619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,191600,33416030,6710,6710,6710,6710,22
|
|
20241104,191500,33416030,6710,6710,6710,6710,0
|
|
20241104,191400,33416030,6710,6710,6710,6710,0
|
|
20241104,191300,33416030,6710,6710,6710,6710,0
|
|
20241104,191200,33416030,6710,6710,6710,6710,0
|
|
20241104,191100,33416030,6710,6710,6710,6710,0
|
|
20241104,191000,33416030,6710,6710,6710,6710,0
|
|
20241104,190900,33416030,6710,6710,6710,6710,0
|
|
20241104,190800,33416030,6710,6710,6710,6710,0
|
|
20241104,190700,33416030,6710,6710,6710,6710,0
|
|
20241104,190600,33416030,6710,6710,6710,6710,0
|
|
20241104,190500,33416030,6710,6710,6710,6710,0
|
|
20241104,190400,33416030,6710,6710,6710,6710,0
|
|
20241104,190300,33416030,6710,6710,6710,6710,0
|
|
20241104,190200,33416030,6710,6710,6710,6710,0
|
|
20241104,190100,33416030,6710,6710,6710,6710,0
|
|
20241104,190000,33416030,6710,6710,6710,6710,0
|
|
20241104,185900,33416030,6710,6710,6710,6710,0
|
|
20241104,185800,33416030,6710,6710,6710,6710,0
|
|
20241104,185700,33416030,6710,6710,6710,6710,0
|
|
20241104,185600,33416030,6710,6710,6710,6710,0
|
|
20241104,185500,33416030,6710,6710,6710,6710,0
|
|
20241104,185400,33416030,6710,6710,6710,6710,0
|
|
20241104,185300,33416030,6710,6710,6710,6710,0
|
|
20241104,185200,33416030,6710,6710,6710,6710,0
|
|
20241104,185100,33416030,6710,6710,6710,6710,0
|
|
20241104,185000,33416030,6710,6710,6710,6710,0
|
|
20241104,184900,33416030,6710,6710,6710,6710,0
|
|
20241104,184800,33416030,6710,6710,6710,6710,0
|
|
20241104,184700,33416030,6710,6710,6710,6710,0
|
|
20241104,184600,33416030,6710,6710,6710,6710,22
|
|
20241104,184500,33416030,6710,6710,6710,6710,0
|
|
20241104,184400,33416030,6710,6710,6710,6710,0
|
|
20241104,184300,33416030,6710,6710,6710,6710,0
|
|
20241104,184200,33416030,6710,6710,6710,6710,0
|
|
20241104,184100,33416030,6710,6710,6710,6710,0
|
|
20241104,184000,33416030,6710,6710,6710,6710,0
|
|
20241104,183900,33416030,6710,6710,6710,6710,0
|
|
20241104,183800,33416030,6710,6710,6710,6710,0
|
|
20241104,183700,33416030,6710,6710,6710,6710,0
|
|
20241104,183600,33416030,6710,6710,6710,6710,0
|
|
20241104,183500,33416030,6710,6710,6710,6710,0
|
|
20241104,183400,33416030,6710,6710,6710,6710,0
|
|
20241104,183300,33416030,6710,6710,6710,6710,0
|
|
20241104,183200,33416030,6710,6710,6710,6710,0
|
|
20241104,183100,33416030,6710,6710,6710,6710,0
|
|
20241104,183000,33416030,6710,6710,6710,6710,0
|
|
20241104,182900,33416030,6710,6710,6710,6710,0
|
|
20241104,182800,33416030,6710,6710,6710,6710,0
|
|
20241104,182700,33416030,6710,6710,6710,6710,0
|
|
20241104,182600,33416030,6710,6710,6710,6710,0
|
|
20241104,182500,33416030,6710,6710,6710,6710,0
|
|
20241104,182400,33416030,6710,6710,6710,6710,0
|
|
20241104,182300,33416030,6710,6710,6710,6710,0
|
|
20241104,182200,33416030,6710,6710,6710,6710,0
|
|
20241104,182100,33416030,6710,6710,6710,6710,0
|
|
20241104,182000,33416030,6710,6710,6710,6710,0
|
|
20241104,181900,33416030,6710,6710,6710,6710,0
|
|
20241104,181800,33416030,6710,6710,6710,6710,0
|
|
20241104,181700,33416030,6710,6710,6710,6710,0
|
|
20241104,181600,33416030,6710,6710,6710,6710,22
|
|
20241104,181500,33416030,6710,6710,6710,6710,0
|
|
20241104,181400,33416030,6710,6710,6710,6710,0
|
|
20241104,181300,33416030,6710,6710,6710,6710,0
|
|
20241104,181200,33416030,6710,6710,6710,6710,0
|
|
20241104,181100,33416030,6710,6710,6710,6710,0
|
|
20241104,181000,33416030,6710,6710,6710,6710,0
|
|
20241104,180900,33416030,6710,6710,6710,6710,0
|
|
20241104,180800,33416030,6710,6710,6710,6710,0
|
|
20241104,180700,33416030,6710,6710,6710,6710,0
|
|
20241104,180600,33416030,6710,6710,6710,6710,0
|
|
20241104,180500,33416030,6710,6710,6710,6710,0
|
|
20241104,180400,33416030,6710,6710,6710,6710,0
|
|
20241104,180300,33416030,6710,6710,6710,6710,0
|
|
20241104,180200,33416030,6710,6710,6710,6710,0
|
|
20241104,180100,33416030,6710,6710,6710,6710,0
|
|
