579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,183600,122227990,6620,6620,6620,6620,464
|
|
20241105,183500,122227990,6620,6620,6620,6620,0
|
|
20241105,183400,122227990,6620,6620,6620,6620,0
|
|
20241105,183300,122227990,6620,6620,6620,6620,0
|
|
20241105,183200,122227990,6620,6620,6620,6620,0
|
|
20241105,183100,122227990,6620,6620,6620,6620,0
|
|
20241105,183000,122227990,6620,6620,6620,6620,0
|
|
20241105,182900,122227990,6620,6620,6620,6620,0
|
|
20241105,182800,122227990,6620,6620,6620,6620,0
|
|
20241105,182700,122227990,6620,6620,6620,6620,0
|
|
20241105,182600,122227990,6620,6620,6620,6620,0
|
|
20241105,182500,122227990,6620,6620,6620,6620,0
|
|
20241105,182400,122227990,6620,6620,6620,6620,0
|
|
20241105,182300,122227990,6620,6620,6620,6620,0
|
|
20241105,182200,122227990,6620,6620,6620,6620,0
|
|
20241105,182100,122227990,6620,6620,6620,6620,0
|
|
20241105,182000,122227990,6620,6620,6620,6620,0
|
|
20241105,181900,122227990,6620,6620,6620,6620,0
|
|
20241105,181800,122227990,6620,6620,6620,6620,0
|
|
20241105,181700,122227990,6620,6620,6620,6620,0
|
|
20241105,181600,122227990,6620,6620,6620,6620,0
|
|
20241105,181500,122227990,6620,6620,6620,6620,0
|
|
20241105,181400,122227990,6620,6620,6620,6620,0
|
|
20241105,181300,122227990,6620,6620,6620,6620,0
|
|
20241105,181200,122227990,6620,6620,6620,6620,0
|
|
20241105,181100,122227990,6620,6620,6620,6620,0
|
|
20241105,181000,122227990,6620,6620,6620,6620,0
|
|
20241105,180900,122227990,6620,6620,6620,6620,0
|
|
20241105,180800,122227990,6620,6620,6620,6620,0
|
|
20241105,180700,122227990,6620,6620,6620,6620,0
|
|
20241105,180600,122227990,6620,6620,6620,6620,464
|
|
20241105,180500,122227990,6620,6620,6620,6620,0
|
|
20241105,180400,122227990,6620,6620,6620,6620,0
|
|
20241105,180300,122227990,6620,6620,6620,6620,0
|
|
20241105,180200,122227990,6620,6620,6620,6620,0
|
|
20241105,180100,122227990,6620,6620,6620,6620,0
|
|
20241105,180000,122227990,6620,6620,6620,6620,0
|
|
20241105,175900,122227990,6620,6620,6620,6620,0
|
|
20241105,175800,122227990,6620,6620,6620,6620,0
|
|
20241105,175700,122227990,6620,6620,6620,6620,0
|
|
20241105,175600,122227990,6620,6620,6620,6620,0
|
|
20241105,175500,122227990,6620,6620,6620,6620,0
|
|
20241105,175400,122227990,6620,6620,6620,6620,0
|
|
20241105,175300,122227990,6620,6620,6620,6620,0
|
|
20241105,175200,122227990,6620,6620,6620,6620,0
|
|
20241105,175100,122227990,6620,6620,6620,6620,0
|
|
20241105,175000,122227990,6620,6620,6620,6620,0
|
|
20241105,174900,122227990,6620,6620,6620,6620,0
|
|
20241105,174800,122227990,6620,6620,6620,6620,0
|
|
20241105,174700,122227990,6620,6620,6620,6620,0
|
|
20241105,174600,122227990,6620,6620,6620,6620,0
|
|
20241105,174500,122227990,6620,6620,6620,6620,0
|
|
20241105,174400,122227990,6620,6620,6620,6620,0
|
|
20241105,174300,122227990,6620,6620,6620,6620,0
|
|
20241105,174200,122227990,6620,6620,6620,6620,0
|
|
20241105,174100,122227990,6620,6620,6620,6620,0
|
|
20241105,174000,122227990,6620,6620,6620,6620,0
|
|
20241105,173900,122227990,6620,6620,6620,6620,0
|
|
20241105,173800,122227990,6620,6620,6620,6620,0
|
|
20241105,173700,122227990,6620,6620,6620,6620,0
|
|
20241105,173600,122227990,6620,6620,6620,6620,464
|
|
20241105,173500,122227990,6620,6620,6620,6620,0
|
|
20241105,173400,122227990,6620,6620,6620,6620,0
|
|
20241105,173300,122227990,6620,6620,6620,6620,0
|
|
20241105,173200,122227990,6620,6620,6620,6620,0
|
|
20241105,173100,122227990,6620,6620,6620,6620,0
|
|
20241105,173000,122227990,6620,6620,6620,6620,0
|
|
20241105,172900,122227990,6620,6620,6620,6620,0
|
|
20241105,172800,122227990,6620,6620,6620,6620,0
|
|
20241105,172700,122227990,6620,6620,6620,6620,0
|
|
20241105,172600,122227990,6620,6620,6620,6620,0
