619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,191600,95856120,6630,6630,6630,6630,589
|
|
20241107,191500,95856120,6630,6630,6630,6630,0
|
|
20241107,191400,95856120,6630,6630,6630,6630,0
|
|
20241107,191300,95856120,6630,6630,6630,6630,0
|
|
20241107,191200,95856120,6630,6630,6630,6630,0
|
|
20241107,191100,95856120,6630,6630,6630,6630,0
|
|
20241107,191000,95856120,6630,6630,6630,6630,0
|
|
20241107,190900,95856120,6630,6630,6630,6630,0
|
|
20241107,190800,95856120,6630,6630,6630,6630,0
|
|
20241107,190700,95856120,6630,6630,6630,6630,0
|
|
20241107,190600,95856120,6630,6630,6630,6630,0
|
|
20241107,190500,95856120,6630,6630,6630,6630,0
|
|
20241107,190400,95856120,6630,6630,6630,6630,0
|
|
20241107,190300,95856120,6630,6630,6630,6630,0
|
|
20241107,190200,95856120,6630,6630,6630,6630,0
|
|
20241107,190100,95856120,6630,6630,6630,6630,0
|
|
20241107,190000,95856120,6630,6630,6630,6630,0
|
|
20241107,185900,95856120,6630,6630,6630,6630,0
|
|
20241107,185800,95856120,6630,6630,6630,6630,0
|
|
20241107,185700,95856120,6630,6630,6630,6630,0
|
|
20241107,185600,95856120,6630,6630,6630,6630,0
|
|
20241107,185500,95856120,6630,6630,6630,6630,0
|
|
20241107,185400,95856120,6630,6630,6630,6630,0
|
|
20241107,185300,95856120,6630,6630,6630,6630,0
|
|
20241107,185200,95856120,6630,6630,6630,6630,0
|
|
20241107,185100,95856120,6630,6630,6630,6630,0
|
|
20241107,185000,95856120,6630,6630,6630,6630,0
|
|
20241107,184900,95856120,6630,6630,6630,6630,0
|
|
20241107,184800,95856120,6630,6630,6630,6630,0
|
|
20241107,184700,95856120,6630,6630,6630,6630,0
|
|
20241107,184600,95856120,6630,6630,6630,6630,589
|
|
20241107,184500,95856120,6630,6630,6630,6630,0
|
|
20241107,184400,95856120,6630,6630,6630,6630,0
|
|
20241107,184300,95856120,6630,6630,6630,6630,0
|
|
20241107,184200,95856120,6630,6630,6630,6630,0
|
|
20241107,184100,95856120,6630,6630,6630,6630,0
|
|
20241107,184000,95856120,6630,6630,6630,6630,0
|
|
20241107,183900,95856120,6630,6630,6630,6630,0
|
|
20241107,183800,95856120,6630,6630,6630,6630,0
|
|
20241107,183700,95856120,6630,6630,6630,6630,0
|
|
20241107,183600,95856120,6630,6630,6630,6630,0
|
|
20241107,183500,95856120,6630,6630,6630,6630,0
|
|
20241107,183400,95856120,6630,6630,6630,6630,0
|
|
20241107,183300,95856120,6630,6630,6630,6630,0
|
|
20241107,183200,95856120,6630,6630,6630,6630,0
|
|
20241107,183100,95856120,6630,6630,6630,6630,0
|
|
20241107,183000,95856120,6630,6630,6630,6630,0
|
|
20241107,182900,95856120,6630,6630,6630,6630,0
|
|
20241107,182800,95856120,6630,6630,6630,6630,0
|
|
20241107,182700,95856120,6630,6630,6630,6630,0
|
|
20241107,182600,95856120,6630,6630,6630,6630,0
|
|
20241107,182500,95856120,6630,6630,6630,6630,0
|
|
20241107,182400,95856120,6630,6630,6630,6630,0
|
|
20241107,182300,95856120,6630,6630,6630,6630,0
|
|
20241107,182200,95856120,6630,6630,6630,6630,0
|
|
20241107,182100,95856120,6630,6630,6630,6630,0
|
|
20241107,182000,95856120,6630,6630,6630,6630,0
|
|
20241107,181900,95856120,6630,6630,6630,6630,0
|
|
20241107,181800,95856120,6630,6630,6630,6630,0
|
|
20241107,181700,95856120,6630,6630,6630,6630,0
|
|
20241107,181600,95856120,6630,6630,6630,6630,589
|
|
20241107,181500,95856120,6630,6630,6630,6630,0
|
|
20241107,181400,95856120,6630,6630,6630,6630,0
|
|
20241107,181300,95856120,6630,6630,6630,6630,0
|
|
20241107,181200,95856120,6630,6630,6630,6630,0
|
|
20241107,181100,95856120,6630,6630,6630,6630,0
|
|
20241107,181000,95856120,6630,6630,6630,6630,0
|
|
20241107,180900,95856120,6630,6630,6630,6630,0
|
|
20241107,180800,95856120,6630,6630,6630,6630,0
|
|
20241107,180700,95856120,6630,6630,6630,6630,0
|
|
20241107,180600,95856120,6630,6630,6630,6630,0
|
|
20241107,180500,95856120,6630,6630,6630,6630,0
|
|
20241107,180400,95856120,6630,6630,6630,6630,0
|
|
20241107,180300,95856120,6630,6630,6630,6630,0
|
|
20241107,180200,95856120,6630,6630,6630,6630,0
|
|
20241107,180100,95856120,6630,6630,6630,6630,0
|
|