20241104,180000,33416030,6710,6710,6710,6710,0
|
|
20241104,175900,33416030,6710,6710,6710,6710,0
|
|
20241104,175800,33416030,6710,6710,6710,6710,0
|
|
20241104,175700,33416030,6710,6710,6710,6710,0
|
|
20241104,175600,33416030,6710,6710,6710,6710,0
|
|
20241104,175500,33416030,6710,6710,6710,6710,0
|
|
20241104,175400,33416030,6710,6710,6710,6710,0
|
|
20241104,175300,33416030,6710,6710,6710,6710,0
|
|
20241104,175200,33416030,6710,6710,6710,6710,0
|
|
20241104,175100,33416030,6710,6710,6710,6710,0
|
|
20241104,175000,33416030,6710,6710,6710,6710,0
|
|
20241104,174900,33416030,6710,6710,6710,6710,0
|
|
20241104,174800,33416030,6710,6710,6710,6710,0
|
|
20241104,174700,33416030,6710,6710,6710,6710,0
|
|
20241104,174600,33416030,6710,6710,6710,6710,22
|
|
20241104,174500,33416030,6710,6710,6710,6710,0
|
|
20241104,174400,33416030,6710,6710,6710,6710,0
|
|
20241104,174300,33416030,6710,6710,6710,6710,0
|
|
20241104,174200,33416030,6710,6710,6710,6710,0
|
|
20241104,174100,33416030,6710,6710,6710,6710,0
|
|
20241104,174000,33416030,6710,6710,6710,6710,0
|
|
20241104,173900,33416030,6710,6710,6710,6710,0
|
|
20241104,173800,33416030,6710,6710,6710,6710,0
|
|
20241104,173700,33416030,6710,6710,6710,6710,0
|
|
20241104,173600,33416030,6710,6710,6710,6710,0
|
|
20241104,173500,33416030,6710,6710,6710,6710,0
|
|
20241104,173400,33416030,6710,6710,6710,6710,0
|
|
20241104,173300,33416030,6710,6710,6710,6710,0
|
|
20241104,173200,33416030,6710,6710,6710,6710,0
|
|
20241104,173100,33416030,6710,6710,6710,6710,0
|
|
20241104,173000,33416030,6710,6710,6710,6710,0
|
|
20241104,172900,33416030,6710,6710,6710,6710,0
|
|
20241104,172800,33416030,6710,6710,6710,6710,0
|
|
20241104,172700,33416030,6710,6710,6710,6710,0
|
|
20241104,172600,33416030,6710,6710,6710,6710,0
|
|
20241104,172500,33416030,6710,6710,6710,6710,0
|
|
20241104,172400,33416030,6710,6710,6710,6710,0
|
|
20241104,172300,33416030,6710,6710,6710,6710,0
|
|
20241104,172200,33416030,6710,6710,6710,6710,0
|
|
20241104,172100,33416030,6710,6710,6710,6710,0
|
|
20241104,172000,33416030,6710,6710,6710,6710,0
|
|
20241104,171900,33416030,6710,6710,6710,6710,0
|
|
20241104,171800,33416030,6710,6710,6710,6710,0
|
|
20241104,171700,33416030,6710,6710,6710,6710,0
|
|
20241104,171600,33416030,6710,6710,6710,6710,22
|
|
20241104,171500,33416030,6710,6710,6710,6710,0
|
|
20241104,171400,33416030,6710,6710,6710,6710,0
|
|
20241104,171300,33416030,6710,6710,6710,6710,0
|
|
20241104,171200,33416030,6710,6710,6710,6710,0
|
|
20241104,171100,33416030,6710,6710,6710,6710,0
|
|
20241104,171000,33416030,6710,6710,6710,6710,0
|
|
20241104,170900,33416030,6710,6710,6710,6710,0
|
|
20241104,170800,33416030,6710,6710,6710,6710,0
|
|
20241104,170700,33416030,6710,6710,6710,6710,0
|
|
20241104,170600,33416030,6710,6710,6710,6710,0
|
|
20241104,170500,33416030,6710,6710,6710,6710,0
|
|
20241104,170400,33416030,6710,6710,6710,6710,0
|
|
20241104,170300,33416030,6710,6710,6710,6710,0
|
|
20241104,170200,33416030,6710,6710,6710,6710,0
|
|
20241104,170100,33416030,6710,6710,6710,6710,0
|
|
20241104,170000,33416030,6710,6710,6710,6710,0
|
|
20241104,165900,33416030,6710,6710,6710,6710,0
|
|
20241104,165800,33416030,6710,6710,6710,6710,0
|
|
20241104,165700,33416030,6710,6710,6710,6710,0
|
|
20241104,165600,33416030,6710,6710,6710,6710,0
|
|
20241104,165500,33416030,6710,6710,6710,6710,0
|
|
20241104,165400,33416030,6710,6710,6710,6710,0
|
|
20241104,165300,33416030,6710,6710,6710,6710,0
|
|
20241104,165200,33416030,6710,6710,6710,6710,0
|
|
20241104,165100,33416030,6710,6710,6710,6710,0
|
|
20241104,165000,33416030,6710,6710,6710,6710,0
|
|
20241104,164900,33416030,6710,6710,6710,6710,0
|
|
20241104,164800,33416030,6710,6710,6710,6710,0
|
|
20241104,164700,33416030,6710,6710,6710,6710,0
|
|
20241104,164600,33416030,6710,6710,6710,6710,22
|
|
20241104,164500,33416030,6710,6710,6710,6710,0
|
|
20241104,164400,33416030,6710,6710,6710,6710,0
|
|
