0
|
|
20241101,154200,250353540,6590,6590,6590,6590,0
|
|
20241101,154100,250353540,6590,6590,6590,6590,0
|
|
20241101,154000,250353540,6590,6590,6590,6590,0
|
|
20241101,153900,250353540,6590,6590,6590,6590,0
|
|
20241101,153800,250353540,6590,6590,6590,6590,0
|
|
20241101,153700,250353540,6590,6590,6590,6590,0
|
|
20241101,153600,250353540,6590,6590,6590,6590,411
|
|
20241101,153500,250353540,6590,6590,6590,6590,0
|
|
20241101,153400,250353540,6590,6590,6590,6590,0
|
|
20241101,153300,250353540,6590,6590,6590,6590,0
|
|
20241101,153200,250353540,6590,6590,6590,6590,0
|
|
20241101,153100,250353540,6590,6590,6590,6590,0
|
|
20241101,153000,250353540,6590,6590,6590,6590,411
|
|
20241101,152900,247645050,6590,6590,6590,6590,0
|
|
20241101,152800,247645050,6590,6590,6590,6590,0
|
|
20241101,152700,247645050,6590,6590,6590,6590,0
|
|
20241101,152600,247645050,6590,6590,6590,6590,0
|
|
20241101,152500,247645050,6590,6590,6590,6590,0
|
|
20241101,152400,247645050,6590,6590,6590,6590,0
|
|
20241101,152300,247645050,6590,6590,6590,6590,0
|
|
20241101,152200,247645050,6590,6590,6590,6590,0
|
|
20241101,152100,247645050,6590,6590,6590,6590,0
|
|
20241101,152000,247645050,6590,6590,6590,6590,0
|
|
20241101,151900,247645050,6590,6590,6590,6590,15
|
|
20241101,151800,247546200,6590,6590,6590,6590,0
|
|
20241101,151700,247546200,6590,6590,6590,6590,17
|
|
20241101,151600,247434170,6590,6590,6590,6590,10
|
|
20241101,151500,247368270,6590,6590,6590,6590,18
|
|
20241101,151400,247249650,6590,6590,6590,6590,0
|
|
20241101,151300,247249650,6590,6590,6590,6590,0
|
|
20241101,151200,247249650,6590,6590,6590,6590,70
|
|
20241101,151100,246788350,6600,6610,6610,6600,130
|
|
20241101,151000,245929350,6610,6590,6610,6590,112
|
|
20241101,150900,245189770,6590,6590,6590,6590,0
|
|
20241101,150800,245189770,6590,6590,6590,6590,44
|
|
20241101,150700,244899810,6590,6590,6590,6590,0
|
|
20241101,150600,244899810,6590,6580,6590,6580,7
|
|
20241101,150500,244853730,6580,6590,6590,6580,393
|
|
20241101,150400,242265860,6590,6590,6590,6590,0
|
|
20241101,150300,242265860,6590,6590,6590,6590,23
|
|
20241101,150200,242114290,6580,6580,6580,6580,0
|
|
20241101,150100,242114290,6580,6580,6580,6580,0
|
|
20241101,150000,242114290,6580,6580,6580,6580,80
|
|
20241101,145900,241587890,6580,6600,6600,6580,375
|
|
20241101,145800,239117820,6600,6590,6600,6590,1021
|
|
20241101,145700,232389380,6600,6600,6600,6600,84
|
|
20241101,145600,231834980,6600,6600,6600,6600,1
|
|
20241101,145500,231828380,6610,6610,6610,6610,0
|
|
20241101,145400,231828380,6610,6610,6610,6610,0
|
|
20241101,145300,231828380,6610,6610,6610,6610,10
|
|
20241101,145200,231762280,6610,6610,6610,6610,0
|
|
20241101,145100,231762280,6610,6600,6610,6600,5
|
|
20241101,145000,231729270,6590,6590,6590,6590,0
|
|
20241101,144900,231729270,6590,6590,6590,6590,0
|
|
20241101,144800,231729270,6590,6590,6590,6590,100
|
|
20241101,144700,231070270,6590,6590,6590,6590,200
|
|
20241101,144600,229752270,6590,6590,6590,6590,70