20241107,180000,95856120,6630,6630,6630,6630,0
|
|
20241107,175900,95856120,6630,6630,6630,6630,0
|
|
20241107,175800,95856120,6630,6630,6630,6630,0
|
|
20241107,175700,95856120,6630,6630,6630,6630,0
|
|
20241107,175600,95856120,6630,6630,6630,6630,0
|
|
20241107,175500,95856120,6630,6630,6630,6630,0
|
|
20241107,175400,95856120,6630,6630,6630,6630,0
|
|
20241107,175300,95856120,6630,6630,6630,6630,0
|
|
20241107,175200,95856120,6630,6630,6630,6630,0
|
|
20241107,175100,95856120,6630,6630,6630,6630,0
|
|
20241107,175000,95856120,6630,6630,6630,6630,0
|
|
20241107,174900,95856120,6630,6630,6630,6630,0
|
|
20241107,174800,95856120,6630,6630,6630,6630,0
|
|
20241107,174700,95856120,6630,6630,6630,6630,0
|
|
20241107,174600,95856120,6630,6630,6630,6630,589
|
|
20241107,174500,95856120,6630,6630,6630,6630,0
|
|
20241107,174400,95856120,6630,6630,6630,6630,0
|
|
20241107,174300,95856120,6630,6630,6630,6630,0
|
|
20241107,174200,95856120,6630,6630,6630,6630,0
|
|
20241107,174100,95856120,6630,6630,6630,6630,0
|
|
20241107,174000,95856120,6630,6630,6630,6630,0
|
|
20241107,173900,95856120,6630,6630,6630,6630,0
|
|
20241107,173800,95856120,6630,6630,6630,6630,0
|
|
20241107,173700,95856120,6630,6630,6630,6630,0
|
|
20241107,173600,95856120,6630,6630,6630,6630,0
|
|
20241107,173500,95856120,6630,6630,6630,6630,0
|
|
20241107,173400,95856120,6630,6630,6630,6630,0
|
|
20241107,173300,95856120,6630,6630,6630,6630,0
|
|
20241107,173200,95856120,6630,6630,6630,6630,0
|
|
20241107,173100,95856120,6630,6630,6630,6630,0
|
|
20241107,173000,95856120,6630,6630,6630,6630,0
|
|
20241107,172900,95856120,6630,6630,6630,6630,0
|
|
20241107,172800,95856120,6630,6630,6630,6630,0
|
|
20241107,172700,95856120,6630,6630,6630,6630,0
|
|
20241107,172600,95856120,6630,6630,6630,6630,0
|
|
20241107,172500,95856120,6630,6630,6630,6630,0
|
|
20241107,172400,95856120,6630,6630,6630,6630,0
|
|
20241107,172300,95856120,6630,6630,6630,6630,0
|
|
20241107,172200,95856120,6630,6630,6630,6630,0
|
|
20241107,172100,95856120,6630,6630,6630,6630,0
|
|
20241107,172000,95856120,6630,6630,6630,6630,0
|
|
20241107,171900,95856120,6630,6630,6630,6630,0
|
|
20241107,171800,95856120,6630,6630,6630,6630,0
|
|
20241107,171700,95856120,6630,6630,6630,6630,0
|
|
20241107,171600,95856120,6630,6630,6630,6630,589
|
|
20241107,171500,95856120,6630,6630,6630,6630,0
|
|
20241107,171400,95856120,6630,6630,6630,6630,0
|
|
20241107,171300,95856120,6630,6630,6630,6630,0
|
|
20241107,171200,95856120,6630,6630,6630,6630,0
|
|
20241107,171100,95856120,6630,6630,6630,6630,0
|
|
20241107,171000,95856120,6630,6630,6630,6630,0
|
|
20241107,170900,95856120,6630,6630,6630,6630,0
|
|
20241107,170800,95856120,6630,6630,6630,6630,0
|
|
20241107,170700,95856120,6630,6630,6630,6630,0
|
|
20241107,170600,95856120,6630,6630,6630,6630,0
|
|
20241107,170500,95856120,6630,6630,6630,6630,0
|
|
20241107,170400,95856120,6630,6630,6630,6630,0
|
|
20241107,170300,95856120,6630,6630,6630,6630,0
|
|
20241107,170200,95856120,6630,6630,6630,6630,0
|
|
20241107,170100,95856120,6630,6630,6630,6630,0
|
|
20241107,170000,95856120,6630,6630,6630,6630,0
|
|
20241107,165900,95856120,6630,6630,6630,6630,0
|
|
20241107,165800,95856120,6630,6630,6630,6630,0
|
|
20241107,165700,95856120,6630,6630,6630,6630,0
|
|
20241107,165600,95856120,6630,6630,6630,6630,0
|
|
20241107,165500,95856120,6630,6630,6630,6630,0
|
|
20241107,165400,95856120,6630,6630,6630,6630,0
|
|
20241107,165300,95856120,6630,6630,6630,6630,0
|
|
20241107,165200,95856120,6630,6630,6630,6630,0
|
|
20241107,165100,95856120,6630,6630,6630,6630,0
|
|
20241107,165000,95856120,6630,6630,6630,6630,0
|
|
20241107,164900,95856120,6630,6630,6630,6630,0
|
|
20241107,164800,95856120,6630,6630,6630,6630,0
|
|
20241107,164700,95856120,6630,6630,6630,6630,0
|
|
20241107,164600,95856120,6630,6630,6630,6630,589
|
|
20241107,164500,95856120,6630,6630,6630,6630,0
|
|
20241107,164400,95856120,6630,6630,6630,6630,0
|
|