|
|
20241105,172500,122227990,6620,6620,6620,6620,0
|
|
20241105,172400,122227990,6620,6620,6620,6620,0
|
|
20241105,172300,122227990,6620,6620,6620,6620,0
|
|
20241105,172200,122227990,6620,6620,6620,6620,0
|
|
20241105,172100,122227990,6620,6620,6620,6620,0
|
|
20241105,172000,122227990,6620,6620,6620,6620,0
|
|
20241105,171900,122227990,6620,6620,6620,6620,0
|
|
20241105,171800,122227990,6620,6620,6620,6620,0
|
|
20241105,171700,122227990,6620,6620,6620,6620,0
|
|
20241105,171600,122227990,6620,6620,6620,6620,0
|
|
20241105,171500,122227990,6620,6620,6620,6620,0
|
|
20241105,171400,122227990,6620,6620,6620,6620,0
|
|
20241105,171300,122227990,6620,6620,6620,6620,0
|
|
20241105,171200,122227990,6620,6620,6620,6620,0
|
|
20241105,171100,122227990,6620,6620,6620,6620,0
|
|
20241105,171000,122227990,6620,6620,6620,6620,0
|
|
20241105,170900,122227990,6620,6620,6620,6620,0
|
|
20241105,170800,122227990,6620,6620,6620,6620,0
|
|
20241105,170700,122227990,6620,6620,6620,6620,0
|
|
20241105,170600,122227990,6620,6620,6620,6620,464
|
|
20241105,170500,122227990,6620,6620,6620,6620,0
|
|
20241105,170400,122227990,6620,6620,6620,6620,0
|
|
20241105,170300,122227990,6620,6620,6620,6620,0
|
|
20241105,170200,122227990,6620,6620,6620,6620,0
|
|
20241105,170100,122227990,6620,6620,6620,6620,0
|
|
20241105,170000,122227990,6620,6620,6620,6620,0
|
|
20241105,165900,122227990,6620,6620,6620,6620,0
|
|
20241105,165800,122227990,6620,6620,6620,6620,0
|
|
20241105,165700,122227990,6620,6620,6620,6620,0
|
|
20241105,165600,122227990,6620,6620,6620,6620,0
|
|
20241105,165500,122227990,6620,6620,6620,6620,0
|
|
20241105,165400,122227990,6620,6620,6620,6620,0
|
|
20241105,165300,122227990,6620,6620,6620,6620,0
|
|
20241105,165200,122227990,6620,6620,6620,6620,0
|
|
20241105,165100,122227990,6620,6620,6620,6620,0
|
|
20241105,165000,122227990,6620,6620,6620,6620,0
|
|
20241105,164900,122227990,6620,6620,6620,6620,0
|
|
20241105,164800,122227990,6620,6620,6620,6620,0
|
|
20241105,164700,122227990,6620,6620,6620,6620,0
|
|
20241105,164600,122227990,6620,6620,6620,6620,0
|
|
20241105,164500,122227990,6620,6620,6620,6620,0
|
|
20241105,164400,122227990,6620,6620,6620,6620,0
|
|
20241105,164300,122227990,6620,6620,6620,6620,0
|
|
20241105,164200,122227990,6620,6620,6620,6620,0
|
|
20241105,164100,122227990,6620,6620,6620,6620,0
|
|
20241105,164000,122227990,6620,6620,6620,6620,0
|
|
20241105,163900,122227990,6620,6620,6620,6620,0
|
|
20241105,163800,122227990,6620,6620,6620,6620,0
|
|
20241105,163700,122227990,6620,6620,6620,6620,0
|
|
20241105,163600,122227990,6620,6620,6620,6620,464
|
|
20241105,163500,122227990,6620,6620,6620,6620,0
|
|
20241105,163400,122227990,6620,6620,6620,6620,0
|
|
20241105,163300,122227990,6620,6620,6620,6620,0
|
|
20241105,163200,122227990,6620,6620,6620,6620,0
|
|
20241105,163100,122227990,6620,6620,6620,6620,0
|
|
20241105,163000,122227990,6620,6620,6620,6620,0
|
|
20241105,162900,122227990,6620,6620,6620,6620,0
|
|
20241105,162800,122227990,6620,6620,6620,6620,0
|
|
20241105,162700,122227990,6620,6620,6620,6620,0
|
|
20241105,162600,122227990,6620,6620,6620,6620,0
|
|
20241105,162500,122227990,6620,6620,6620,6620,0
|
|
20241105,162400,122227990,6620,6620,6620,6620,0
|
|
20241105,162300,122227990,6620,6620,6620,6620,0
|
|
20241105,162200,122227990,6620,6620,6620,6620,0
|
|
20241105,162100,122227990,6620,6620,6620,6620,0
|
|
20241105,162000,122227990,6620,6620,6620,6620,0
|
|
20241105,161900,122227990,6620,6620,6620,6620,0
|
|
20241105,161800,122227990,6620,6620,6620,6620,0
|
|
20241105,161700,122227990,6620,6620,6620,6620,0
|
|
20241105,161600,122227990,6620,6620,6620,6620,0
|
|
20241105,161500,122227990,6620,6620,6620,6620,0
|
|
20241105,161400,122227990,6620,6620,6620,6620,0