|
|
20241101,144500,229290970,6600,6600,6600,6600,85
|
|
20241101,144400,228729970,6600,6600,6600,6600,2
|
|
20241101,144300,228716770,6600,6600,6600,6600,1
|
|
20241101,144200,228710170,6590,6590,6590,6590,0
|
|
20241101,144100,228710170,6590,6590,6590,6590,0
|
|
20241101,144000,228710170,6590,6600,6600,6590,63
|
|
20241101,143900,228294990,6600,6600,6600,6600,1
|
|
20241101,143800,228288390,6600,6600,6600,6600,0
|
|
20241101,143700,228288390,6600,6600,6600,6600,0
|
|
20241101,143600,228288390,6600,6600,6600,6600,0
|
|
20241101,143500,228288390,6600,6600,6600,6600,0
|
|
20241101,143400,228288390,6600,6600,6600,6600,0
|
|
20241101,143300,228288390,6600,6600,6600,6600,3
|
|
20241101,143200,228268590,6600,6600,6600,6600,3
|
|
20241101,143100,228248790,6600,6600,6600,6600,0
|
|
20241101,143000,228248790,6600,6600,6600,6600,0
|
|
20241101,142900,228248790,6600,6600,6600,6600,1
|
|
20241101,142800,228242190,6600,6600,6600,6600,3
|
|
20241101,142700,228222390,6600,6600,6600,6600,0
|
|
20241101,142600,228222390,6600,6600,6600,6600,0
|
|
20241101,142500,228222390,6600,6600,6600,6600,5
|
|
20241101,142400,228189390,6600,6600,6600,6600,0
|
|
20241101,142300,228189390,6600,6600,6600,6600,0
|
|
20241101,142200,228189390,6600,6600,6600,6600,0
|
|
20241101,142100,228189390,6600,6600,6600,6600,0
|
|
20241101,142000,228189390,6600,6600,6600,6600,0
|
|
20241101,141900,228189390,6600,6600,6600,6600,0
|
|
20241101,141800,228189390,6600,6600,6600,6600,0
|
|
20241101,141700,228189390,6600,6600,6600,6600,0
|
|
20241101,141600,228189390,6600,6600,6600,6600,21
|
|
20241101,141500,228050790,6600,6600,6600,6600,0
|
|
20241101,141400,228050790,6600,6600,6600,6600,0
|
|
20241101,141300,228050790,6600,6600,6600,6600,100
|
|
20241101,141200,227390790,6600,6600,6600,6600,0
|
|
20241101,141100,227390790,6600,6600,6600,6600,1
|
|
20241101,141000,227384190,6600,6600,6600,6600,1
|
|
20241101,140900,227377590,6580,6580,6580,6580,238
|
|
20241101,140800,225811550,6600,6580,6600,6580,6
|
|
20241101,140700,225772050,6580,6580,6580,6580,30
|
|
20241101,140600,225574650,6580,6580,6580,6580,0
|
|
20241101,140500,225574650,6580,6580,6580,6580,0
|
|
20241101,140400,225574650,6580,6580,6580,6580,17
|
|
20241101,140300,225462790,6580,6580,6580,6580,0
|
|
20241101,140200,225462790,6580,6580,6580,6580,0
|
|
20241101,140100,225462790,6580,6580,6580,6580,0
|
|
20241101,140000,225462790,6580,6580,6580,6580,0
|
|
20241101,135900,225462790,6580,6580,6580,6580,0
|
|
20241101,135800,225462790,6580,6580,6580,6580,0
|
|
20241101,135700,225462790,6580,6580,6580,6580,0
|
|
20241101,135600,225462790,6580,6580,6580,6580,0
|
|
20241101,135500,225462790,6580,6580,6580,6580,1
|
|
20241101,135400,225456210,6580,6580,6580,6580,0
|
|
20241101,135300,225456210,6580,6580,6580,6580,0
|
|
20241101,135200,225456210,6580,6580,6580,6580,0
|
|
20241101,135100,225456210,6580,6580,6580,6580,0
|
|
20241101,135000,225456210,6580,6600,6600,6580,200
|
|
20241101,134900,224138500,6600,6600,6600,6600,172
|
|
