672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,200900,46444780,6660,6660,6660,6660,341
|
|
20241113,200800,46444780,6660,6660,6660,6660,0
|
|
20241113,200700,46444780,6660,6660,6660,6660,0
|
|
20241113,200600,46444780,6660,6660,6660,6660,0
|
|
20241113,200500,46444780,6660,6660,6660,6660,0
|
|
20241113,200400,46444780,6660,6660,6660,6660,0
|
|
20241113,200300,46444780,6660,6660,6660,6660,0
|
|
20241113,200200,46444780,6660,6660,6660,6660,0
|
|
20241113,200100,46444780,6660,6660,6660,6660,0
|
|
20241113,200000,46444780,6660,6660,6660,6660,0
|
|
20241113,195900,46444780,6660,6660,6660,6660,0
|
|
20241113,195800,46444780,6660,6660,6660,6660,0
|
|
20241113,195700,46444780,6660,6660,6660,6660,0
|
|
20241113,195600,46444780,6660,6660,6660,6660,0
|
|
20241113,195500,46444780,6660,6660,6660,6660,0
|
|
20241113,195400,46444780,6660,6660,6660,6660,0
|
|
20241113,195300,46444780,6660,6660,6660,6660,0
|
|
20241113,195200,46444780,6660,6660,6660,6660,0
|
|
20241113,195100,46444780,6660,6660,6660,6660,0
|
|
20241113,195000,46444780,6660,6660,6660,6660,0
|
|
20241113,194900,46444780,6660,6660,6660,6660,0
|
|
20241113,194800,46444780,6660,6660,6660,6660,0
|
|
20241113,194700,46444780,6660,6660,6660,6660,0
|
|
20241113,194600,46444780,6660,6660,6660,6660,0
|
|
20241113,194500,46444780,6660,6660,6660,6660,0
|
|
20241113,194400,46444780,6660,6660,6660,6660,0
|
|
20241113,194300,46444780,6660,6660,6660,6660,0
|
|
20241113,194200,46444780,6660,6660,6660,6660,0
|
|
20241113,194100,46444780,6660,6660,6660,6660,0
|
|
20241113,194000,46444780,6660,6660,6660,6660,0
|
|
20241113,193900,46444780,6660,6660,6660,6660,341
|
|
20241113,193800,46444780,6660,6660,6660,6660,0
|
|
20241113,193700,46444780,6660,6660,6660,6660,0
|
|
20241113,193600,46444780,6660,6660,6660,6660,0
|
|
20241113,193500,46444780,6660,6660,6660,6660,0
|
|
20241113,193400,46444780,6660,6660,6660,6660,0
|
|
20241113,193300,46444780,6660,6660,6660,6660,0
|
|
20241113,193200,46444780,6660,6660,6660,6660,0
|
|
20241113,193100,46444780,6660,6660,6660,6660,0
|
|
20241113,193000,46444780,6660,6660,6660,6660,0
|
|
20241113,192900,46444780,6660,6660,6660,6660,0
|
|
20241113,192800,46444780,6660,6660,6660,6660,0
|
|
20241113,192700,46444780,6660,6660,6660,6660,0
|
|
20241113,192600,46444780,6660,6660,6660,6660,0
|
|
20241113,192500,46444780,6660,6660,6660,6660,0
|
|
20241113,192400,46444780,6660,6660,6660,6660,0
|
|
20241113,192300,46444780,6660,6660,6660,6660,0
|
|
20241113,192200,46444780,6660,6660,6660,6660,0
|
|
20241113,192100,46444780,6660,6660,6660,6660,0
|
|
20241113,192000,46444780,6660,6660,6660,6660,0
|
|
20241113,191900,46444780,6660,6660,6660,6660,0
|
|
20241113,191800,46444780,6660,6660,6660,6660,0
|
|
20241113,191700,46444780,6660,6660,6660,6660,0
|
|