20241104,164300,33416030,6710,6710,6710,6710,0
|
|
20241104,164200,33416030,6710,6710,6710,6710,0
|
|
20241104,164100,33416030,6710,6710,6710,6710,0
|
|
20241104,164000,33416030,6710,6710,6710,6710,0
|
|
20241104,163900,33416030,6710,6710,6710,6710,0
|
|
20241104,163800,33416030,6710,6710,6710,6710,0
|
|
20241104,163700,33416030,6710,6710,6710,6710,0
|
|
20241104,163600,33416030,6710,6710,6710,6710,0
|
|
20241104,163500,33416030,6710,6710,6710,6710,0
|
|
20241104,163400,33416030,6710,6710,6710,6710,0
|
|
20241104,163300,33416030,6710,6710,6710,6710,0
|
|
20241104,163200,33416030,6710,6710,6710,6710,0
|
|
20241104,163100,33416030,6710,6710,6710,6710,0
|
|
20241104,163000,33416030,6710,6710,6710,6710,0
|
|
20241104,162900,33416030,6710,6710,6710,6710,0
|
|
20241104,162800,33416030,6710,6710,6710,6710,0
|
|
20241104,162700,33416030,6710,6710,6710,6710,0
|
|
20241104,162600,33416030,6710,6710,6710,6710,0
|
|
20241104,162500,33416030,6710,6710,6710,6710,0
|
|
20241104,162400,33416030,6710,6710,6710,6710,0
|
|
20241104,162300,33416030,6710,6710,6710,6710,0
|
|
20241104,162200,33416030,6710,6710,6710,6710,0
|
|
20241104,162100,33416030,6710,6710,6710,6710,0
|
|
20241104,162000,33416030,6710,6710,6710,6710,0
|
|
20241104,161900,33416030,6710,6710,6710,6710,0
|
|
20241104,161800,33416030,6710,6710,6710,6710,0
|
|
20241104,161700,33416030,6710,6710,6710,6710,0
|
|
20241104,161600,33416030,6710,6710,6710,6710,22
|
|
20241104,161500,33416030,6710,6710,6710,6710,0
|
|
20241104,161400,33416030,6710,6710,6710,6710,0
|
|
20241104,161300,33416030,6710,6710,6710,6710,0
|
|
20241104,161200,33416030,6710,6710,6710,6710,0
|
|
20241104,161100,33416030,6710,6710,6710,6710,0
|
|
20241104,161000,33416030,6710,6710,6710,6710,0
|
|
20241104,160900,33416030,6710,6710,6710,6710,0
|
|
20241104,160800,33416030,6710,6710,6710,6710,0
|
|
20241104,160700,33416030,6710,6710,6710,6710,0
|
|
20241104,160600,33416030,6710,6710,6710,6710,0
|
|
20241104,160500,33416030,6710,6710,6710,6710,0
|
|
20241104,160400,33416030,6710,6710,6710,6710,0
|
|
20241104,160300,33416030,6710,6710,6710,6710,0
|
|
20241104,160200,33416030,6710,6710,6710,6710,0
|
|
20241104,160100,33416030,6710,6710,6710,6710,0
|
|
20241104,160000,33416030,6710,6710,6710,6710,0
|
|
20241104,155900,33416030,6710,6710,6710,6710,0
|
|
20241104,155800,33416030,6710,6710,6710,6710,0
|
|
20241104,155700,33416030,6710,6710,6710,6710,0
|
|
20241104,155600,33416030,6710,6710,6710,6710,0
|
|
20241104,155500,33416030,6710,6710,6710,6710,0
|
|
20241104,155400,33416030,6710,6710,6710,6710,0
|
|
20241104,155300,33416030,6710,6710,6710,6710,0
|
|
20241104,155200,33416030,6710,6710,6710,6710,0
|
|
20241104,155100,33416030,6710,6710,6710,6710,0
|
|
20241104,155000,33416030,6710,6710,6710,6710,0
|
|
20241104,154900,33416030,6710,6710,6710,6710,0
|
|
20241104,154800,33416030,6710,6710,6710,6710,0
|
|
20241104,154700,33416030,6710,6710,6710,6710,0
|
|
20241104,154600,33416030,6710,6710,6710,6710,22
|
|
20241104,154500,33416030,6710,6710,6710,6710,0
|
|
20241104,154400,33416030,6710,6710,6710,6710,0
|
|
20241104,154300,33416030,6710,6710,6710,6710,0
|
|
20241104,154200,33416030,6710,6710,6710,6710,0
|
|
20241104,154100,33416030,6710,6710,6710,6710,0
|
|
20241104,154000,33416030,6710,6710,6710,6710,0
|
|
20241104,153900,33416030,6710,6710,6710,6710,0
|
|
20241104,153800,33416030,6710,6710,6710,6710,0
|
|
20241104,153700,33416030,6710,6710,6710,6710,0
|
|
20241104,153600,33416030,6710,6710,6710,6710,0
|
|
20241104,153500,33416030,6710,6710,6710,6710,0
|
|
20241104,153400,33416030,6710,6710,6710,6710,0
|
|
20241104,153300,33416030,6710,6710,6710,6710,0
|
|
20241104,153200,33416030,6710,6710,6710,6710,0
|
|
20241104,153100,33416030,6710,6710,6710,6710,0
|
|
20241104,153000,33416030,6710,6710,6710,6710,22
|
|
20241104,152900,33268410,6700,6700,6700,6700,0
|
|
20241104,152800,33268410,6700,6700,6700,6700,0
|
|
20241104,152700,33268410,6700,6700,6700,6700,0
|
|