20241101,134800,223003300,6590,6590,6590,6590,0
|
|
20241101,134700,223003300,6590,6590,6590,6590,0
|
|
20241101,134600,223003300,6590,6590,6590,6590,0
|
|
20241101,134500,223003300,6590,6590,6590,6590,0
|
|
20241101,134400,223003300,6590,6590,6590,6590,0
|
|
20241101,134300,223003300,6590,6590,6590,6590,0
|
|
20241101,134200,223003300,6590,6590,6590,6590,0
|
|
20241101,134100,223003300,6590,6590,6590,6590,0
|
|
20241101,134000,223003300,6590,6590,6590,6590,0
|
|
20241101,133900,223003300,6590,6590,6590,6590,0
|
|
20241101,133800,223003300,6590,6590,6590,6590,0
|
|
20241101,133700,223003300,6590,6590,6590,6590,0
|
|
20241101,133600,223003300,6590,6590,6590,6590,531
|
|
20241101,133500,219504010,6600,6600,6600,6600,1
|
|
20241101,133400,219497410,6590,6590,6590,6590,0
|
|
20241101,133300,219497410,6590,6590,6590,6590,0
|
|
20241101,133200,219497410,6590,6590,6590,6590,71
|
|
20241101,133100,219029520,6590,6590,6590,6590,0
|
|
20241101,133000,219029520,6590,6590,6590,6590,0
|
|
20241101,132900,219029520,6590,6590,6590,6590,431
|
|
20241101,132800,216189230,6590,6590,6590,6590,5
|
|
20241101,132700,216156280,6580,6580,6580,6580,0
|
|
20241101,132600,216156280,6580,6580,6580,6580,101
|
|
20241101,132500,215491700,6570,6570,6570,6570,0
|
|
20241101,132400,215491700,6570,6570,6570,6570,0
|
|
20241101,132300,215491700,6570,6570,6570,6570,0
|
|
20241101,132200,215491700,6570,6570,6570,6570,0
|
|
20241101,132100,215491700,6570,6570,6570,6570,0
|
|
20241101,132000,215491700,6570,6570,6570,6570,650
|
|
20241101,131900,211221200,6570,6570,6570,6570,0
|
|
20241101,131800,211221200,6570,6570,6570,6570,0
|
|
20241101,131700,211221200,6570,6570,6570,6570,1329
|
|
20241101,131600,202489670,6570,6580,6580,6570,54
|
|
20241101,131500,202134850,6580,6580,6580,6580,5
|
|
20241101,131400,202101950,6580,6580,6580,6580,2
|
|
20241101,131300,202088790,6580,6580,6580,6580,1
|
|
20241101,131200,202082210,6580,6570,6580,6570,21
|
|
20241101,131100,201944180,6570,6570,6570,6570,144
|
|
20241101,131000,200998100,6580,6580,6580,6580,8
|
|
20241101,130900,200945460,6580,6580,6580,6570,691
|
|
20241101,130800,196402690,6580,6580,6580,6580,185
|
|
20241101,130700,195185390,6590,6590,6590,6590,20
|
|
20241101,130600,195053590,6590,6590,6590,6590,2
|
|
20241101,130500,195040410,6580,6580,6580,6580,0
|
|
20241101,130400,195040410,6580,6580,6580,6580,0
|
|
20241101,130300,195040410,6580,6580,6580,6580,0
|
|
20241101,130200,195040410,6580,6580,6580,6580,100
|
|
20241101,130100,194382410,6580,6590,6590,6580,401
|
|
20241101,130000,191743820,6590,6590,6590,6590,0
|
|
20241101,125900,191743820,6590,6590,6590,6590,0
|
|
20241101,125800,191743820,6590,6590,6590,6590,33
|
|
20241101,125700,191526350,6590,6590,6590,6590,0
|
|
20241101,125600,191526350,6590,6590,6600,6580,144
|
|
20241101,125500,190577230,6600,6600,6600,6600,0
|
|
20241101,125400,190577230,6600,6600,6600,6600,10
|
|
20241101,125300,190511230,6600,6600,6600,6600,0
|
|
20241101,125200,190511230,6600,6600,6600,6600,101
|
|