20241107,164300,95856120,6630,6630,6630,6630,0
|
|
20241107,164200,95856120,6630,6630,6630,6630,0
|
|
20241107,164100,95856120,6630,6630,6630,6630,0
|
|
20241107,164000,95856120,6630,6630,6630,6630,0
|
|
20241107,163900,95856120,6630,6630,6630,6630,0
|
|
20241107,163800,95856120,6630,6630,6630,6630,0
|
|
20241107,163700,95856120,6630,6630,6630,6630,0
|
|
20241107,163600,95856120,6630,6630,6630,6630,0
|
|
20241107,163500,95856120,6630,6630,6630,6630,0
|
|
20241107,163400,95856120,6630,6630,6630,6630,0
|
|
20241107,163300,95856120,6630,6630,6630,6630,0
|
|
20241107,163200,95856120,6630,6630,6630,6630,0
|
|
20241107,163100,95856120,6630,6630,6630,6630,0
|
|
20241107,163000,95856120,6630,6630,6630,6630,0
|
|
20241107,162900,95856120,6630,6630,6630,6630,0
|
|
20241107,162800,95856120,6630,6630,6630,6630,0
|
|
20241107,162700,95856120,6630,6630,6630,6630,0
|
|
20241107,162600,95856120,6630,6630,6630,6630,0
|
|
20241107,162500,95856120,6630,6630,6630,6630,0
|
|
20241107,162400,95856120,6630,6630,6630,6630,0
|
|
20241107,162300,95856120,6630,6630,6630,6630,0
|
|
20241107,162200,95856120,6630,6630,6630,6630,0
|
|
20241107,162100,95856120,6630,6630,6630,6630,0
|
|
20241107,162000,95856120,6630,6630,6630,6630,0
|
|
20241107,161900,95856120,6630,6630,6630,6630,0
|
|
20241107,161800,95856120,6630,6630,6630,6630,0
|
|
20241107,161700,95856120,6630,6630,6630,6630,0
|
|
20241107,161600,95856120,6630,6630,6630,6630,589
|
|
20241107,161500,95856120,6630,6630,6630,6630,0
|
|
20241107,161400,95856120,6630,6630,6630,6630,0
|
|
20241107,161300,95856120,6630,6630,6630,6630,0
|
|
20241107,161200,95856120,6630,6630,6630,6630,0
|
|
20241107,161100,95856120,6630,6630,6630,6630,0
|
|
20241107,161000,95856120,6630,6630,6630,6630,0
|
|
20241107,160900,95856120,6630,6630,6630,6630,0
|
|
20241107,160800,95856120,6630,6630,6630,6630,0
|
|
20241107,160700,95856120,6630,6630,6630,6630,0
|
|
20241107,160600,95856120,6630,6630,6630,6630,0
|
|
20241107,160500,95856120,6630,6630,6630,6630,0
|
|
20241107,160400,95856120,6630,6630,6630,6630,0
|
|
20241107,160300,95856120,6630,6630,6630,6630,0
|
|
20241107,160200,95856120,6630,6630,6630,6630,0
|
|
20241107,160100,95856120,6630,6630,6630,6630,0
|
|
20241107,160000,95856120,6630,6630,6630,6630,0
|
|
20241107,155900,95856120,6630,6630,6630,6630,0
|
|
20241107,155800,95856120,6630,6630,6630,6630,0
|
|
20241107,155700,95856120,6630,6630,6630,6630,0
|
|
20241107,155600,95856120,6630,6630,6630,6630,0
|
|
20241107,155500,95856120,6630,6630,6630,6630,0
|
|
20241107,155400,95856120,6630,6630,6630,6630,0
|
|
20241107,155300,95856120,6630,6630,6630,6630,0
|
|
20241107,155200,95856120,6630,6630,6630,6630,0
|
|
20241107,155100,95856120,6630,6630,6630,6630,0
|
|
20241107,155000,95856120,6630,6630,6630,6630,0
|
|
20241107,154900,95856120,6630,6630,6630,6630,0
|
|
20241107,154800,95856120,6630,6630,6630,6630,0
|
|
20241107,154700,95856120,6630,6630,6630,6630,0
|
|
20241107,154600,95856120,6630,6630,6630,6630,589
|
|
20241107,154500,95856120,6630,6630,6630,6630,0
|
|
20241107,154400,95856120,6630,6630,6630,6630,0
|
|
20241107,154300,95856120,6630,6630,6630,6630,0
|
|
20241107,154200,95856120,6630,6630,6630,6630,0
|
|
20241107,154100,95856120,6630,6630,6630,6630,0
|
|
20241107,154000,95856120,6630,6630,6630,6630,0
|
|
20241107,153900,95856120,6630,6630,6630,6630,0
|
|
20241107,153800,95856120,6630,6630,6630,6630,0
|
|
20241107,153700,95856120,6630,6630,6630,6630,0
|
|
20241107,153600,95856120,6630,6630,6630,6630,0
|
|
20241107,153500,95856120,6630,6630,6630,6630,0
|
|
20241107,153400,95856120,6630,6630,6630,6630,0
|
|
20241107,153300,95856120,6630,6630,6630,6630,0
|
|
20241107,153200,95856120,6630,6630,6630,6630,0
|
|
20241107,153100,95856120,6630,6630,6630,6630,0
|
|
20241107,153000,95856120,6630,6630,6630,6630,589
|
|
20241107,152900,91951050,6630,6630,6630,6630,0
|
|
20241107,152800,91951050,6630,6630,6630,6630,0
|
|
20241107,152700,91951050,6630,6630,6630,6630,0
|
|