20241113,191600,46444780,6660,6660,6660,6660,0
|
|
20241113,191500,46444780,6660,6660,6660,6660,0
|
|
20241113,191400,46444780,6660,6660,6660,6660,0
|
|
20241113,191300,46444780,6660,6660,6660,6660,0
|
|
20241113,191200,46444780,6660,6660,6660,6660,0
|
|
20241113,191100,46444780,6660,6660,6660,6660,0
|
|
20241113,191000,46444780,6660,6660,6660,6660,0
|
|
20241113,190900,46444780,6660,6660,6660,6660,341
|
|
20241113,190800,46444780,6660,6660,6660,6660,0
|
|
20241113,190700,46444780,6660,6660,6660,6660,0
|
|
20241113,190600,46444780,6660,6660,6660,6660,0
|
|
20241113,190500,46444780,6660,6660,6660,6660,0
|
|
20241113,190400,46444780,6660,6660,6660,6660,0
|
|
20241113,190300,46444780,6660,6660,6660,6660,0
|
|
20241113,190200,46444780,6660,6660,6660,6660,0
|
|
20241113,190100,46444780,6660,6660,6660,6660,0
|
|
20241113,190000,46444780,6660,6660,6660,6660,0
|
|
20241113,185900,46444780,6660,6660,6660,6660,0
|
|
20241113,185800,46444780,6660,6660,6660,6660,0
|
|
20241113,185700,46444780,6660,6660,6660,6660,0
|
|
20241113,185600,46444780,6660,6660,6660,6660,0
|
|
20241113,185500,46444780,6660,6660,6660,6660,0
|
|
20241113,185400,46444780,6660,6660,6660,6660,0
|
|
20241113,185300,46444780,6660,6660,6660,6660,0
|
|
20241113,185200,46444780,6660,6660,6660,6660,0
|
|
20241113,185100,46444780,6660,6660,6660,6660,0
|
|
20241113,185000,46444780,6660,6660,6660,6660,0
|
|
20241113,184900,46444780,6660,6660,6660,6660,0
|
|
20241113,184800,46444780,6660,6660,6660,6660,0
|
|
20241113,184700,46444780,6660,6660,6660,6660,0
|
|
20241113,184600,46444780,6660,6660,6660,6660,0
|
|
20241113,184500,46444780,6660,6660,6660,6660,0
|
|
20241113,184400,46444780,6660,6660,6660,6660,0
|
|
20241113,184300,46444780,6660,6660,6660,6660,0
|
|
20241113,184200,46444780,6660,6660,6660,6660,0
|
|
20241113,184100,46444780,6660,6660,6660,6660,0
|
|
20241113,184000,46444780,6660,6660,6660,6660,0
|
|
20241113,183900,46444780,6660,6660,6660,6660,341
|
|
20241113,183800,46444780,6660,6660,6660,6660,0
|
|
20241113,183700,46444780,6660,6660,6660,6660,0
|
|
20241113,183600,46444780,6660,6660,6660,6660,0
|
|
20241113,183500,46444780,6660,6660,6660,6660,0
|
|
20241113,183400,46444780,6660,6660,6660,6660,0
|
|
20241113,183300,46444780,6660,6660,6660,6660,0
|
|
20241113,183200,46444780,6660,6660,6660,6660,0
|
|
20241113,183100,46444780,6660,6660,6660,6660,0
|
|
20241113,183000,46444780,6660,6660,6660,6660,0
|
|
20241113,182900,46444780,6660,6660,6660,6660,0
|
|
20241113,182800,46444780,6660,6660,6660,6660,0
|
|
20241113,182700,46444780,6660,6660,6660,6660,0
|
|
20241113,182600,46444780,6660,6660,6660,6660,0
|
|
20241113,182500,46444780,6660,6660,6660,6660,0
|
|
20241113,182400,46444780,6660,6660,6660,6660,0
|
|
20241113,182300,46444780,6660,6660,6660,6660,0