20241101,125100,189844630,6590,6590,6590,6590,0
|
|
20241101,125000,189844630,6590,6590,6590,6590,0
|
|
20241101,124900,189844630,6590,6590,6590,6590,14
|
|
20241101,124800,189752370,6600,6600,6600,6600,0
|
|
20241101,124700,189752370,6600,6600,6600,6600,0
|
|
20241101,124600,189752370,6600,6600,6600,6600,100
|
|
20241101,124500,189092370,6600,6600,6600,6600,100
|
|
20241101,124400,188432370,6600,6600,6600,6600,2
|
|
20241101,124300,188419170,6580,6580,6580,6580,100
|
|
20241101,124200,187761170,6600,6600,6600,6600,0
|
|
20241101,124100,187761170,6600,6600,6600,6600,0
|
|
20241101,124000,187761170,6600,6600,6600,6600,0
|
|
20241101,123900,187761170,6600,6600,6600,6600,0
|
|
20241101,123800,187761170,6600,6600,6600,6600,0
|
|
20241101,123700,187761170,6600,6600,6600,6600,0
|
|
20241101,123600,187761170,6600,6600,6600,6600,0
|
|
20241101,123500,187761170,6600,6600,6600,6600,0
|
|
20241101,123400,187761170,6600,6600,6600,6600,1
|
|
20241101,123300,187754570,6570,6570,6570,6570,0
|
|
20241101,123200,187754570,6570,6570,6570,6570,0
|
|
20241101,123100,187754570,6570,6570,6570,6570,0
|
|
20241101,123000,187754570,6570,6570,6570,6570,1000
|
|
20241101,122900,181184570,6570,6570,6570,6570,0
|
|
20241101,122800,181184570,6570,6570,6570,6570,0
|
|
20241101,122700,181184570,6570,6600,6600,6570,1285
|
|
20241101,122600,172729930,6600,6600,6600,6600,0
|
|
20241101,122500,172729930,6600,6600,6600,6600,0
|
|
20241101,122400,172729930,6600,6600,6600,6600,0
|
|
20241101,122300,172729930,6600,6600,6600,6600,0
|
|
20241101,122200,172729930,6600,6600,6600,6600,0
|
|
20241101,122100,172729930,6600,6590,6600,6590,741
|
|
20241101,122000,167846730,6600,6600,6600,6600,10
|
|
20241101,121900,167780730,6600,6600,6600,6600,1000
|
|
20241101,121800,161180730,6590,6590,6590,6590,0
|
|
20241101,121700,161180730,6590,6590,6590,6590,48
|
|
20241101,121600,160864410,6590,6590,6590,6590,12
|
|
20241101,121500,160785330,6600,6600,6600,6600,0
|
|
20241101,121400,160785330,6600,6600,6600,6600,1
|
|
20241101,121300,160778730,6590,6590,6590,6590,0
|
|
20241101,121200,160778730,6590,6590,6590,6590,130
|
|
20241101,121100,159922030,6600,6600,6600,6600,1
|
|
20241101,121000,159915430,6580,6580,6580,6580,0
|
|
20241101,120900,159915430,6580,6580,6580,6580,0
|
|
20241101,120800,159915430,6580,6580,6580,6580,0
|
|
20241101,120700,159915430,6580,6580,6580,6580,1
|
|
20241101,120600,159908850,6580,6590,6600,6580,46
|
|
20241101,120500,159605740,6560,6560,6560,6560,0
|
|
20241101,120400,159605740,6560,6560,6560,6560,0
|
|
20241101,120300,159605740,6560,6560,6560,6560,0
|
|
20241101,120200,159605740,6560,6560,6560,6560,0
|
|
20241101,120100,159605740,6560,6560,6560,6560,0
|
|
20241101,120000,159605740,6560,6560,6560,6560,0
|
|
20241101,115900,159605740,6560,6560,6560,6560,0
|
|
20241101,115800,159605740,6560,6560,6560,6560,0
|
|
20241101,115700,159605740,6560,6560,6560,6560,0
|
|
20241101,115600,159605740,6560,6560,6560,6560,0
|
|
20241101,115500,159605740,6560,6560,6560,6560,0
|
|