20241107,152600,91951050,6630,6630,6630,6630,0
|
|
20241107,152500,91951050,6630,6630,6630,6630,0
|
|
20241107,152400,91951050,6630,6630,6630,6630,0
|
|
20241107,152300,91951050,6630,6630,6630,6630,0
|
|
20241107,152200,91951050,6630,6630,6630,6630,0
|
|
20241107,152100,91951050,6630,6630,6630,6630,0
|
|
20241107,152000,91951050,6630,6630,6630,6630,0
|
|
20241107,151900,91951050,6630,6630,6630,6630,0
|
|
20241107,151800,91951050,6630,6670,6670,6630,849
|
|
20241107,151700,86320810,6670,6670,6670,6670,1
|
|
20241107,151600,86314140,6650,6650,6650,6650,0
|
|
20241107,151500,86314140,6650,6650,6650,6650,0
|
|
20241107,151400,86314140,6650,6650,6650,6650,0
|
|
20241107,151300,86314140,6650,6650,6650,6650,0
|
|
20241107,151200,86314140,6650,6650,6650,6650,30
|
|
20241107,151100,86114640,6670,6670,6670,6670,0
|
|
20241107,151000,86114640,6670,6670,6670,6670,0
|
|
20241107,150900,86114640,6670,6670,6670,6670,0
|
|
20241107,150800,86114640,6670,6670,6670,6670,0
|
|
20241107,150700,86114640,6670,6670,6670,6670,0
|
|
20241107,150600,86114640,6670,6670,6670,6670,0
|
|
20241107,150500,86114640,6670,6670,6670,6670,0
|
|
20241107,150400,86114640,6670,6670,6670,6670,0
|
|
20241107,150300,86114640,6670,6670,6670,6670,0
|
|
20241107,150200,86114640,6670,6670,6670,6670,0
|
|
20241107,150100,86114640,6670,6670,6670,6670,0
|
|
20241107,150000,86114640,6670,6670,6670,6670,0
|
|
20241107,145900,86114640,6670,6670,6670,6670,0
|
|
20241107,145800,86114640,6670,6660,6670,6640,251
|
|
20241107,145700,84447230,6670,6670,6670,6670,0
|
|
20241107,145600,84447230,6670,6670,6670,6670,0
|
|
20241107,145500,84447230,6670,6670,6670,6670,0
|
|
20241107,145400,84447230,6670,6670,6670,6670,0
|
|
20241107,145300,84447230,6670,6670,6670,6670,0
|
|
20241107,145200,84447230,6670,6670,6670,6670,0
|
|
20241107,145100,84447230,6670,6670,6670,6670,0
|
|
20241107,145000,84447230,6670,6670,6670,6670,0
|
|
20241107,144900,84447230,6670,6670,6670,6670,0
|
|
20241107,144800,84447230,6670,6670,6670,6670,0
|
|
20241107,144700,84447230,6670,6670,6670,6670,0
|
|
20241107,144600,84447230,6670,6670,6670,6670,0
|
|
20241107,144500,84447230,6670,6670,6670,6670,0
|
|
20241107,144400,84447230,6670,6670,6670,6670,0
|
|
20241107,144300,84447230,6670,6670,6670,6670,0
|
|
20241107,144200,84447230,6670,6680,6680,6670,19
|
|
20241107,144100,84320320,6690,6690,6690,6690,0
|
|
20241107,144000,84320320,6690,6690,6690,6690,0
|
|
20241107,143900,84320320,6690,6690,6690,6690,0
|
|
20241107,143800,84320320,6690,6690,6690,6690,0
|
|
20241107,143700,84320320,6690,6690,6690,6690,0
|
|
20241107,143600,84320320,6690,6690,6690,6690,0
|
|
20241107,143500,84320320,6690,6690,6690,6690,0
|
|
20241107,143400,84320320,6690,6690,6690,6690,0
|
|
20241107,143300,84320320,6690,6690,6690,6690,0
|
|
20241107,143200,84320320,6690,6690,6690,6690,0
|
|
20241107,143100,84320320,6690,6690,6690,6690,0
|
|
20241107,143000,84320320,6690,6690,6690,6690,0
|
|
20241107,142900,84320320,6690,6690,6690,6690,0
|
|
20241107,142800,84320320,6690,6690,6690,6690,0
|
|
20241107,142700,84320320,6690,6690,6690,6690,0
|
|
20241107,142600,84320320,6690,6690,6690,6690,0
|
|
20241107,142500,84320320,6690,6690,6690,6690,0
|
|
20241107,142400,84320320,6690,6690,6690,6690,0
|
|
20241107,142300,84320320,6690,6690,6690,6690,0
|
|
20241107,142200,84320320,6690,6690,6690,6690,0
|
|
20241107,142100,84320320,6690,6690,6690,6690,0
|
|
20241107,142000,84320320,6690,6690,6690,6690,0
|
|
20241107,141900,84320320,6690,6690,6690,6690,0
|
|
20241107,141800,84320320,6690,6690,6690,6690,1
|
|
20241107,141700,84313630,6660,6660,6660,6660,0
|
|
20241107,141600,84313630,6660,6660,6660,6660,0
|
|
20241107,141500,84313630,6660,6660,6660,6660,1
|
|
20241107,141400,84306970,6650,6680,6680,6650,1139
|
|
20241107,141300,76732560,6640,6680,6680,6640,2500
|
|
20241107,141200,60116040,6700,6700,6700,6700,0
|
|
20241107,141100,60116040,6700,6700,6700,6700,0
|
|
20241107,141000,60116040,6700,6700,6700,6700,0
|
|