|
|
20241113,182200,46444780,6660,6660,6660,6660,0
|
|
20241113,182100,46444780,6660,6660,6660,6660,0
|
|
20241113,182000,46444780,6660,6660,6660,6660,0
|
|
20241113,181900,46444780,6660,6660,6660,6660,0
|
|
20241113,181800,46444780,6660,6660,6660,6660,0
|
|
20241113,181700,46444780,6660,6660,6660,6660,0
|
|
20241113,181600,46444780,6660,6660,6660,6660,0
|
|
20241113,181500,46444780,6660,6660,6660,6660,0
|
|
20241113,181400,46444780,6660,6660,6660,6660,0
|
|
20241113,181300,46444780,6660,6660,6660,6660,0
|
|
20241113,181200,46444780,6660,6660,6660,6660,0
|
|
20241113,181100,46444780,6660,6660,6660,6660,0
|
|
20241113,181000,46444780,6660,6660,6660,6660,0
|
|
20241113,180900,46444780,6660,6660,6660,6660,341
|
|
20241113,180800,46444780,6660,6660,6660,6660,0
|
|
20241113,180700,46444780,6660,6660,6660,6660,0
|
|
20241113,180600,46444780,6660,6660,6660,6660,0
|
|
20241113,180500,46444780,6660,6660,6660,6660,0
|
|
20241113,180400,46444780,6660,6660,6660,6660,0
|
|
20241113,180300,46444780,6660,6660,6660,6660,0
|
|
20241113,180200,46444780,6660,6660,6660,6660,0
|
|
20241113,180100,46444780,6660,6660,6660,6660,0
|
|
20241113,180000,46444780,6660,6660,6660,6660,0
|
|
20241113,175900,46444780,6660,6660,6660,6660,0
|
|
20241113,175800,46444780,6660,6660,6660,6660,0
|
|
20241113,175700,46444780,6660,6660,6660,6660,0
|
|
20241113,175600,46444780,6660,6660,6660,6660,0
|
|
20241113,175500,46444780,6660,6660,6660,6660,0
|
|
20241113,175400,46444780,6660,6660,6660,6660,0
|
|
20241113,175300,46444780,6660,6660,6660,6660,0
|
|
20241113,175200,46444780,6660,6660,6660,6660,0
|
|
20241113,175100,46444780,6660,6660,6660,6660,0
|
|
20241113,175000,46444780,6660,6660,6660,6660,0
|
|
20241113,174900,46444780,6660,6660,6660,6660,0
|
|
20241113,174800,46444780,6660,6660,6660,6660,0
|
|
20241113,174700,46444780,6660,6660,6660,6660,0
|
|
20241113,174600,46444780,6660,6660,6660,6660,0
|
|
20241113,174500,46444780,6660,6660,6660,6660,0
|
|
20241113,174400,46444780,6660,6660,6660,6660,0
|
|
20241113,174300,46444780,6660,6660,6660,6660,0
|
|
20241113,174200,46444780,6660,6660,6660,6660,0
|
|
20241113,174100,46444780,6660,6660,6660,6660,0
|
|
20241113,174000,46444780,6660,6660,6660,6660,0
|
|
20241113,173900,46444780,6660,6660,6660,6660,341
|
|
20241113,173800,46444780,6660,6660,6660,6660,0
|
|
20241113,173700,46444780,6660,6660,6660,6660,0
|
|
20241113,173600,46444780,6660,6660,6660,6660,0
|
|
20241113,173500,46444780,6660,6660,6660,6660,0
|
|
20241113,173400,46444780,6660,6660,6660,6660,0
|
|
20241113,173300,46444780,6660,6660,6660,6660,0
|
|
20241113,173200,46444780,6660,6660,6660,6660,0
|
|
20241113,173100,46444780,6660,6660,6660,6660,0
|
|
20241113,173000,46444780,6660,6660,6660,6660,0
|
|
20241113,172900,46444780,6660,6660,6660,6660,0