20241104,152600,33268410,6700,6700,6700,6700,0
|
|
20241104,152500,33268410,6700,6700,6700,6700,0
|
|
20241104,152400,33268410,6700,6700,6700,6700,0
|
|
20241104,152300,33268410,6700,6700,6700,6700,0
|
|
20241104,152200,33268410,6700,6700,6700,6700,0
|
|
20241104,152100,33268410,6700,6700,6700,6700,0
|
|
20241104,152000,33268410,6700,6700,6700,6700,0
|
|
20241104,151900,33268410,6700,6690,6700,6680,38
|
|
20241104,151800,33014170,6700,6700,6700,6700,0
|
|
20241104,151700,33014170,6700,6700,6700,6700,10
|
|
20241104,151600,32947170,6690,6690,6690,6690,3
|
|
20241104,151500,32927100,6700,6700,6700,6700,5
|
|
20241104,151400,32893600,6690,6700,6700,6690,447
|
|
20241104,151300,29898710,6690,6690,6690,6690,0
|
|
20241104,151200,29898710,6690,6690,6690,6690,12
|
|
20241104,151100,29818430,6700,6700,6700,6700,9
|
|
20241104,151000,29758130,6690,6690,6690,6690,6
|
|
20241104,150900,29717990,6700,6700,6700,6700,0
|
|
20241104,150800,29717990,6700,6700,6700,6700,0
|
|
20241104,150700,29717990,6700,6700,6700,6700,0
|
|
20241104,150600,29717990,6700,6700,6700,6700,0
|
|
20241104,150500,29717990,6700,6700,6700,6700,0
|
|
20241104,150400,29717990,6700,6700,6700,6700,0
|
|
20241104,150300,29717990,6700,6700,6700,6700,0
|
|
20241104,150200,29717990,6700,6700,6700,6700,0
|
|
20241104,150100,29717990,6700,6700,6700,6700,0
|
|
20241104,150000,29717990,6700,6700,6700,6700,5
|
|
20241104,145900,29684490,6690,6690,6690,6690,11
|
|
20241104,145800,29610900,6700,6700,6700,6700,0
|
|
20241104,145700,29610900,6700,6700,6700,6700,10
|
|
20241104,145600,29543900,6690,6690,6690,6690,0
|
|
20241104,145500,29543900,6690,6690,6690,6690,0
|
|
20241104,145400,29543900,6690,6690,6690,6690,0
|
|
20241104,145300,29543900,6690,6690,6690,6690,0
|
|
20241104,145200,29543900,6690,6690,6690,6690,0
|
|
20241104,145100,29543900,6690,6690,6690,6690,0
|
|
20241104,145000,29543900,6690,6690,6690,6690,0
|
|
20241104,144900,29543900,6690,6690,6690,6690,0
|
|
20241104,144800,29543900,6690,6690,6690,6690,0
|
|
20241104,144700,29543900,6690,6690,6690,6690,0
|
|
20241104,144600,29543900,6690,6690,6690,6690,272
|
|
20241104,144500,27724220,6690,6690,6690,6690,16
|
|
20241104,144400,27617180,6690,6690,6690,6690,0
|
|
20241104,144300,27617180,6690,6690,6690,6690,0
|
|
20241104,144200,27617180,6690,6690,6690,6690,0
|
|
20241104,144100,27617180,6690,6690,6690,6690,0
|
|
20241104,144000,27617180,6690,6690,6690,6690,6
|
|
20241104,143900,27577040,6700,6700,6700,6700,0
|
|
20241104,143800,27577040,6700,6700,6700,6700,0
|
|
20241104,143700,27577040,6700,6700,6700,6700,0
|
|
20241104,143600,27577040,6700,6700,6700,6700,0
|
|
20241104,143500,27577040,6700,6700,6700,6700,0
|
|
20241104,143400,27577040,6700,6700,6700,6700,0
|
|
20241104,143300,27577040,6700,6700,6700,6700,10
|
|
20241104,143200,27510040,6700,6700,6700,6700,0
|
|
20241104,143100,27510040,6700,6700,6700,6700,0
|
|
20241104,143000,27510040,6700,6700,6700,6700,50
|
|
20241104,142900,27175040,6690,6690,6690,6690,0
|
|
20241104,142800,27175040,6690,6690,6690,6690,1
|
|
20241104,142700,27168350,6690,6690,6690,6690,0
|
|
20241104,142600,27168350,6690,6690,6690,6690,0
|
|
20241104,142500,27168350,6690,6690,6690,6690,0
|
|
20241104,142400,27168350,6690,6690,6690,6690,0
|
|
20241104,142300,27168350,6690,6690,6690,6690,0
|
|
20241104,142200,27168350,6690,6690,6690,6690,0
|
|
20241104,142100,27168350,6690,6690,6690,6690,10
|
|
20241104,142000,27101450,6700,6700,6700,6700,0
|
|
20241104,141900,27101450,6700,6700,6700,6700,0
|
|
20241104,141800,27101450,6700,6700,6700,6700,0
|
|
20241104,141700,27101450,6700,6700,6700,6700,0
|
|
20241104,141600,27101450,6700,6700,6700,6700,0
|
|
20241104,141500,27101450,6700,6700,6700,6700,0
|
|
20241104,141400,27101450,6700,6700,6700,6700,0
|
|
20241104,141300,27101450,6700,6700,6700,6700,3
|
|
20241104,141200,27081350,6700,6700,6700,6700,0
|
|
20241104,141100,27081350,6700,6700,6700,6700,2
|
|
20241104,141000,27067950,6690,6690,6690,6690,2
|
|