20241107,140900,60116040,6700,6700,6700,6700,0
|
|
20241107,140800,60116040,6700,6700,6700,6700,0
|
|
20241107,140700,60116040,6700,6700,6700,6700,0
|
|
20241107,140600,60116040,6700,6700,6700,6700,0
|
|
20241107,140500,60116040,6700,6700,6700,6700,0
|
|
20241107,140400,60116040,6700,6700,6700,6700,0
|
|
20241107,140300,60116040,6700,6700,6700,6700,0
|
|
20241107,140200,60116040,6700,6700,6700,6700,2
|
|
20241107,140100,60102640,6670,6670,6670,6670,0
|
|
20241107,140000,60102640,6670,6670,6670,6670,0
|
|
20241107,135900,60102640,6670,6670,6670,6670,0
|
|
20241107,135800,60102640,6670,6670,6670,6670,0
|
|
20241107,135700,60102640,6670,6670,6670,6670,1
|
|
20241107,135600,60095970,6670,6680,6680,6670,199
|
|
20241107,135500,58768140,6680,6680,6680,6680,0
|
|
20241107,135400,58768140,6680,6680,6680,6680,0
|
|
20241107,135300,58768140,6680,6690,6690,6680,200
|
|
20241107,135200,57432030,6700,6700,6700,6700,0
|
|
20241107,135100,57432030,6700,6700,6700,6700,0
|
|
20241107,135000,57432030,6700,6700,6700,6700,25
|
|
20241107,134900,57264530,6700,6700,6700,6700,0
|
|
20241107,134800,57264530,6700,6700,6700,6700,0
|
|
20241107,134700,57264530,6700,6700,6700,6700,1
|
|
20241107,134600,57257830,6690,6690,6690,6690,0
|
|
20241107,134500,57257830,6690,6690,6690,6690,89
|
|
20241107,134400,56662420,6680,6690,6690,6680,751
|
|
20241107,134300,51639560,6690,6690,6690,6690,168
|
|
20241107,134200,50515640,6690,6690,6690,6690,14
|
|
20241107,134100,50421980,6700,6700,6700,6700,21
|
|
20241107,134000,50281280,6700,6700,6700,6700,0
|
|
20241107,133900,50281280,6700,6700,6700,6700,0
|
|
20241107,133800,50281280,6700,6700,6700,6700,0
|
|
20241107,133700,50281280,6700,6700,6700,6700,0
|
|
20241107,133600,50281280,6700,6700,6700,6700,0
|
|
20241107,133500,50281280,6700,6700,6700,6700,0
|
|
20241107,133400,50281280,6700,6700,6700,6700,0
|
|
20241107,133300,50281280,6700,6700,6700,6700,0
|
|
20241107,133200,50281280,6700,6700,6700,6700,0
|
|
20241107,133100,50281280,6700,6690,6700,6690,34
|
|
20241107,133000,50053610,6690,6690,6690,6690,0
|
|
20241107,132900,50053610,6690,6690,6690,6690,0
|
|
20241107,132800,50053610,6690,6690,6690,6690,37
|
|
20241107,132700,49806080,6700,6700,6700,6700,220
|
|
20241107,132600,48332080,6710,6710,6710,6710,0
|
|
20241107,132500,48332080,6710,6710,6710,6710,0
|
|
20241107,132400,48332080,6710,6700,6710,6700,545
|
|
20241107,132300,44676200,6650,6690,6690,6650,808
|
|
20241107,132200,39288880,6700,6700,6700,6700,0
|
|
20241107,132100,39288880,6700,6700,6700,6700,0
|
|
20241107,132000,39288880,6700,6700,6700,6700,0
|
|
20241107,131900,39288880,6700,6700,6700,6700,0
|
|
20241107,131800,39288880,6700,6700,6700,6700,0
|
|
20241107,131700,39288880,6700,6700,6700,6700,0
|
|
20241107,131600,39288880,6700,6700,6700,6700,139
|
|
20241107,131500,38357580,6690,6690,6690,6690,16
|
|
20241107,131400,38250540,6700,6700,6700,6700,0
|
|
20241107,131300,38250540,6700,6700,6700,6700,0
|
|
20241107,131200,38250540,6700,6700,6700,6700,14
|
|
20241107,131100,38156740,6700,6700,6700,6700,0
|
|
20241107,131000,38156740,6700,6700,6700,6700,14
|
|
20241107,130900,38062940,6700,6700,6700,6700,0
|
|
20241107,130800,38062940,6700,6700,6700,6690,147
|
|
20241107,130700,37078580,6690,6690,6700,6690,37
|
|
20241107,130600,36830930,6700,6700,6700,6700,0
|
|
20241107,130500,36830930,6700,6700,6700,6700,0
|
|
20241107,130400,36830930,6700,6700,6700,6700,0
|
|
20241107,130300,36830930,6700,6700,6700,6700,0
|
|
20241107,130200,36830930,6700,6700,6700,6700,0
|
|
20241107,130100,36830930,6700,6700,6700,6700,0
|
|
20241107,130000,36830930,6700,6700,6700,6700,0
|
|
20241107,125900,36830930,6700,6690,6700,6680,38
|
|
20241107,125800,36576830,6700,6700,6700,6700,0
|
|
20241107,125700,36576830,6700,6700,6700,6700,0
|
|
20241107,125600,36576830,6700,6700,6700,6700,0
|
|
20241107,125500,36576830,6700,6700,6700,6700,0
|
|
20241107,125400,36576830,6700,6700,6700,6700,0
|
|
20241107,125300,36576830,6700,6700,6700,6700,0