|
|
20241113,172800,46444780,6660,6660,6660,6660,0
|
|
20241113,172700,46444780,6660,6660,6660,6660,0
|
|
20241113,172600,46444780,6660,6660,6660,6660,0
|
|
20241113,172500,46444780,6660,6660,6660,6660,0
|
|
20241113,172400,46444780,6660,6660,6660,6660,0
|
|
20241113,172300,46444780,6660,6660,6660,6660,0
|
|
20241113,172200,46444780,6660,6660,6660,6660,0
|
|
20241113,172100,46444780,6660,6660,6660,6660,0
|
|
20241113,172000,46444780,6660,6660,6660,6660,0
|
|
20241113,171900,46444780,6660,6660,6660,6660,0
|
|
20241113,171800,46444780,6660,6660,6660,6660,0
|
|
20241113,171700,46444780,6660,6660,6660,6660,0
|
|
20241113,171600,46444780,6660,6660,6660,6660,0
|
|
20241113,171500,46444780,6660,6660,6660,6660,0
|
|
20241113,171400,46444780,6660,6660,6660,6660,0
|
|
20241113,171300,46444780,6660,6660,6660,6660,0
|
|
20241113,171200,46444780,6660,6660,6660,6660,0
|
|
20241113,171100,46444780,6660,6660,6660,6660,0
|
|
20241113,171000,46444780,6660,6660,6660,6660,0
|
|
20241113,170900,46444780,6660,6660,6660,6660,341
|
|
20241113,170800,46444780,6660,6660,6660,6660,0
|
|
20241113,170700,46444780,6660,6660,6660,6660,0
|
|
20241113,170600,46444780,6660,6660,6660,6660,0
|
|
20241113,170500,46444780,6660,6660,6660,6660,0
|
|
20241113,170400,46444780,6660,6660,6660,6660,0
|
|
20241113,170300,46444780,6660,6660,6660,6660,0
|
|
20241113,170200,46444780,6660,6660,6660,6660,0
|
|
20241113,170100,46444780,6660,6660,6660,6660,0
|
|
20241113,170000,46444780,6660,6660,6660,6660,0
|
|
20241113,165900,46444780,6660,6660,6660,6660,0
|
|
20241113,165800,46444780,6660,6660,6660,6660,0
|
|
20241113,165700,46444780,6660,6660,6660,6660,0
|
|
20241113,165600,46444780,6660,6660,6660,6660,0
|
|
20241113,165500,46444780,6660,6660,6660,6660,0
|
|
20241113,165400,46444780,6660,6660,6660,6660,0
|
|
20241113,165300,46444780,6660,6660,6660,6660,0
|
|
20241113,165200,46444780,6660,6660,6660,6660,0
|
|
20241113,165100,46444780,6660,6660,6660,6660,0
|
|
20241113,165000,46444780,6660,6660,6660,6660,0
|
|
20241113,164900,46444780,6660,6660,6660,6660,0
|
|
20241113,164800,46444780,6660,6660,6660,6660,0
|
|
20241113,164700,46444780,6660,6660,6660,6660,0
|
|
20241113,164600,46444780,6660,6660,6660,6660,0
|
|
20241113,164500,46444780,6660,6660,6660,6660,0
|
|
20241113,164400,46444780,6660,6660,6660,6660,0
|
|
20241113,164300,46444780,6660,6660,6660,6660,0
|
|
20241113,164200,46444780,6660,6660,6660,6660,0
|
|
20241113,164100,46444780,6660,6660,6660,6660,0
|
|
20241113,164000,46444780,6660,6660,6660,6660,0
|
|
20241113,163900,46444780,6660,6660,6660,6660,341
|
|
20241113,163800,46444780,6660,6660,6660,6660,0
|
|
20241113,163700,46444780,6660,6660,6660,6660,0
|
|
20241113,163600,46444780,6660,6660,6660,6660,0
|
|
20241113,163500,46444780,6660,6660,6660,6660,0