|
|
20241105,161300,122227990,6620,6620,6620,6620,0
|
|
20241105,161200,122227990,6620,6620,6620,6620,0
|
|
20241105,161100,122227990,6620,6620,6620,6620,0
|
|
20241105,161000,122227990,6620,6620,6620,6620,0
|
|
20241105,160900,122227990,6620,6620,6620,6620,0
|
|
20241105,160800,122227990,6620,6620,6620,6620,0
|
|
20241105,160700,122227990,6620,6620,6620,6620,0
|
|
20241105,160600,122227990,6620,6620,6620,6620,464
|
|
20241105,160500,122227990,6620,6620,6620,6620,0
|
|
20241105,160400,122227990,6620,6620,6620,6620,0
|
|
20241105,160300,122227990,6620,6620,6620,6620,0
|
|
20241105,160200,122227990,6620,6620,6620,6620,0
|
|
20241105,160100,122227990,6620,6620,6620,6620,0
|
|
20241105,160000,122227990,6620,6620,6620,6620,0
|
|
20241105,155900,122227990,6620,6620,6620,6620,0
|
|
20241105,155800,122227990,6620,6620,6620,6620,0
|
|
20241105,155700,122227990,6620,6620,6620,6620,0
|
|
20241105,155600,122227990,6620,6620,6620,6620,0
|
|
20241105,155500,122227990,6620,6620,6620,6620,0
|
|
20241105,155400,122227990,6620,6620,6620,6620,0
|
|
20241105,155300,122227990,6620,6620,6620,6620,0
|
|
20241105,155200,122227990,6620,6620,6620,6620,0
|
|
20241105,155100,122227990,6620,6620,6620,6620,0
|
|
20241105,155000,122227990,6620,6620,6620,6620,0
|
|
20241105,154900,122227990,6620,6620,6620,6620,0
|
|
20241105,154800,122227990,6620,6620,6620,6620,0
|
|
20241105,154700,122227990,6620,6620,6620,6620,0
|
|
20241105,154600,122227990,6620,6620,6620,6620,0
|
|
20241105,154500,122227990,6620,6620,6620,6620,0
|
|
20241105,154400,122227990,6620,6620,6620,6620,0
|
|
20241105,154300,122227990,6620,6620,6620,6620,0
|
|
20241105,154200,122227990,6620,6620,6620,6620,0
|
|
20241105,154100,122227990,6620,6620,6620,6620,0
|
|
20241105,154000,122227990,6620,6620,6620,6620,0
|
|
20241105,153900,122227990,6620,6620,6620,6620,0
|
|
20241105,153800,122227990,6620,6620,6620,6620,0
|
|
20241105,153700,122227990,6620,6620,6620,6620,0
|
|
20241105,153600,122227990,6620,6620,6620,6620,464
|
|
20241105,153500,122227990,6620,6620,6620,6620,0
|
|
20241105,153400,122227990,6620,6620,6620,6620,0
|
|
20241105,153300,122227990,6620,6620,6620,6620,0
|
|
20241105,153200,122227990,6620,6620,6620,6620,0
|
|
20241105,153100,122227990,6620,6620,6620,6620,0
|
|
20241105,153000,122227990,6620,6620,6620,6620,464
|
|
20241105,152900,119156310,6620,6620,6620,6620,0
|
|
20241105,152800,119156310,6620,6620,6620,6620,0
|
|
20241105,152700,119156310,6620,6620,6620,6620,0
|
|
20241105,152600,119156310,6620,6620,6620,6620,0
|
|
20241105,152500,119156310,6620,6620,6620,6620,0
|
|
20241105,152400,119156310,6620,6620,6620,6620,0
|
|
20241105,152300,119156310,6620,6620,6620,6620,0
|
|
20241105,152200,119156310,6620,6620,6620,6620,0
|
|
20241105,152100,119156310,6620,6620,6620,6620,0
|
|
20241105,152000,119156310,6620,6620,6620,6620,0
|
|
20241105,151900,119156310,6620,6620,6620,6620,45
|
|
20241105,151800,118858410,6620,6620,6620,6620,4
|
|
20241105,151700,118831930,6600,6600,6600,6600,20
|
|
20241105,151600,118699930,6610,6610,6610,6600,360
|
|
20241105,151500,116321830,6610,6620,6620,6610,9
|
|
20241105,151400,116262330,6620,6620,6620,6620,9
|
|
20241105,151300,116202750,6620,6620,6620,6610,14
|
|
20241105,151200,116110170,6620,6620,6620,6610,517
|
|
20241105,151100,112691770,6620,6620,6620,6620,3
|
|
20241105,151000,112671910,6620,6620,6620,6620,4
|
|
20241105,150900,112645430,6620,6620,6620,6620,53
|
|
20241105,150800,112294570,6620,6620,6620,6620,4
|
|
20241105,150700,112268090,6620,6620,6620,6620,4
|
|
20241105,150600,112241610,6620,6620,6620,6620,3
|
|
20241105,150500,112221750,6620,6620,6620,6620,3
|
|
20241105,150400,112201890,6620,6620,6620,6620,4
|
|
20241105,150300,112175410,6620,6620,6620,6620,3
|
|