20241104,140900,27054570,6680,6680,6680,6680,0
|
|
20241104,140800,27054570,6680,6680,6680,6680,0
|
|
20241104,140700,27054570,6680,6680,6680,6680,0
|
|
20241104,140600,27054570,6680,6680,6680,6680,0
|
|
20241104,140500,27054570,6680,6680,6680,6680,0
|
|
20241104,140400,27054570,6680,6680,6680,6680,0
|
|
20241104,140300,27054570,6680,6680,6680,6680,31
|
|
20241104,140200,26847490,6690,6690,6690,6690,0
|
|
20241104,140100,26847490,6690,6690,6690,6690,100
|
|
20241104,140000,26178490,6690,6690,6690,6690,0
|
|
20241104,135900,26178490,6690,6690,6690,6690,0
|
|
20241104,135800,26178490,6690,6690,6690,6690,0
|
|
20241104,135700,26178490,6690,6690,6690,6690,0
|
|
20241104,135600,26178490,6690,6690,6690,6690,0
|
|
20241104,135500,26178490,6690,6690,6690,6690,0
|
|
20241104,135400,26178490,6690,6690,6690,6690,0
|
|
20241104,135300,26178490,6690,6690,6690,6690,0
|
|
20241104,135200,26178490,6690,6690,6690,6690,0
|
|
20241104,135100,26178490,6690,6690,6690,6690,14
|
|
20241104,135000,26084830,6680,6680,6680,6680,0
|
|
20241104,134900,26084830,6680,6680,6680,6680,0
|
|
20241104,134800,26084830,6680,6680,6680,6680,0
|
|
20241104,134700,26084830,6680,6680,6680,6680,0
|
|
20241104,134600,26084830,6680,6680,6680,6680,32
|
|
20241104,134500,25871070,6680,6680,6680,6680,0
|
|
20241104,134400,25871070,6680,6680,6680,6680,0
|
|
20241104,134300,25871070,6680,6680,6680,6680,0
|
|
20241104,134200,25871070,6680,6680,6680,6680,0
|
|
20241104,134100,25871070,6680,6680,6680,6680,0
|
|
20241104,134000,25871070,6680,6680,6680,6680,0
|
|
20241104,133900,25871070,6680,6680,6680,6680,5
|
|
20241104,133800,25837670,6670,6670,6670,6670,0
|
|
20241104,133700,25837670,6670,6670,6670,6670,0
|
|
20241104,133600,25837670,6670,6670,6670,6670,0
|
|
20241104,133500,25837670,6670,6670,6670,6670,0
|
|
20241104,133400,25837670,6670,6670,6680,6670,660
|
|
20241104,133300,21435370,6680,6680,6680,6680,0
|
|
20241104,133200,21435370,6680,6680,6680,6680,0
|
|
20241104,133100,21435370,6680,6680,6680,6680,103
|
|
20241104,133000,20747330,6700,6700,6700,6700,0
|
|
20241104,132900,20747330,6700,6700,6700,6700,0
|
|
20241104,132800,20747330,6700,6700,6700,6700,0
|
|
20241104,132700,20747330,6700,6700,6700,6700,0
|
|
20241104,132600,20747330,6700,6700,6700,6700,0
|
|
20241104,132500,20747330,6700,6700,6700,6700,0
|
|
20241104,132400,20747330,6700,6700,6700,6700,0
|
|
20241104,132300,20747330,6700,6700,6700,6700,0
|
|
20241104,132200,20747330,6700,6700,6700,6700,0
|
|
20241104,132100,20747330,6700,6700,6700,6700,1
|
|
20241104,132000,20740630,6700,6700,6700,6700,0
|
|
20241104,131900,20740630,6700,6700,6700,6700,1
|
|
20241104,131800,20733930,6690,6690,6690,6690,0
|
|
20241104,131700,20733930,6690,6690,6690,6690,13
|
|
20241104,131600,20646960,6700,6700,6700,6700,0
|
|
20241104,131500,20646960,6700,6700,6700,6700,0
|
|
20241104,131400,20646960,6700,6700,6700,6700,0
|
|
20241104,131300,20646960,6700,6700,6700,6700,0
|
|
20241104,131200,20646960,6700,6700,6700,6700,0
|
|
20241104,131100,20646960,6700,6700,6700,6700,0
|
|
20241104,131000,20646960,6700,6700,6700,6700,0
|
|
20241104,130900,20646960,6700,6700,6700,6700,3
|
|
20241104,130800,20626860,6690,6690,6690,6690,29
|
|
20241104,130700,20432850,6690,6690,6690,6690,0
|
|
20241104,130600,20432850,6690,6690,6690,6690,0
|
|
20241104,130500,20432850,6690,6690,6690,6690,25
|
|
20241104,130400,20265600,6690,6690,6690,6690,0
|
|
20241104,130300,20265600,6690,6690,6690,6690,0
|
|
20241104,130200,20265600,6690,6690,6690,6690,0
|
|
20241104,130100,20265600,6690,6690,6690,6690,25
|
|
20241104,130000,20098350,6700,6700,6700,6700,5
|
|
20241104,125900,20064850,6700,6700,6700,6700,0
|
|
20241104,125800,20064850,6700,6700,6700,6700,17
|
|
20241104,125700,19950950,6700,6690,6700,6680,83
|
|
20241104,125600,19395870,6670,6670,6670,6670,0
|
|
20241104,125500,19395870,6670,6670,6670,6670,22
|
|
20241104,125400,19249130,6680,6680,6680,6680,0
|
|
20241104,125300,19249130,6680,6680,6680,6680,0
|
|