|
|
20241113,163400,46444780,6660,6660,6660,6660,0
|
|
20241113,163300,46444780,6660,6660,6660,6660,0
|
|
20241113,163200,46444780,6660,6660,6660,6660,0
|
|
20241113,163100,46444780,6660,6660,6660,6660,0
|
|
20241113,163000,46444780,6660,6660,6660,6660,0
|
|
20241113,162900,46444780,6660,6660,6660,6660,0
|
|
20241113,162800,46444780,6660,6660,6660,6660,0
|
|
20241113,162700,46444780,6660,6660,6660,6660,0
|
|
20241113,162600,46444780,6660,6660,6660,6660,0
|
|
20241113,162500,46444780,6660,6660,6660,6660,0
|
|
20241113,162400,46444780,6660,6660,6660,6660,0
|
|
20241113,162300,46444780,6660,6660,6660,6660,0
|
|
20241113,162200,46444780,6660,6660,6660,6660,0
|
|
20241113,162100,46444780,6660,6660,6660,6660,0
|
|
20241113,162000,46444780,6660,6660,6660,6660,0
|
|
20241113,161900,46444780,6660,6660,6660,6660,0
|
|
20241113,161800,46444780,6660,6660,6660,6660,0
|
|
20241113,161700,46444780,6660,6660,6660,6660,0
|
|
20241113,161600,46444780,6660,6660,6660,6660,0
|
|
20241113,161500,46444780,6660,6660,6660,6660,0
|
|
20241113,161400,46444780,6660,6660,6660,6660,0
|
|
20241113,161300,46444780,6660,6660,6660,6660,0
|
|
20241113,161200,46444780,6660,6660,6660,6660,0
|
|
20241113,161100,46444780,6660,6660,6660,6660,0
|
|
20241113,161000,46444780,6660,6660,6660,6660,0
|
|
20241113,160900,46444780,6660,6660,6660,6660,341
|
|
20241113,160800,46444780,6660,6660,6660,6660,0
|
|
20241113,160700,46444780,6660,6660,6660,6660,0
|
|
20241113,160600,46444780,6660,6660,6660,6660,0
|
|
20241113,160500,46444780,6660,6660,6660,6660,0
|
|
20241113,160400,46444780,6660,6660,6660,6660,0
|
|
20241113,160300,46444780,6660,6660,6660,6660,0
|
|
20241113,160200,46444780,6660,6660,6660,6660,0
|
|
20241113,160100,46444780,6660,6660,6660,6660,0
|
|
20241113,160000,46444780,6660,6660,6660,6660,0
|
|
20241113,155900,46444780,6660,6660,6660,6660,0
|
|
20241113,155800,46444780,6660,6660,6660,6660,0
|
|
20241113,155700,46444780,6660,6660,6660,6660,0
|
|
20241113,155600,46444780,6660,6660,6660,6660,0
|
|
20241113,155500,46444780,6660,6660,6660,6660,0
|
|
20241113,155400,46444780,6660,6660,6660,6660,0
|
|
20241113,155300,46444780,6660,6660,6660,6660,0
|
|
20241113,155200,46444780,6660,6660,6660,6660,0
|
|
20241113,155100,46444780,6660,6660,6660,6660,0
|
|
20241113,155000,46444780,6660,6660,6660,6660,0
|
|
20241113,154900,46444780,6660,6660,6660,6660,0
|
|
20241113,154800,46444780,6660,6660,6660,6660,0
|
|
20241113,154700,46444780,6660,6660,6660,6660,0
|
|
20241113,154600,46444780,6660,6660,6660,6660,0
|
|
20241113,154500,46444780,6660,6660,6660,6660,0
|
|
20241113,154400,46444780,6660,6660,6660,6660,0
|
|
20241113,154300,46444780,6660,6660,6660,6660,0
|
|
20241113,154200,46444780,6660,6660,6660,6660,0
|
|
20241113,154100,46444780,6660,6660,6660,6660,0