20241105,150200,112155550,6620,6620,6620,6610,99
|
|
20241105,150100,111501120,6620,6620,6620,6620,2
|
|
20241105,150000,111487880,6620,6620,6620,6620,150
|
|
20241105,145900,110494880,6620,6620,6620,6620,24
|
|
20241105,145800,110336000,6610,6610,6610,6610,0
|
|
20241105,145700,110336000,6610,6610,6610,6610,0
|
|
20241105,145600,110336000,6610,6610,6610,6610,0
|
|
20241105,145500,110336000,6610,6610,6610,6610,0
|
|
20241105,145400,110336000,6610,6610,6610,6610,0
|
|
20241105,145300,110336000,6610,6610,6610,6610,0
|
|
20241105,145200,110336000,6610,6610,6610,6610,0
|
|
20241105,145100,110336000,6610,6610,6610,6610,0
|
|
20241105,145000,110336000,6610,6610,6610,6610,0
|
|
20241105,144900,110336000,6610,6610,6610,6610,0
|
|
20241105,144800,110336000,6610,6610,6610,6610,0
|
|
20241105,144700,110336000,6610,6610,6610,6610,0
|
|
20241105,144600,110336000,6610,6610,6610,6610,0
|
|
20241105,144500,110336000,6610,6610,6610,6610,0
|
|
20241105,144400,110336000,6610,6610,6610,6610,0
|
|
20241105,144300,110336000,6610,6610,6610,6610,0
|
|
20241105,144200,110336000,6610,6610,6610,6610,13
|
|
20241105,144100,110250070,6620,6620,6620,6620,0
|
|
20241105,144000,110250070,6620,6620,6620,6620,0
|
|
20241105,143900,110250070,6620,6620,6620,6620,0
|
|
20241105,143800,110250070,6620,6620,6620,6620,0
|
|
20241105,143700,110250070,6620,6620,6620,6620,0
|
|
20241105,143600,110250070,6620,6620,6620,6620,10
|
|
20241105,143500,110183870,6610,6610,6610,6610,0
|
|
20241105,143400,110183870,6610,6610,6610,6610,0
|
|
20241105,143300,110183870,6610,6610,6610,6610,4
|
|
20241105,143200,110157430,6610,6610,6610,6610,0
|
|
20241105,143100,110157430,6610,6610,6610,6610,0
|
|
20241105,143000,110157430,6610,6610,6610,6610,0
|
|
20241105,142900,110157430,6610,6610,6610,6610,0
|
|
20241105,142800,110157430,6610,6610,6610,6610,1
|
|
20241105,142700,110150820,6610,6610,6610,6610,0
|
|
20241105,142600,110150820,6610,6610,6610,6610,0
|
|
20241105,142500,110150820,6610,6610,6610,6610,0
|
|
20241105,142400,110150820,6610,6610,6610,6610,0
|
|
20241105,142300,110150820,6610,6610,6610,6610,295
|
|
20241105,142200,108200870,6620,6620,6620,6620,3
|
|
20241105,142100,108181010,6610,6610,6610,6610,107
|
|
20241105,142000,107473740,6610,6610,6610,6610,0
|
|
20241105,141900,107473740,6610,6610,6610,6610,33
|
|
20241105,141800,107255610,6600,6600,6600,6600,0
|
|
20241105,141700,107255610,6600,6600,6600,6600,0
|
|
20241105,141600,107255610,6600,6600,6600,6600,0
|
|
20241105,141500,107255610,6600,6600,6600,6600,0
|
|
20241105,141400,107255610,6600,6600,6600,6600,0
|
|
20241105,141300,107255610,6600,6600,6600,6600,30
|
|
20241105,141200,107057610,6610,6610,6610,6610,0
|
|
20241105,141100,107057610,6610,6610,6610,6610,0
|
|
20241105,141000,107057610,6610,6610,6610,6610,0
|
|
20241105,140900,107057610,6610,6610,6610,6610,0
|
|
20241105,140800,107057610,6610,6610,6610,6610,0
|
|
20241105,140700,107057610,6610,6610,6610,6610,0
|
|
20241105,140600,107057610,6610,6610,6610,6610,0
|
|
20241105,140500,107057610,6610,6610,6610,6610,0
|
|
20241105,140400,107057610,6610,6610,6610,6610,2
|
|
20241105,140300,107044390,6620,6620,6620,6620,1
|
|
20241105,140200,107037770,6620,6620,6620,6620,0
|
|
20241105,140100,107037770,6620,6620,6620,6620,0
|
|
20241105,140000,107037770,6620,6620,6620,6620,0
|
|
20241105,135900,107037770,6620,6620,6620,6620,0
|
|
20241105,135800,107037770,6620,6620,6620,6620,0
|
|
20241105,135700,107037770,6620,6620,6620,6620,0
|
|
20241105,135600,107037770,6620,6620,6620,6620,0
|
|
20241105,135500,107037770,6620,6620,6620,6620,0
|
|
20241105,135400,107037770,6620,6620,6620,6620,0
|
|
20241105,135300,107037770,6620,6620,6620,6620,0
|
|
20241105,135200,107037770,6620,6620,6620,6620,0
|
|
20241105,135100,107037770,6620,6620,6620,6620,0