20241101,115400,159605740,6560,6560,6560,6560,122
|
|
20241101,115300,158805420,6560,6570,6570,6560,1267
|
|
20241101,115200,150491750,6580,6590,6590,6580,2311
|
|
20241101,115100,135283960,6590,6590,6590,6590,0
|
|
20241101,115000,135283960,6590,6590,6590,6590,0
|
|
20241101,114900,135283960,6590,6590,6590,6590,173
|
|
20241101,114800,134143890,6610,6610,6610,6610,0
|
|
20241101,114700,134143890,6610,6610,6610,6610,0
|
|
20241101,114600,134143890,6610,6590,6610,6580,2674
|
|
20241101,114500,116548720,6610,6610,6610,6610,22
|
|
20241101,114400,116403300,6590,6620,6620,6590,3500
|
|
20241101,114300,93324060,6630,6630,6630,6630,104
|
|
20241101,114200,92634540,6640,6640,6640,6640,0
|
|
20241101,114100,92634540,6640,6640,6640,6640,0
|
|
20241101,114000,92634540,6640,6640,6640,6640,1
|
|
20241101,113900,92627900,6640,6640,6640,6640,0
|
|
20241101,113800,92627900,6640,6640,6640,6640,0
|
|
20241101,113700,92627900,6640,6640,6640,6640,0
|
|
20241101,113600,92627900,6640,6640,6640,6640,0
|
|
20241101,113500,92627900,6640,6640,6640,6640,0
|
|
20241101,113400,92627900,6640,6640,6640,6640,1
|
|
20241101,113300,92621260,6640,6640,6640,6640,0
|
|
20241101,113200,92621260,6640,6640,6640,6640,0
|
|
20241101,113100,92621260,6640,6640,6640,6640,0
|
|
20241101,113000,92621260,6640,6640,6640,6640,0
|
|
20241101,112900,92621260,6640,6640,6640,6640,0
|
|
20241101,112800,92621260,6640,6640,6640,6640,0
|
|
20241101,112700,92621260,6640,6640,6640,6640,0
|
|
20241101,112600,92621260,6640,6640,6640,6640,1
|
|
20241101,112500,92614620,6640,6640,6640,6640,0
|
|
20241101,112400,92614620,6640,6640,6640,6640,0
|
|
20241101,112300,92614620,6640,6640,6640,6640,0
|
|
20241101,112200,92614620,6640,6640,6640,6640,1
|
|
20241101,112100,92607980,6640,6640,6640,6640,0
|
|
20241101,112000,92607980,6640,6640,6640,6640,0
|
|
20241101,111900,92607980,6640,6640,6640,6640,0
|
|
20241101,111800,92607980,6640,6640,6640,6640,1
|
|
20241101,111700,92601340,6640,6640,6640,6640,0
|
|
20241101,111600,92601340,6640,6640,6640,6640,1
|
|
20241101,111500,92594700,6640,6640,6640,6640,1
|
|
20241101,111400,92588060,6640,6640,6640,6640,100
|
|
20241101,111300,91924060,6640,6640,6640,6640,0
|
|
20241101,111200,91924060,6640,6640,6640,6640,1
|
|
20241101,111100,91917420,6640,6640,6640,6640,0
|
|
20241101,111000,91917420,6640,6640,6640,6640,121
|
|
20241101,110900,91113980,6640,6640,6640,6640,1
|
|
20241101,110800,91107340,6630,6630,6630,6630,0
|
|
20241101,110700,91107340,6630,6630,6630,6630,0
|
|
20241101,110600,91107340,6630,6630,6630,6630,0
|
|
20241101,110500,91107340,6630,6630,6630,6630,0
|
|
20241101,110400,91107340,6630,6630,6630,6630,0
|
|
20241101,110300,91107340,6630,6640,6640,6630,236
|
|
20241101,110200,89541670,6640,6640,6640,6640,0
|
|
20241101,110100,89541670,6640,6640,6640,6640,1
|
|
20241101,110000,89535030,6640,6640,6640,6640,0
|
|
20241101,105900,89535030,6640,6640,6640,6640,3
|
|
20241101,105800,89515110,6630,6630,6630,6630,0
|
|
20241101,105700,89515110,6630,6630,6630,6630,0
|
|