|
|
20241107,125200,36576830,6700,6700,6700,6700,0
|
|
20241107,125100,36576830,6700,6700,6700,6700,0
|
|
20241107,125000,36576830,6700,6700,6700,6700,0
|
|
20241107,124900,36576830,6700,6700,6700,6700,0
|
|
20241107,124800,36576830,6700,6700,6700,6700,0
|
|
20241107,124700,36576830,6700,6700,6700,6700,0
|
|
20241107,124600,36576830,6700,6700,6700,6700,0
|
|
20241107,124500,36576830,6700,6700,6700,6700,0
|
|
20241107,124400,36576830,6700,6700,6700,6700,0
|
|
20241107,124300,36576830,6700,6700,6700,6700,0
|
|
20241107,124200,36576830,6700,6700,6700,6700,0
|
|
20241107,124100,36576830,6700,6700,6700,6700,0
|
|
20241107,124000,36576830,6700,6700,6700,6700,0
|
|
20241107,123900,36576830,6700,6700,6700,6700,0
|
|
20241107,123800,36576830,6700,6700,6700,6700,0
|
|
20241107,123700,36576830,6700,6700,6700,6700,0
|
|
20241107,123600,36576830,6700,6700,6700,6700,0
|
|
20241107,123500,36576830,6700,6700,6700,6700,0
|
|
20241107,123400,36576830,6700,6700,6700,6700,0
|
|
20241107,123300,36576830,6700,6700,6700,6700,0
|
|
20241107,123200,36576830,6700,6700,6700,6700,0
|
|
20241107,123100,36576830,6700,6700,6700,6700,0
|
|
20241107,123000,36576830,6700,6700,6700,6700,0
|
|
20241107,122900,36576830,6700,6700,6700,6700,0
|
|
20241107,122800,36576830,6700,6700,6700,6700,0
|
|
20241107,122700,36576830,6700,6700,6700,6700,0
|
|
20241107,122600,36576830,6700,6700,6700,6700,5
|
|
20241107,122500,36543330,6700,6700,6700,6700,0
|
|
20241107,122400,36543330,6700,6700,6700,6700,0
|
|
20241107,122300,36543330,6700,6700,6700,6700,0
|
|
20241107,122200,36543330,6700,6700,6700,6700,0
|
|
20241107,122100,36543330,6700,6700,6700,6700,0
|
|
20241107,122000,36543330,6700,6700,6700,6700,50
|
|
20241107,121900,36208330,6700,6700,6700,6700,0
|
|
20241107,121800,36208330,6700,6700,6700,6700,0
|
|
20241107,121700,36208330,6700,6700,6700,6700,0
|
|
20241107,121600,36208330,6700,6700,6700,6700,0
|
|
20241107,121500,36208330,6700,6700,6700,6700,0
|
|
20241107,121400,36208330,6700,6680,6700,6680,95
|
|
20241107,121300,35573670,6700,6690,6700,6690,122
|
|
20241107,121200,34757470,6650,6650,6650,6650,0
|
|
20241107,121100,34757470,6650,6650,6650,6650,0
|
|
20241107,121000,34757470,6650,6650,6650,6650,0
|
|
20241107,120900,34757470,6650,6650,6650,6650,25
|
|
20241107,120800,34591220,6640,6640,6640,6640,6
|
|
20241107,120700,34551380,6650,6680,6680,6650,2019
|
|
20241107,120600,21114620,6690,6690,6690,6690,0
|
|
20241107,120500,21114620,6690,6690,6690,6690,0
|
|
20241107,120400,21114620,6690,6690,6690,6690,50
|
|
20241107,120300,20780120,6680,6680,6680,6680,17
|
|
20241107,120200,20666560,6690,6690,6690,6690,0
|
|
20241107,120100,20666560,6690,6690,6690,6690,0
|
|
20241107,120000,20666560,6690,6690,6690,6690,0
|
|
20241107,115900,20666560,6690,6690,6690,6690,0
|
|
20241107,115800,20666560,6690,6690,6690,6690,16
|
|
20241107,115700,20559520,6690,6690,6690,6690,0
|
|
20241107,115600,20559520,6690,6690,6690,6690,0
|
|
20241107,115500,20559520,6690,6690,6690,6690,1
|
|
20241107,115400,20552830,6690,6690,6690,6690,0
|
|
20241107,115300,20552830,6690,6690,6690,6690,250
|
|
20241107,115200,18880330,6690,6690,6690,6690,0
|
|
20241107,115100,18880330,6690,6690,6690,6690,0
|
|
20241107,115000,18880330,6690,6690,6690,6690,0
|
|
20241107,114900,18880330,6690,6690,6690,6690,1
|
|
20241107,114800,18873640,6690,6690,6690,6690,0
|
|
20241107,114700,18873640,6690,6690,6690,6690,0
|
|
20241107,114600,18873640,6690,6680,6690,6680,184
|
|
20241107,114500,17644400,6680,6680,6680,6680,0
|
|
20241107,114400,17644400,6680,6680,6680,6680,0
|
|
20241107,114300,17644400,6680,6680,6680,6680,1
|
|
20241107,114200,17637720,6680,6680,6680,6680,46
|
|
20241107,114100,17330440,6680,6680,6680,6680,0
|
|
20241107,114000,17330440,6680,6680,6680,6680,0
|
|
20241107,113900,17330440,6680,6680,6680,6680,0
|
|
20241107,113800,17330440,6680,6680,6680,6680,0
|
|
20241107,113700,17330440,6680,6680,6680,6680,0
|
|