|
|
20241105,135000,107037770,6620,6620,6620,6620,0
|
|
20241105,134900,107037770,6620,6620,6620,6620,6
|
|
20241105,134800,106998050,6620,6620,6620,6620,0
|
|
20241105,134700,106998050,6620,6620,6620,6620,0
|
|
20241105,134600,106998050,6620,6620,6620,6620,0
|
|
20241105,134500,106998050,6620,6620,6620,6620,0
|
|
20241105,134400,106998050,6620,6620,6620,6620,15
|
|
20241105,134300,106898750,6600,6600,6600,6600,17
|
|
20241105,134200,106786550,6620,6620,6620,6620,0
|
|
20241105,134100,106786550,6620,6620,6620,6620,0
|
|
20241105,134000,106786550,6620,6620,6620,6620,0
|
|
20241105,133900,106786550,6620,6620,6620,6620,0
|
|
20241105,133800,106786550,6620,6620,6620,6620,0
|
|
20241105,133700,106786550,6620,6620,6620,6620,0
|
|
20241105,133600,106786550,6620,6620,6620,6620,0
|
|
20241105,133500,106786550,6620,6620,6620,6620,0
|
|
20241105,133400,106786550,6620,6620,6620,6620,0
|
|
20241105,133300,106786550,6620,6620,6620,6620,0
|
|
20241105,133200,106786550,6620,6620,6620,6620,8
|
|
20241105,133100,106733590,6600,6600,6600,6600,0
|
|
20241105,133000,106733590,6600,6600,6600,6600,20
|
|
20241105,132900,106601590,6600,6600,6600,6600,0
|
|
20241105,132800,106601590,6600,6600,6600,6600,2163
|
|
20241105,132700,92325790,6600,6610,6610,6600,2248
|
|
20241105,132600,77476820,6620,6620,6620,6620,0
|
|
20241105,132500,77476820,6620,6620,6620,6620,0
|
|
20241105,132400,77476820,6620,6620,6620,6620,1
|
|
20241105,132300,77470200,6630,6630,6630,6630,0
|
|
20241105,132200,77470200,6630,6630,6630,6630,0
|
|
20241105,132100,77470200,6630,6630,6630,6630,0
|
|
20241105,132000,77470200,6630,6630,6630,6630,0
|
|
20241105,131900,77470200,6630,6630,6630,6630,0
|
|
20241105,131800,77470200,6630,6630,6630,6630,0
|
|
20241105,131700,77470200,6630,6630,6630,6630,0
|
|
20241105,131600,77470200,6630,6630,6630,6630,0
|
|
20241105,131500,77470200,6630,6630,6630,6630,0
|
|
20241105,131400,77470200,6630,6630,6630,6630,0
|
|
20241105,131300,77470200,6630,6630,6630,6630,0
|
|
20241105,131200,77470200,6630,6630,6630,6630,0
|
|
20241105,131100,77470200,6630,6630,6630,6630,0
|
|
20241105,131000,77470200,6630,6630,6630,6630,0
|
|
20241105,130900,77470200,6630,6630,6630,6630,0
|
|
20241105,130800,77470200,6630,6630,6630,6630,32
|
|
20241105,130700,77258040,6620,6630,6630,6620,15
|
|
20241105,130600,77158690,6620,6620,6620,6620,0
|
|
20241105,130500,77158690,6620,6620,6620,6620,0
|
|
20241105,130400,77158690,6620,6620,6620,6620,0
|
|
20241105,130300,77158690,6620,6620,6620,6620,0
|
|
20241105,130200,77158690,6620,6620,6620,6620,0
|
|
20241105,130100,77158690,6620,6620,6620,6620,0
|
|
20241105,130000,77158690,6620,6620,6620,6620,0
|
|
20241105,125900,77158690,6620,6620,6620,6620,0
|
|
20241105,125800,77158690,6620,6620,6620,6620,0
|
|
20241105,125700,77158690,6620,6620,6620,6620,10
|
|
20241105,125600,77092490,6630,6630,6630,6630,0
|
|
20241105,125500,77092490,6630,6630,6630,6630,0
|
|
20241105,125400,77092490,6630,6630,6630,6630,9
|
|
20241105,125300,77032820,6630,6640,6640,6630,40
|
|
20241105,125200,76767570,6630,6630,6630,6630,85
|
|
20241105,125100,76204020,6630,6620,6630,6620,15
|
|
20241105,125000,76104670,6620,6620,6620,6620,0
|
|
20241105,124900,76104670,6620,6620,6620,6620,5
|
|
20241105,124800,76071570,6620,6620,6620,6620,5
|
|
20241105,124700,76038470,6620,6620,6620,6620,0
|
|
20241105,124600,76038470,6620,6620,6620,6620,0
|
|
20241105,124500,76038470,6620,6620,6620,6620,20
|
|
20241105,124400,75906070,6620,6620,6620,6620,60
|
|
20241105,124300,75508870,6630,6630,6630,6630,0
|
|
20241105,124200,75508870,6630,6630,6630,6630,1
|
|
20241105,124100,75502240,6620,6620,6620,6620,0
|
|
20241105,124000,75502240,6620,6620,6620,6620,440
|
|
20241105,123900,72589440,6630,6630,6630,6630,0
|
|