20241101,105600,89515110,6630,6630,6630,6630,0
|
|
20241101,105500,89515110,6630,6630,6630,6630,1
|
|
20241101,105400,89508480,6630,6630,6630,6630,0
|
|
20241101,105300,89508480,6630,6630,6630,6630,0
|
|
20241101,105200,89508480,6630,6630,6630,6630,0
|
|
20241101,105100,89508480,6630,6630,6630,6630,0
|
|
20241101,105000,89508480,6630,6630,6630,6630,0
|
|
20241101,104900,89508480,6630,6630,6630,6630,50
|
|
20241101,104800,89176980,6640,6640,6640,6640,0
|
|
20241101,104700,89176980,6640,6640,6640,6640,0
|
|
20241101,104600,89176980,6640,6640,6640,6640,0
|
|
20241101,104500,89176980,6640,6640,6640,6640,0
|
|
20241101,104400,89176980,6640,6640,6640,6640,0
|
|
20241101,104300,89176980,6640,6640,6640,6640,0
|
|
20241101,104200,89176980,6640,6640,6640,6640,0
|
|
20241101,104100,89176980,6640,6640,6640,6640,0
|
|
20241101,104000,89176980,6640,6640,6640,6640,0
|
|
20241101,103900,89176980,6640,6640,6640,6640,0
|
|
20241101,103800,89176980,6640,6640,6640,6640,1
|
|
20241101,103700,89170340,6640,6640,6640,6640,0
|
|
20241101,103600,89170340,6640,6640,6640,6640,0
|
|
20241101,103500,89170340,6640,6640,6640,6640,0
|
|
20241101,103400,89170340,6640,6640,6640,6640,0
|
|
20241101,103300,89170340,6640,6640,6640,6640,0
|
|
20241101,103200,89170340,6640,6640,6640,6640,14
|
|
20241101,103100,89077380,6640,6640,6640,6640,0
|
|
20241101,103000,89077380,6640,6640,6640,6640,0
|
|
20241101,102900,89077380,6640,6640,6640,6640,15
|
|
20241101,102800,88977780,6650,6650,6650,6650,0
|
|
20241101,102700,88977780,6650,6650,6650,6650,0
|
|
20241101,102600,88977780,6650,6650,6650,6650,0
|
|
20241101,102500,88977780,6650,6650,6650,6650,0
|
|
20241101,102400,88977780,6650,6650,6650,6650,0
|
|
20241101,102300,88977780,6650,6650,6650,6650,0
|
|
20241101,102200,88977780,6650,6650,6650,6650,0
|
|
20241101,102100,88977780,6650,6650,6650,6650,0
|
|
20241101,102000,88977780,6650,6650,6650,6650,3015
|
|
20241101,101900,68928030,6650,6650,6650,6650,5
|
|
20241101,101800,68894780,6630,6630,6630,6630,0
|
|
20241101,101700,68894780,6630,6630,6630,6630,152
|
|
20241101,101600,67887020,6650,6650,6650,6650,5
|
|
20241101,101500,67853770,6650,6650,6650,6650,0
|
|
20241101,101400,67853770,6650,6650,6650,6650,3
|
|
20241101,101300,67833820,6600,6600,6600,6600,0
|
|
20241101,101200,67833820,6600,6660,6660,6600,460
|
|
20241101,101100,64796300,6660,6660,6660,6660,0
|
|
20241101,101000,64796300,6660,6660,6660,6660,0
|
|
20241101,100900,64796300,6660,6660,6660,6660,0
|
|
20241101,100800,64796300,6660,6660,6660,6660,100
|
|
20241101,100700,64130300,6660,6660,6660,6660,0
|
|
20241101,100600,64130300,6660,6660,6660,6660,1
|
|
20241101,100500,64123640,6650,6650,6650,6650,0
|
|
20241101,100400,64123640,6650,6650,6650,6650,1
|
|
20241101,100300,64116990,6650,6650,6650,6650,0
|
|
20241101,100200,64116990,6650,6650,6650,6650,0
|
|
20241101,100100,64116990,6650,6620,6650,6600,453
|
|
20241101,100000,61123760,6640,6640,6640,6640,0
|
|
20241101,095900,61123760,6640,6640,6640,6640,0
|
|
20241101,095800,61123760,6640,6640,6640,6640,0