20241104,125200,19249130,6680,6680,6680,6680,20
|
|
20241104,125100,19115530,6700,6700,6700,6700,0
|
|
20241104,125000,19115530,6700,6700,6700,6700,0
|
|
20241104,124900,19115530,6700,6700,6700,6700,0
|
|
20241104,124800,19115530,6700,6700,6700,6700,0
|
|
20241104,124700,19115530,6700,6700,6700,6700,0
|
|
20241104,124600,19115530,6700,6700,6700,6700,0
|
|
20241104,124500,19115530,6700,6700,6700,6700,0
|
|
20241104,124400,19115530,6700,6700,6700,6700,0
|
|
20241104,124300,19115530,6700,6700,6700,6700,0
|
|
20241104,124200,19115530,6700,6700,6700,6700,150
|
|
20241104,124100,18110530,6700,6700,6700,6700,0
|
|
20241104,124000,18110530,6700,6700,6700,6700,0
|
|
20241104,123900,18110530,6700,6700,6700,6700,0
|
|
20241104,123800,18110530,6700,6700,6700,6700,0
|
|
20241104,123700,18110530,6700,6700,6700,6700,0
|
|
20241104,123600,18110530,6700,6700,6700,6700,21
|
|
20241104,123500,17969830,6700,6700,6700,6700,0
|
|
20241104,123400,17969830,6700,6700,6700,6700,0
|
|
20241104,123300,17969830,6700,6700,6700,6700,381
|
|
20241104,123200,15417130,6700,6700,6700,6700,0
|
|
20241104,123100,15417130,6700,6700,6700,6700,0
|
|
20241104,123000,15417130,6700,6700,6700,6700,0
|
|
20241104,122900,15417130,6700,6700,6700,6700,0
|
|
20241104,122800,15417130,6700,6700,6700,6700,0
|
|
20241104,122700,15417130,6700,6700,6700,6700,0
|
|
20241104,122600,15417130,6700,6700,6700,6700,0
|
|
20241104,122500,15417130,6700,6700,6700,6700,5
|
|
20241104,122400,15383630,6670,6670,6670,6670,0
|
|
20241104,122300,15383630,6670,6670,6670,6670,16
|
|
20241104,122200,15276910,6690,6690,6690,6690,0
|
|
20241104,122100,15276910,6690,6690,6690,6690,116
|
|
20241104,122000,14500870,6690,6690,6690,6690,90
|
|
20241104,121900,13898770,6690,6690,6690,6690,0
|
|
20241104,121800,13898770,6690,6690,6690,6690,0
|
|
20241104,121700,13898770,6690,6690,6690,6690,0
|
|
20241104,121600,13898770,6690,6690,6690,6690,0
|
|
20241104,121500,13898770,6690,6680,6690,6680,18
|
|
20241104,121400,13778510,6680,6670,6680,6670,70
|
|
20241104,121300,13311110,6670,6670,6670,6670,0
|
|
20241104,121200,13311110,6670,6670,6670,6670,0
|
|
20241104,121100,13311110,6670,6670,6670,6670,0
|
|
20241104,121000,13311110,6670,6670,6670,6670,0
|
|
20241104,120900,13311110,6670,6670,6670,6670,1
|
|
20241104,120800,13304440,6680,6680,6680,6680,0
|
|
20241104,120700,13304440,6680,6680,6680,6680,0
|
|
20241104,120600,13304440,6680,6680,6680,6680,3
|
|
20241104,120500,13284400,6670,6670,6670,6670,0
|
|
20241104,120400,13284400,6670,6670,6670,6670,0
|
|
20241104,120300,13284400,6670,6670,6670,6670,4
|
|
20241104,120200,13257720,6670,6670,6670,6670,0
|
|
20241104,120100,13257720,6670,6670,6670,6670,0
|
|
20241104,120000,13257720,6670,6670,6670,6670,0
|
|
20241104,115900,13257720,6670,6670,6670,6670,7
|
|
20241104,115800,13211030,6680,6680,6680,6680,0
|
|
20241104,115700,13211030,6680,6680,6680,6680,0
|
|
20241104,115600,13211030,6680,6680,6680,6680,2
|
|
20241104,115500,13197670,6680,6680,6680,6680,0
|
|
20241104,115400,13197670,6680,6680,6680,6680,0
|
|
20241104,115300,13197670,6680,6680,6680,6680,0
|
|
20241104,115200,13197670,6680,6680,6680,6680,0
|
|
20241104,115100,13197670,6680,6680,6680,6680,0
|
|
20241104,115000,13197670,6680,6680,6680,6680,0
|
|
20241104,114900,13197670,6680,6680,6680,6680,0
|
|
20241104,114800,13197670,6680,6680,6680,6680,0
|
|
20241104,114700,13197670,6680,6680,6680,6680,0
|
|
20241104,114600,13197670,6680,6680,6680,6680,0
|
|
20241104,114500,13197670,6680,6680,6680,6680,0
|
|
20241104,114400,13197670,6680,6680,6680,6680,0
|
|
20241104,114300,13197670,6680,6680,6680,6680,0
|
|
20241104,114200,13197670,6680,6680,6680,6680,0
|
|
20241104,114100,13197670,6680,6680,6680,6680,0
|
|
20241104,114000,13197670,6680,6680,6680,6680,1
|
|
20241104,113900,13190990,6680,6680,6680,6680,0
|
|
20241104,113800,13190990,6680,6680,6680,6680,0
|
|
20241104,113700,13190990,6680,6680,6680,6680,0
|
|
20241104,113600,13190990,6680,6680,6680,6680,0
|
|