20241105,123800,72589440,6630,6630,6630,6630,0
|
|
20241105,123700,72589440,6630,6630,6630,6620,56
|
|
20241105,123600,72218260,6620,6620,6620,6620,10
|
|
20241105,123500,72152060,6620,6620,6620,6620,221
|
|
20241105,123400,70689040,6620,6620,6620,6620,0
|
|
20241105,123300,70689040,6620,6620,6620,6620,0
|
|
20241105,123200,70689040,6620,6620,6620,6620,0
|
|
20241105,123100,70689040,6620,6620,6620,6620,0
|
|
20241105,123000,70689040,6620,6620,6620,6620,0
|
|
20241105,122900,70689040,6620,6620,6620,6620,34
|
|
20241105,122800,70463960,6620,6620,6620,6620,0
|
|
20241105,122700,70463960,6620,6620,6620,6620,0
|
|
20241105,122600,70463960,6620,6620,6620,6620,0
|
|
20241105,122500,70463960,6620,6620,6620,6620,0
|
|
20241105,122400,70463960,6620,6620,6620,6620,0
|
|
20241105,122300,70463960,6620,6620,6620,6620,0
|
|
20241105,122200,70463960,6620,6620,6620,6620,0
|
|
20241105,122100,70463960,6620,6620,6620,6620,0
|
|
20241105,122000,70463960,6620,6620,6620,6620,45
|
|
20241105,121900,70166060,6620,6620,6620,6620,0
|
|
20241105,121800,70166060,6620,6620,6620,6620,1
|
|
20241105,121700,70159440,6600,6600,6600,6600,0
|
|
20241105,121600,70159440,6600,6600,6600,6600,0
|
|
20241105,121500,70159440,6600,6600,6600,6600,0
|
|
20241105,121400,70159440,6600,6600,6600,6600,0
|
|
20241105,121300,70159440,6600,6600,6600,6600,0
|
|
20241105,121200,70159440,6600,6600,6600,6600,0
|
|
20241105,121100,70159440,6600,6600,6600,6600,0
|
|
20241105,121000,70159440,6600,6600,6600,6600,0
|
|
20241105,120900,70159440,6600,6600,6600,6600,0
|
|
20241105,120800,70159440,6600,6600,6600,6600,0
|
|
20241105,120700,70159440,6600,6600,6600,6600,0
|
|
20241105,120600,70159440,6600,6600,6600,6600,0
|
|
20241105,120500,70159440,6600,6600,6600,6600,0
|
|
20241105,120400,70159440,6600,6600,6600,6600,0
|
|
20241105,120300,70159440,6600,6600,6600,6600,0
|
|
20241105,120200,70159440,6600,6600,6600,6600,0
|
|
20241105,120100,70159440,6600,6600,6600,6600,0
|
|
20241105,120000,70159440,6600,6600,6600,6600,0
|
|
20241105,115900,70159440,6600,6600,6600,6600,0
|
|
20241105,115800,70159440,6600,6600,6600,6600,0
|
|
20241105,115700,70159440,6600,6600,6600,6600,0
|
|
20241105,115600,70159440,6600,6600,6600,6600,0
|
|
20241105,115500,70159440,6600,6600,6600,6600,1
|
|
20241105,115400,70152840,6620,6620,6620,6620,0
|
|
20241105,115300,70152840,6620,6620,6620,6620,30
|
|
20241105,115200,69954240,6620,6620,6620,6620,0
|
|
20241105,115100,69954240,6620,6620,6620,6620,5
|
|
20241105,115000,69921140,6620,6620,6620,6620,0
|
|
20241105,114900,69921140,6620,6610,6620,6610,42
|
|
20241105,114800,69643480,6610,6610,6610,6610,30
|
|
20241105,114700,69445180,6610,6610,6610,6610,30
|
|
20241105,114600,69246880,6610,6610,6610,6610,0
|
|
20241105,114500,69246880,6610,6610,6610,6610,1
|
|
20241105,114400,69240270,6600,6600,6600,6600,0
|
|
20241105,114300,69240270,6600,6600,6600,6600,50
|
|
20241105,114200,68910270,6600,6600,6600,6600,0
|
|
20241105,114100,68910270,6600,6600,6600,6600,100
|
|
20241105,114000,68250270,6620,6620,6620,6620,10
|
|
20241105,113900,68184070,6620,6620,6620,6620,0
|
|
20241105,113800,68184070,6620,6620,6620,6620,0
|
|
20241105,113700,68184070,6620,6620,6620,6620,0
|
|
20241105,113600,68184070,6620,6610,6620,6610,23
|
|
20241105,113500,68031960,6600,6600,6600,6600,0
|
|
20241105,113400,68031960,6600,6600,6600,6600,0
|
|
20241105,113300,68031960,6600,6600,6600,6600,0
|
|
20241105,113200,68031960,6600,6600,6600,6600,100
|
|
20241105,113100,67371960,6610,6610,6610,6610,0
|
|
20241105,113000,67371960,6610,6610,6610,6610,0
|
|
20241105,112900,67371960,6610,6610,6610,6610,0
|
|
20241105,112800,67371960,6610,6610,6610,6610,13
|
|
20241105,112700,67286030,6610,6610,6610,6610,987
|
|
20241105,112600,60761960,6610,6610,6610,6610,0
|
|