|
|
20241113,154000,46444780,6660,6660,6660,6660,0
|
|
20241113,153900,46444780,6660,6660,6660,6660,341
|
|
20241113,153800,46444780,6660,6660,6660,6660,0
|
|
20241113,153700,46444780,6660,6660,6660,6660,0
|
|
20241113,153600,46444780,6660,6660,6660,6660,0
|
|
20241113,153500,46444780,6660,6660,6660,6660,0
|
|
20241113,153400,46444780,6660,6660,6660,6660,0
|
|
20241113,153300,46444780,6660,6660,6660,6660,0
|
|
20241113,153200,46444780,6660,6660,6660,6660,0
|
|
20241113,153100,46444780,6660,6660,6660,6660,0
|
|
20241113,153000,46444780,6660,6660,6660,6660,341
|
|
20241113,152900,44173720,6700,6700,6700,6700,0
|
|
20241113,152800,44173720,6700,6700,6700,6700,0
|
|
20241113,152700,44173720,6700,6700,6700,6700,0
|
|
20241113,152600,44173720,6700,6700,6700,6700,0
|
|
20241113,152500,44173720,6700,6700,6700,6700,0
|
|
20241113,152400,44173720,6700,6700,6700,6700,0
|
|
20241113,152300,44173720,6700,6700,6700,6700,0
|
|
20241113,152200,44173720,6700,6700,6700,6700,0
|
|
20241113,152100,44173720,6700,6700,6700,6700,0
|
|
20241113,152000,44173720,6700,6700,6700,6700,0
|
|
20241113,151900,44173720,6700,6700,6700,6700,0
|
|
20241113,151800,44173720,6700,6700,6700,6700,0
|
|
20241113,151700,44173720,6700,6700,6700,6700,0
|
|
20241113,151600,44173720,6700,6700,6700,6700,2
|
|
20241113,151500,44160320,6710,6710,6710,6710,0
|
|
20241113,151400,44160320,6710,6710,6710,6710,0
|
|
20241113,151300,44160320,6710,6710,6710,6710,1
|
|
20241113,151200,44153610,6730,6730,6730,6730,0
|
|
20241113,151100,44153610,6730,6730,6730,6730,7
|
|
20241113,151000,44106500,6740,6740,6740,6740,0
|
|
20241113,150900,44106500,6740,6740,6740,6740,0
|
|
20241113,150800,44106500,6740,6740,6740,6740,0
|
|
20241113,150700,44106500,6740,6740,6740,6740,0
|
|
20241113,150600,44106500,6740,6740,6740,6740,0
|
|
20241113,150500,44106500,6740,6740,6740,6740,11
|
|
20241113,150400,44032360,6680,6720,6720,6680,24
|
|
20241113,150300,43871760,6750,6750,6750,6750,0
|
|
20241113,150200,43871760,6750,6750,6750,6750,0
|
|
20241113,150100,43871760,6750,6750,6750,6750,0
|
|
20241113,150000,43871760,6750,6750,6750,6750,0
|
|
20241113,145900,43871760,6750,6750,6750,6750,0
|
|
20241113,145800,43871760,6750,6750,6750,6750,0
|
|
20241113,145700,43871760,6750,6750,6750,6750,0
|
|
20241113,145600,43871760,6750,6750,6750,6750,0
|
|
20241113,145500,43871760,6750,6750,6750,6750,0
|
|
20241113,145400,43871760,6750,6750,6750,6750,0
|
|
20241113,145300,43871760,6750,6750,6750,6750,0
|
|
20241113,145200,43871760,6750,6750,6750,6750,0
|
|
20241113,145100,43871760,6750,6750,6750,6750,0
|
|
20241113,145000,43871760,6750,6750,6750,6750,0
|
|
20241113,144900,43871760,6750,6750,6750,6750,1
|
|
20241113,144800,43865010,6740,6740,6740,6740,0
|
|
20241113,144700,43865010,6740,6740,6740,6740,0