|
|
20241101,095700,61123760,6640,6640,6640,6640,90
|
|
20241101,095600,60526160,6640,6640,6640,6640,0
|
|
20241101,095500,60526160,6640,6640,6640,6640,0
|
|
20241101,095400,60526160,6640,6640,6640,6640,0
|
|
20241101,095300,60526160,6640,6640,6640,6640,0
|
|
20241101,095200,60526160,6640,6640,6640,6630,26
|
|
20241101,095100,60353740,6650,6650,6650,6650,0
|
|
20241101,095000,60353740,6650,6650,6650,6650,60
|
|
20241101,094900,59954740,6640,6650,6650,6640,3
|
|
20241101,094800,59934800,6660,6660,6660,6660,0
|
|
20241101,094700,59934800,6660,6620,6660,6620,126
|
|
20241101,094600,59100640,6630,6630,6630,6630,0
|
|
20241101,094500,59100640,6630,6620,6630,6620,417
|
|
20241101,094400,56339080,6620,6620,6620,6620,0
|
|
20241101,094300,56339080,6620,6620,6620,6620,6
|
|
20241101,094200,56299360,6620,6620,6620,6620,1
|
|
20241101,094100,56292740,6620,6620,6620,6620,1
|
|
20241101,094000,56286120,6600,6600,6600,6600,100
|
|
20241101,093900,55626120,6620,6610,6620,6610,590
|
|
20241101,093800,51725750,6610,6630,6630,6610,52
|
|
20241101,093700,51381990,6630,6630,6630,6630,0
|
|
20241101,093600,51381990,6630,6620,6630,6620,82
|
|
20241101,093500,50838470,6620,6620,6620,6620,1
|
|
20241101,093400,50831850,6620,6620,6620,6620,12
|
|
20241101,093300,50752410,6620,6610,6620,6610,447
|
|
20241101,093200,47794040,6610,6610,6610,6610,0
|
|
20241101,093100,47794040,6610,6610,6610,6610,1
|
|
20241101,093000,47787430,6610,6610,6610,6610,0
|
|
20241101,092900,47787430,6610,6610,6610,6610,0
|
|
20241101,092800,47787430,6610,6610,6610,6610,0
|
|
20241101,092700,47787430,6610,6610,6610,6610,1
|
|
20241101,092600,47780820,6600,6600,6600,6600,0
|
|
20241101,092500,47780820,6600,6600,6600,6600,0
|
|
20241101,092400,47780820,6600,6600,6600,6600,0
|
|
20241101,092300,47780820,6600,6610,6610,6600,25
|
|
20241101,092200,47615770,6610,6610,6610,6610,0
|
|
20241101,092100,47615770,6610,6610,6610,6610,47
|
|
20241101,092000,47305100,6590,6590,6590,6590,220
|
|
20241101,091900,45855300,6590,6590,6590,6590,2
|
|
20241101,091800,45842120,6590,6600,6600,6590,50
|
|
20241101,091700,45512580,6620,6600,6620,6600,82
|
|
20241101,091600,44970620,6600,6600,6600,6600,46
|
|
20241101,091500,44667020,6610,6610,6610,6610,25
|
|
20241101,091400,44501770,6620,6620,6620,6620,60
|
|
20241101,091300,44104570,6620,6620,6620,6620,9
|
|
20241101,091200,44044990,6620,6620,6620,6620,149
|
|
20241101,091100,43058610,6600,6600,6600,6600,102
|
|
20241101,091000,42385410,6600,6620,6620,6600,2
|
|
20241101,090900,42372190,6620,6610,6620,6580,3001
|
|
20241101,090800,22605350,6620,6610,6620,6580,2329
|
|
20241101,090700,7258860,6630,6630,6630,6630,91
|
|
20241101,090600,6655530,6630,6630,6630,6630,0
|
|
20241101,090500,6655530,6630,6630,6630,6630,1
|
|
20241101,090400,6648900,6610,6610,6610,6610,50
|
|
20241101,090300,6318400,6600,6600,6600,6600,401
|
|
20241101,090200,3671800,6600,6620,6620,6600,326
|
|
20241101,090100,1517060,6610,6630,6630,6610,52
|
|
20241101,090000,1172340,6660,6610,6660,6610,175
|