20241105,112500,60761960,6610,6610,6610,6610,0
|
|
20241105,112400,60761960,6610,6610,6610,6610,10
|
|
20241105,112300,60695860,6610,6610,6610,6610,46
|
|
20241105,112200,60391800,6610,6610,6610,6610,0
|
|
20241105,112100,60391800,6610,6610,6610,6610,0
|
|
20241105,112000,60391800,6610,6610,6610,6610,0
|
|
20241105,111900,60391800,6610,6610,6610,6610,0
|
|
20241105,111800,60391800,6610,6610,6610,6610,0
|
|
20241105,111700,60391800,6610,6610,6610,6610,0
|
|
20241105,111600,60391800,6610,6610,6610,6610,1
|
|
20241105,111500,60385190,6610,6610,6610,6610,0
|
|
20241105,111400,60385190,6610,6610,6610,6610,0
|
|
20241105,111300,60385190,6610,6610,6610,6610,0
|
|
20241105,111200,60385190,6610,6610,6610,6610,0
|
|
20241105,111100,60385190,6610,6610,6610,6610,0
|
|
20241105,111000,60385190,6610,6610,6610,6610,1
|
|
20241105,110900,60378580,6610,6610,6610,6610,0
|
|
20241105,110800,60378580,6610,6610,6610,6610,5
|
|
20241105,110700,60345530,6610,6610,6610,6610,0
|
|
20241105,110600,60345530,6610,6610,6610,6610,0
|
|
20241105,110500,60345530,6610,6610,6610,6610,0
|
|
20241105,110400,60345530,6610,6610,6610,6610,0
|
|
20241105,110300,60345530,6610,6610,6610,6610,0
|
|
20241105,110200,60345530,6610,6610,6610,6610,150
|
|
20241105,110100,59354030,6610,6610,6610,6610,0
|
|
20241105,110000,59354030,6610,6610,6610,6610,0
|
|
20241105,105900,59354030,6610,6610,6610,6610,0
|
|
20241105,105800,59354030,6610,6610,6610,6610,0
|
|
20241105,105700,59354030,6610,6610,6610,6610,0
|
|
20241105,105600,59354030,6610,6610,6610,6610,0
|
|
20241105,105500,59354030,6610,6610,6610,6610,0
|
|
20241105,105400,59354030,6610,6610,6610,6610,0
|
|
20241105,105300,59354030,6610,6610,6610,6610,0
|
|
20241105,105200,59354030,6610,6610,6610,6610,0
|
|
20241105,105100,59354030,6610,6610,6610,6610,0
|
|
20241105,105000,59354030,6610,6610,6610,6610,0
|
|
20241105,104900,59354030,6610,6610,6610,6610,0
|
|
20241105,104800,59354030,6610,6610,6610,6610,0
|
|
20241105,104700,59354030,6610,6610,6610,6610,0
|
|
20241105,104600,59354030,6610,6610,6610,6610,65
|
|
20241105,104500,58924380,6610,6610,6610,6610,5
|
|
20241105,104400,58891330,6620,6620,6620,6620,0
|
|
20241105,104300,58891330,6620,6620,6620,6620,0
|
|
20241105,104200,58891330,6620,6620,6620,6620,0
|
|
20241105,104100,58891330,6620,6620,6620,6620,0
|
|
20241105,104000,58891330,6620,6620,6620,6620,0
|
|
20241105,103900,58891330,6620,6620,6620,6620,0
|
|
20241105,103800,58891330,6620,6620,6620,6620,0
|
|
20241105,103700,58891330,6620,6620,6620,6620,58
|
|
20241105,103600,58507370,6600,6600,6600,6600,0
|
|
20241105,103500,58507370,6600,6610,6610,6600,159
|
|
20241105,103400,57457830,6610,6610,6610,6610,0
|
|
20241105,103300,57457830,6610,6610,6610,6610,0
|
|
20241105,103200,57457830,6610,6610,6610,6610,0
|
|
20241105,103100,57457830,6610,6610,6610,6610,0
|
|
20241105,103000,57457830,6610,6610,6610,6610,0
|
|
20241105,102900,57457830,6610,6610,6610,6610,0
|
|
20241105,102800,57457830,6610,6610,6610,6610,0
|
|
20241105,102700,57457830,6610,6610,6610,6610,0
|
|
20241105,102600,57457830,6610,6610,6610,6610,65
|
|
20241105,102500,57028180,6610,6610,6610,6610,0
|
|
20241105,102400,57028180,6610,6610,6610,6610,0
|
|
20241105,102300,57028180,6610,6610,6610,6610,6
|
|
20241105,102200,56988520,6600,6600,6600,6600,0
|
|
20241105,102100,56988520,6600,6610,6610,6600,11
|
|
20241105,102000,56915910,6600,6600,6600,6600,21
|
|
20241105,101900,56777310,6610,6610,6610,6610,0
|
|
20241105,101800,56777310,6610,6610,6610,6610,5
|
|
20241105,101700,56744260,6600,6600,6600,6600,0
|
|
20241105,101600,56744260,6600,6600,6600,6600,64
|
|
20241105,101500,56321860,6610,6610,6610,6610,5
|
|
20241105,101400,56288810,6610,6610,6620,6610,140
|
|
20241105,101300,55363390,6620,6620,6620,6620,0
|
|