20241104,113500,13190990,6680,6680,6680,6680,0
|
|
20241104,113400,13190990,6680,6680,6680,6680,0
|
|
20241104,113300,13190990,6680,6680,6680,6680,0
|
|
20241104,113200,13190990,6680,6680,6680,6680,0
|
|
20241104,113100,13190990,6680,6680,6680,6680,0
|
|
20241104,113000,13190990,6680,6680,6680,6680,2
|
|
20241104,112900,13177630,6660,6660,6660,6660,0
|
|
20241104,112800,13177630,6660,6660,6660,6660,0
|
|
20241104,112700,13177630,6660,6660,6660,6660,0
|
|
20241104,112600,13177630,6660,6660,6660,6660,0
|
|
20241104,112500,13177630,6660,6660,6660,6660,0
|
|
20241104,112400,13177630,6660,6660,6660,6660,18
|
|
20241104,112300,13057750,6680,6680,6680,6680,0
|
|
20241104,112200,13057750,6680,6680,6680,6680,0
|
|
20241104,112100,13057750,6680,6680,6680,6680,0
|
|
20241104,112000,13057750,6680,6680,6680,6680,0
|
|
20241104,111900,13057750,6680,6680,6680,6680,0
|
|
20241104,111800,13057750,6680,6680,6680,6680,2
|
|
20241104,111700,13044390,6660,6660,6660,6660,0
|
|
20241104,111600,13044390,6660,6660,6660,6660,0
|
|
20241104,111500,13044390,6660,6660,6660,6660,0
|
|
20241104,111400,13044390,6660,6660,6660,6660,0
|
|
20241104,111300,13044390,6660,6660,6660,6660,0
|
|
20241104,111200,13044390,6660,6660,6660,6660,0
|
|
20241104,111100,13044390,6660,6660,6660,6660,0
|
|
20241104,111000,13044390,6660,6660,6660,6660,0
|
|
20241104,110900,13044390,6660,6660,6660,6660,0
|
|
20241104,110800,13044390,6660,6660,6660,6660,0
|
|
20241104,110700,13044390,6660,6670,6670,6660,200
|
|
20241104,110600,11711960,6680,6680,6680,6680,0
|
|
20241104,110500,11711960,6680,6680,6680,6680,1
|
|
20241104,110400,11705280,6680,6680,6680,6680,15
|
|
20241104,110300,11605080,6690,6690,6690,6690,0
|
|
20241104,110200,11605080,6690,6690,6690,6690,0
|
|
20241104,110100,11605080,6690,6670,6690,6670,78
|
|
20241104,110000,11083980,6670,6670,6670,6670,3
|
|
20241104,105900,11063970,6670,6670,6670,6670,0
|
|
20241104,105800,11063970,6670,6670,6670,6670,0
|
|
20241104,105700,11063970,6670,6670,6670,6670,0
|
|
20241104,105600,11063970,6670,6670,6670,6670,0
|
|
20241104,105500,11063970,6670,6670,6670,6670,0
|
|
20241104,105400,11063970,6670,6670,6670,6670,1
|
|
20241104,105300,11057300,6670,6670,6670,6670,0
|
|
20241104,105200,11057300,6670,6670,6670,6670,0
|
|
20241104,105100,11057300,6670,6670,6670,6670,0
|
|
20241104,105000,11057300,6670,6670,6670,6670,0
|
|
20241104,104900,11057300,6670,6680,6680,6670,6
|
|
20241104,104800,11017270,6670,6680,6680,6670,110
|
|
20241104,104700,10283560,6690,6690,6690,6690,1
|
|
20241104,104600,10276870,6680,6680,6680,6680,55
|
|
20241104,104500,9909470,6690,6690,6690,6690,0
|
|
20241104,104400,9909470,6690,6690,6690,6690,1
|
|
20241104,104300,9902780,6680,6680,6680,6680,0
|
|
20241104,104200,9902780,6680,6680,6680,6680,0
|
|
20241104,104100,9902780,6680,6680,6680,6680,0
|
|
20241104,104000,9902780,6680,6680,6680,6680,0
|
|
20241104,103900,9902780,6680,6680,6680,6680,0
|
|
20241104,103800,9902780,6680,6680,6680,6680,0
|
|
20241104,103700,9902780,6680,6680,6680,6680,0
|
|
20241104,103600,9902780,6680,6680,6680,6680,0
|
|
20241104,103500,9902780,6680,6680,6680,6680,10
|
|
20241104,103400,9835980,6680,6680,6680,6680,0
|
|
20241104,103300,9835980,6680,6680,6680,6680,0
|
|
20241104,103200,9835980,6680,6680,6680,6680,34
|
|
20241104,103100,9608860,6680,6680,6680,6680,0
|
|
20241104,103000,9608860,6680,6680,6680,6680,0
|
|
20241104,102900,9608860,6680,6680,6680,6680,0
|
|
20241104,102800,9608860,6680,6680,6680,6680,0
|
|
20241104,102700,9608860,6680,6680,6680,6680,0
|
|
20241104,102600,9608860,6680,6680,6680,6680,37
|
|
20241104,102500,9361700,6670,6670,6670,6670,115
|
|
20241104,102400,8594650,6660,6660,6660,6660,24
|
|
20241104,102300,8434810,6660,6660,6660,6660,0
|
|
20241104,102200,8434810,6660,6660,6660,6660,0
|
|
20241104,102100,8434810,6660,6660,6660,6660,0
|
|
20241104,102000,8434810,6660,6660,6660,6660,0
|
|
20241104,101900,8434810,6660,6660,6660,6660,0
|
|
20241104,101800,8434810,6660,6660,6660,6660,0