20241107,113600,17330440,6680,6680,6680,6680,0
|
|
20241107,113500,17330440,6680,6680,6680,6680,0
|
|
20241107,113400,17330440,6680,6680,6680,6680,21
|
|
20241107,113300,17190160,6680,6680,6680,6680,2
|
|
20241107,113200,17176800,6660,6660,6660,6660,55
|
|
20241107,113100,16810500,6660,6660,6660,6660,0
|
|
20241107,113000,16810500,6660,6660,6660,6660,0
|
|
20241107,112900,16810500,6660,6670,6670,6660,200
|
|
20241107,112800,15478060,6680,6680,6680,6680,0
|
|
20241107,112700,15478060,6680,6680,6680,6680,0
|
|
20241107,112600,15478060,6680,6680,6680,6680,0
|
|
20241107,112500,15478060,6680,6680,6680,6680,0
|
|
20241107,112400,15478060,6680,6680,6680,6680,0
|
|
20241107,112300,15478060,6680,6680,6680,6680,0
|
|
20241107,112200,15478060,6680,6680,6680,6680,0
|
|
20241107,112100,15478060,6680,6680,6680,6680,0
|
|
20241107,112000,15478060,6680,6680,6680,6680,0
|
|
20241107,111900,15478060,6680,6680,6680,6680,57
|
|
20241107,111800,15097300,6680,6680,6680,6680,2
|
|
20241107,111700,15083940,6680,6670,6680,6670,56
|
|
20241107,111600,14710170,6670,6670,6670,6670,1
|
|
20241107,111500,14703500,6670,6670,6670,6670,0
|
|
20241107,111400,14703500,6670,6670,6670,6670,0
|
|
20241107,111300,14703500,6670,6670,6670,6670,1
|
|
20241107,111200,14696830,6650,6650,6650,6650,0
|
|
20241107,111100,14696830,6650,6650,6650,6650,20
|
|
20241107,111000,14563830,6670,6670,6670,6670,30
|
|
20241107,110900,14363730,6650,6650,6650,6650,100
|
|
20241107,110800,13698730,6670,6650,6670,6650,51
|
|
20241107,110700,13359080,6670,6670,6670,6670,21
|
|
20241107,110600,13219010,6670,6670,6670,6670,0
|
|
20241107,110500,13219010,6670,6670,6670,6670,0
|
|
20241107,110400,13219010,6670,6670,6670,6670,1
|
|
20241107,110300,13212340,6660,6660,6660,6660,626
|
|
20241107,110200,9043180,6670,6670,6670,6670,0
|
|
20241107,110100,9043180,6670,6670,6670,6670,0
|
|
20241107,110000,9043180,6670,6670,6670,6670,0
|
|
20241107,105900,9043180,6670,6670,6670,6670,0
|
|
20241107,105800,9043180,6670,6670,6670,6670,120
|
|
20241107,105700,8242780,6680,6680,6680,6680,1
|
|
20241107,105600,8236100,6680,6680,6680,6680,0
|
|
20241107,105500,8236100,6680,6680,6680,6680,0
|
|
20241107,105400,8236100,6680,6680,6680,6680,0
|
|
20241107,105300,8236100,6680,6680,6680,6680,0
|
|
20241107,105200,8236100,6680,6680,6680,6680,0
|
|
20241107,105100,8236100,6680,6680,6680,6680,30
|
|
20241107,105000,8035700,6680,6680,6680,6680,0
|
|
20241107,104900,8035700,6680,6680,6680,6680,0
|
|
20241107,104800,8035700,6680,6680,6680,6680,1
|
|
20241107,104700,8029020,6690,6690,6690,6690,0
|
|
20241107,104600,8029020,6690,6690,6690,6690,0
|
|
20241107,104500,8029020,6690,6690,6690,6690,0
|
|
20241107,104400,8029020,6690,6690,6690,6690,0
|
|
20241107,104300,8029020,6690,6690,6690,6690,0
|
|
20241107,104200,8029020,6690,6690,6690,6690,0
|
|
20241107,104100,8029020,6690,6690,6690,6690,0
|
|
20241107,104000,8029020,6690,6690,6690,6690,0
|
|
20241107,103900,8029020,6690,6690,6690,6690,0
|
|
20241107,103800,8029020,6690,6690,6690,6690,0
|
|
20241107,103700,8029020,6690,6690,6690,6690,5
|
|
20241107,103600,7995570,6690,6690,6690,6690,0
|
|
20241107,103500,7995570,6690,6690,6690,6690,200
|
|
20241107,103400,6657570,6680,6680,6680,6680,0
|
|
20241107,103300,6657570,6680,6680,6680,6680,0
|
|
20241107,103200,6657570,6680,6680,6680,6680,0
|
|
20241107,103100,6657570,6680,6680,6680,6680,27
|
|
20241107,103000,6477210,6680,6680,6680,6680,0
|
|
20241107,102900,6477210,6680,6680,6680,6680,0
|
|
20241107,102800,6477210,6680,6680,6680,6680,0
|
|
20241107,102700,6477210,6680,6680,6680,6680,0
|
|
20241107,102600,6477210,6680,6680,6680,6680,0
|
|
20241107,102500,6477210,6680,6680,6680,6680,2
|
|
20241107,102400,6463850,6680,6680,6680,6680,0
|
|
20241107,102300,6463850,6680,6680,6680,6680,31
|
|
20241107,102200,6256770,6700,6700,6700,6700,0
|
|
20241107,102100,6256770,6700,6700,6700,6700,0
|
|
20241107,102000,6256770,6700,6700,6700,6700,0
|
|
20241107,101900,6256770,6700,6700,6700,6700,0
|