20241105,101200,55363390,6620,6620,6620,6620,0
|
|
20241105,101100,55363390,6620,6620,6620,6620,7
|
|
20241105,101000,55317050,6630,6620,6630,6620,45
|
|
20241105,100900,55019100,6630,6630,6630,6630,3
|
|
20241105,100800,54999210,6630,6630,6630,6630,0
|
|
20241105,100700,54999210,6630,6630,6630,6630,10
|
|
20241105,100600,54932910,6620,6620,6620,6620,116
|
|
20241105,100500,54164990,6620,6620,6620,6620,1
|
|
20241105,100400,54158370,6620,6620,6620,6620,1
|
|
20241105,100300,54151750,6620,6620,6620,6620,1
|
|
20241105,100200,54145130,6620,6620,6620,6620,0
|
|
20241105,100100,54145130,6620,6620,6620,6620,0
|
|
20241105,100000,54145130,6620,6620,6620,6620,0
|
|
20241105,095900,54145130,6620,6620,6620,6620,0
|
|
20241105,095800,54145130,6620,6610,6620,6610,115
|
|
20241105,095700,53384480,6620,6620,6620,6620,1
|
|
20241105,095600,53377860,6620,6620,6620,6620,0
|
|
20241105,095500,53377860,6620,6620,6620,6620,0
|
|
20241105,095400,53377860,6620,6620,6620,6620,0
|
|
20241105,095300,53377860,6620,6620,6620,6620,5
|
|
20241105,095200,53344760,6630,6630,6630,6630,0
|
|
20241105,095100,53344760,6630,6630,6630,6630,2
|
|
20241105,095000,53331500,6630,6630,6630,6630,90
|
|
20241105,094900,52734800,6600,6600,6600,6600,580
|
|
20241105,094800,48906800,6630,6630,6630,6630,12
|
|
20241105,094700,48827240,6630,6630,6630,6630,0
|
|
20241105,094600,48827240,6630,6610,6630,6610,1021
|
|
20241105,094500,42065310,6620,6620,6620,6620,1
|
|
20241105,094400,42058690,6610,6610,6610,6610,0
|
|
20241105,094300,42058690,6610,6610,6610,6610,150
|
|
20241105,094200,41067190,6610,6610,6610,6610,537
|
|
20241105,094100,37517620,6610,6610,6610,6610,0
|
|
20241105,094000,37517620,6610,6610,6610,6610,10
|
|
20241105,093900,37451520,6620,6620,6620,6620,0
|
|
20241105,093800,37451520,6620,6620,6620,6620,0
|
|
20241105,093700,37451520,6620,6620,6620,6620,785
|
|
20241105,093600,32254820,6620,6620,6620,6620,1
|
|
20241105,093500,32248200,6620,6630,6630,6620,220
|
|
20241105,093400,30791600,6620,6630,6630,6620,5
|
|
20241105,093300,30758490,6620,6610,6620,6610,796
|
|
20241105,093200,25489260,6610,6610,6610,6610,516
|
|
20241105,093100,22078500,6610,6610,6610,6610,0
|
|
20241105,093000,22078500,6610,6610,6610,6580,12
|
|
20241105,092900,21999480,6570,6570,6570,6570,0
|
|
20241105,092800,21999480,6570,6570,6570,6570,0
|
|
20241105,092700,21999480,6570,6570,6570,6570,0
|
|
20241105,092600,21999480,6570,6570,6570,6570,0
|
|
20241105,092500,21999480,6570,6570,6570,6570,0
|
|
20241105,092400,21999480,6570,6570,6570,6570,100
|
|
20241105,092300,21342480,6570,6570,6570,6570,104
|
|
20241105,092200,20659200,6610,6610,6610,6610,0
|
|
20241105,092100,20659200,6610,6610,6610,6610,0
|
|
20241105,092000,20659200,6610,6610,6610,6610,0
|
|
20241105,091900,20659200,6610,6610,6610,6610,0
|
|
20241105,091800,20659200,6610,6610,6610,6570,202
|
|
20241105,091700,19331980,6570,6610,6610,6570,66
|
|
20241105,091600,18898320,6570,6570,6570,6570,0
|
|
20241105,091500,18898320,6570,6570,6570,6570,0
|
|
20241105,091400,18898320,6570,6570,6570,6570,0
|
|
20241105,091300,18898320,6570,6610,6610,6570,308
|
|
20241105,091200,16874400,6570,6580,6580,6570,300
|
|
20241105,091100,14902350,6610,6600,6610,6600,1500
|
|
20241105,091000,4988200,6600,6600,6600,6600,33
|
|
20241105,090900,4770400,6600,6600,6600,6600,0
|
|
20241105,090800,4770400,6600,6600,6600,6600,5
|
|
20241105,090700,4737400,6580,6580,6580,6580,8
|
|
20241105,090600,4684760,6610,6610,6610,6610,0
|
|
20241105,090500,4684760,6610,6610,6610,6610,1
|
|
20241105,090400,4678150,6580,6580,6580,6580,91
|
|
20241105,090300,4079370,6610,6580,6610,6580,429
|
|
20241105,090200,1243710,6610,6610,6610,6610,1
|
|
20241105,090100,1237100,6620,6620,6620,6620,0
|
|
20241105,090000,1237100,6620,6600,6620,6600,186
|