|
|
20241104,101700,8434810,6660,6660,6660,6660,0
|
|
20241104,101600,8434810,6660,6660,6660,6660,0
|
|
20241104,101500,8434810,6660,6660,6660,6660,0
|
|
20241104,101400,8434810,6660,6660,6660,6660,1
|
|
20241104,101300,8428150,6660,6660,6660,6660,0
|
|
20241104,101200,8428150,6660,6660,6660,6660,1
|
|
20241104,101100,8421490,6660,6660,6660,6660,0
|
|
20241104,101000,8421490,6660,6660,6660,6660,0
|
|
20241104,100900,8421490,6660,6660,6660,6660,4
|
|
20241104,100800,8394850,6660,6660,6660,6660,0
|
|
20241104,100700,8394850,6660,6660,6660,6660,5
|
|
20241104,100600,8361550,6670,6670,6670,6670,0
|
|
20241104,100500,8361550,6670,6670,6670,6670,0
|
|
20241104,100400,8361550,6670,6670,6670,6670,0
|
|
20241104,100300,8361550,6670,6670,6670,6670,0
|
|
20241104,100200,8361550,6670,6670,6670,6670,0
|
|
20241104,100100,8361550,6670,6670,6670,6670,0
|
|
20241104,100000,8361550,6670,6670,6670,6670,0
|
|
20241104,095900,8361550,6670,6670,6670,6670,0
|
|
20241104,095800,8361550,6670,6670,6670,6670,80
|
|
20241104,095700,7827950,6650,6650,6650,6650,0
|
|
20241104,095600,7827950,6650,6660,6660,6650,29
|
|
20241104,095500,7635090,6680,6680,6680,6680,1
|
|
20241104,095400,7628410,6650,6650,6650,6650,0
|
|
20241104,095300,7628410,6650,6650,6650,6650,0
|
|
20241104,095200,7628410,6650,6650,6650,6650,419
|
|
20241104,095100,4842060,6650,6650,6650,6650,1
|
|
20241104,095000,4835410,6630,6630,6630,6630,0
|
|
20241104,094900,4835410,6630,6630,6630,6630,0
|
|
20241104,094800,4835410,6630,6630,6630,6630,1
|
|
20241104,094700,4828780,6630,6630,6630,6630,5
|
|
20241104,094600,4795630,6630,6630,6630,6630,18
|
|
20241104,094500,4676290,6630,6630,6630,6620,37
|
|
20241104,094400,4431110,6650,6650,6650,6650,0
|
|
20241104,094300,4431110,6650,6630,6650,6630,3
|
|
20241104,094200,4411200,6630,6630,6630,6630,1
|
|
20241104,094100,4404570,6650,6650,6650,6650,1
|
|
20241104,094000,4397920,6640,6640,6640,6640,0
|
|
20241104,093900,4397920,6640,6630,6640,6630,41
|
|
20241104,093800,4125990,6640,6640,6640,6640,5
|
|
20241104,093700,4092790,6650,6650,6650,6650,0
|
|
20241104,093600,4092790,6650,6650,6650,6650,0
|
|
20241104,093500,4092790,6650,6650,6650,6650,0
|
|
20241104,093400,4092790,6650,6650,6650,6650,0
|
|
20241104,093300,4092790,6650,6650,6650,6650,0
|
|
20241104,093200,4092790,6650,6650,6650,6650,7
|
|
20241104,093100,4046240,6640,6640,6640,6640,0
|
|
20241104,093000,4046240,6640,6640,6640,6640,0
|
|
20241104,092900,4046240,6640,6640,6640,6640,10
|
|
20241104,092800,3979840,6630,6630,6630,6630,83
|
|
20241104,092700,3429550,6650,6650,6650,6650,0
|
|
20241104,092600,3429550,6650,6650,6650,6650,1
|
|
20241104,092500,3422900,6640,6640,6640,6640,5
|
|
20241104,092400,3389700,6640,6640,6640,6640,0
|
|
20241104,092300,3389700,6640,6640,6640,6640,5
|
|
20241104,092200,3356500,6640,6640,6640,6640,0
|
|
20241104,092100,3356500,6640,6640,6640,6640,70
|
|
20241104,092000,2891700,6640,6640,6640,6640,30
|
|
20241104,091900,2692500,6640,6640,6640,6640,0
|
|
20241104,091800,2692500,6640,6640,6640,6640,0
|
|
20241104,091700,2692500,6640,6640,6640,6640,0
|
|
20241104,091600,2692500,6640,6640,6640,6640,10
|
|
20241104,091500,2626100,6640,6640,6640,6640,0
|
|
20241104,091400,2626100,6640,6640,6640,6640,60
|
|
20241104,091300,2227700,6650,6650,6650,6650,0
|
|
20241104,091200,2227700,6650,6650,6650,6650,0
|
|
20241104,091100,2227700,6650,6650,6650,6650,0
|
|
20241104,091000,2227700,6650,6650,6650,6650,23
|
|
20241104,090900,2074750,6650,6650,6650,6650,0
|
|
20241104,090800,2074750,6650,6650,6650,6650,0
|
|
20241104,090700,2074750,6650,6650,6650,6650,50
|
|
20241104,090600,1742250,6710,6650,6710,6650,220
|
|
20241104,090500,272950,6640,6640,6640,6640,1
|
|
20241104,090400,266310,6640,6640,6640,6640,14
|
|
20241104,090300,173350,6650,6650,6650,6650,1
|
|
20241104,090200,166700,6650,6650,6650,6650,0
|
|
20241104,090100,166700,6650,6650,6650,6650,2
|
|
20241104,090000,153400,6660,6670,6670,6660,23
|