|
20241107,101800,6256770,6700,6700,6700,6700,0
|
|
20241107,101700,6256770,6700,6700,6700,6700,2
|
|
20241107,101600,6243370,6700,6700,6700,6700,0
|
|
20241107,101500,6243370,6700,6700,6700,6700,0
|
|
20241107,101400,6243370,6700,6700,6700,6700,0
|
|
20241107,101300,6243370,6700,6700,6700,6700,0
|
|
20241107,101200,6243370,6700,6700,6700,6700,0
|
|
20241107,101100,6243370,6700,6700,6700,6700,0
|
|
20241107,101000,6243370,6700,6700,6700,6700,0
|
|
20241107,100900,6243370,6700,6700,6700,6700,0
|
|
20241107,100800,6243370,6700,6680,6700,6680,29
|
|
20241107,100700,6049610,6690,6690,6690,6690,3
|
|
20241107,100600,6029540,6700,6700,6700,6700,10
|
|
20241107,100500,5962540,6700,6700,6700,6700,70
|
|
20241107,100400,5493540,6700,6700,6700,6700,20
|
|
20241107,100300,5359540,6680,6680,6680,6680,0
|
|
20241107,100200,5359540,6680,6680,6680,6680,0
|
|
20241107,100100,5359540,6680,6680,6680,6680,0
|
|
20241107,100000,5359540,6680,6680,6680,6680,0
|
|
20241107,095900,5359540,6680,6680,6680,6680,0
|
|
20241107,095800,5359540,6680,6680,6680,6680,0
|
|
20241107,095700,5359540,6680,6680,6680,6680,1
|
|
20241107,095600,5352860,6700,6700,6700,6700,1
|
|
20241107,095500,5346160,6750,6750,6750,6750,0
|
|
20241107,095400,5346160,6750,6750,6750,6750,0
|
|
20241107,095300,5346160,6750,6750,6750,6750,0
|
|
20241107,095200,5346160,6750,6750,6750,6750,0
|
|
20241107,095100,5346160,6750,6750,6750,6750,0
|
|
20241107,095000,5346160,6750,6750,6750,6750,0
|
|
20241107,094900,5346160,6750,6750,6750,6750,0
|
|
20241107,094800,5346160,6750,6750,6750,6750,0
|
|
20241107,094700,5346160,6750,6750,6750,6750,0
|
|
20241107,094600,5346160,6750,6680,6750,6680,600
|
|
20241107,094500,1309550,6680,6680,6680,6680,0
|
|
20241107,094400,1309550,6680,6680,6680,6680,0
|
|
20241107,094300,1309550,6680,6680,6680,6680,1
|
|
20241107,094200,1302870,6660,6660,6660,6660,2
|
|
20241107,094100,1289550,6680,6680,6680,6680,5
|
|
20241107,094000,1256150,6680,6680,6680,6680,5
|
|
20241107,093900,1222750,6660,6660,6660,6660,0
|
|
20241107,093800,1222750,6660,6660,6660,6660,2
|
|
20241107,093700,1209430,6670,6670,6670,6670,1
|
|
20241107,093600,1202760,6680,6680,6680,6680,1
|
|
20241107,093500,1196080,6700,6700,6700,6700,0
|
|
20241107,093400,1196080,6700,6700,6700,6700,1
|
|
20241107,093300,1189380,6700,6700,6700,6700,0
|
|
20241107,093200,1189380,6700,6700,6700,6700,0
|
|
20241107,093100,1189380,6700,6700,6700,6700,0
|
|
20241107,093000,1189380,6700,6700,6700,6700,0
|
|
20241107,092900,1189380,6700,6700,6700,6700,1
|
|
20241107,092800,1182680,6700,6700,6700,6700,0
|
|
20241107,092700,1182680,6700,6690,6700,6690,2
|
|
20241107,092600,1169290,6660,6680,6680,6660,103
|
|
20241107,092500,482440,6680,6680,6680,6680,0
|
|
20241107,092400,482440,6680,6680,6680,6680,0
|
|
20241107,092300,482440,6680,6680,6680,6680,0
|
|
20241107,092200,482440,6680,6680,6680,6680,0
|
|
20241107,092100,482440,6680,6680,6680,6680,0
|
|
20241107,092000,482440,6680,6680,6680,6680,0
|
|
20241107,091900,482440,6680,6680,6680,6680,0
|
|
20241107,091800,482440,6680,6680,6680,6680,0
|
|
20241107,091700,482440,6680,6680,6680,6680,10
|
|
20241107,091600,415640,6690,6690,6690,6690,0
|
|
20241107,091500,415640,6690,6690,6690,6690,0
|
|
20241107,091400,415640,6690,6690,6690,6690,0
|
|
20241107,091300,415640,6690,6690,6690,6690,0
|
|
20241107,091200,415640,6690,6690,6690,6690,0
|
|
20241107,091100,415640,6690,6680,6690,6680,31
|
|
20241107,091000,208460,6690,6690,6690,6690,0
|
|
20241107,090900,208460,6690,6690,6690,6690,6
|
|
20241107,090800,168320,6700,6710,6710,6700,5
|
|
20241107,090700,134800,6740,6740,6740,6740,0
|
|
20241107,090600,134800,6740,6740,6740,6740,0
|
|
20241107,090500,134800,6740,6740,6740,6740,0
|
|
20241107,090400,134800,6740,6740,6740,6740,0
|
|
20241107,090300,134800,6740,6740,6740,6740,0
|
|
20241107,090200,134800,6740,6740,6740,6740,0
|
|
20241107,090100,134800,6740,6740,6740,6740,0
|
|
20241107,090000,134800,6740,6740,6740,6740,20
|