|
|
20241113,144600,43865010,6740,6740,6740,6740,200
|
|
20241113,144500,42517010,6760,6760,6760,6760,0
|
|
20241113,144400,42517010,6760,6760,6760,6760,0
|
|
20241113,144300,42517010,6760,6760,6760,6760,0
|
|
20241113,144200,42517010,6760,6760,6760,6760,0
|
|
20241113,144100,42517010,6760,6750,6760,6750,201
|
|
20241113,144000,41159050,6750,6760,6760,6750,720
|
|
20241113,143900,36293850,6760,6760,6760,6760,0
|
|
20241113,143800,36293850,6760,6760,6760,6760,0
|
|
20241113,143700,36293850,6760,6760,6760,6760,62
|
|
20241113,143600,35874730,6760,6760,6760,6760,0
|
|
20241113,143500,35874730,6760,6740,6760,6740,200
|
|
20241113,143400,34524940,6730,6730,6730,6730,0
|
|
20241113,143300,34524940,6730,6730,6730,6730,0
|
|
20241113,143200,34524940,6730,6730,6730,6730,0
|
|
20241113,143100,34524940,6730,6730,6730,6730,0
|
|
20241113,143000,34524940,6730,6740,6740,6730,199
|
|
20241113,142900,33184670,6690,6690,6690,6690,0
|
|
20241113,142800,33184670,6690,6740,6750,6690,104
|
|
20241113,142700,32488700,6680,6720,6720,6680,13
|
|
20241113,142600,32401460,6760,6750,6760,6750,120
|
|
20241113,142500,31591420,6750,6750,6750,6750,0
|
|
20241113,142400,31591420,6750,6740,6750,6740,660
|
|
20241113,142300,27142920,6740,6740,6740,6740,0
|
|
20241113,142200,27142920,6740,6740,6740,6740,0
|
|
20241113,142100,27142920,6740,6740,6740,6740,0
|
|
20241113,142000,27142920,6740,6740,6740,6740,0
|
|
20241113,141900,27142920,6740,6740,6740,6740,0
|
|
20241113,141800,27142920,6740,6740,6740,6740,0
|
|
20241113,141700,27142920,6740,6740,6740,6740,0
|
|
20241113,141600,27142920,6740,6740,6740,6740,0
|
|
20241113,141500,27142920,6740,6740,6740,6740,0
|
|
20241113,141400,27142920,6740,6740,6740,6740,0
|
|
20241113,141300,27142920,6740,6740,6740,6740,0
|
|
20241113,141200,27142920,6740,6740,6740,6740,0
|
|
20241113,141100,27142920,6740,6740,6740,6740,0
|
|
20241113,141000,27142920,6740,6740,6740,6740,0
|
|
20241113,140900,27142920,6740,6740,6740,6740,0
|
|
20241113,140800,27142920,6740,6740,6740,6740,0
|
|
20241113,140700,27142920,6740,6740,6740,6740,0
|
|
20241113,140600,27142920,6740,6740,6740,6740,0
|
|
20241113,140500,27142920,6740,6740,6740,6740,0
|
|
20241113,140400,27142920,6740,6740,6740,6740,1
|
|
20241113,140300,27136180,6740,6740,6740,6740,0
|
|
20241113,140200,27136180,6740,6740,6740,6740,1
|
|
20241113,140100,27129440,6750,6750,6750,6750,0
|
|
20241113,140000,27129440,6750,6750,6750,6750,0
|
|
20241113,135900,27129440,6750,6750,6750,6750,0
|
|
20241113,135800,27129440,6750,6750,6750,6750,0
|
|
20241113,135700,27129440,6750,6750,6750,6750,0
|
|
20241113,135600,27129440,6750,6750,6750,6750,0
|
|
20241113,135500,27129440,6750,6750,6750,6750,0
|
|
20241113,135400,27129440,6750,6750,6750,6750,0
|
|
20241113,135300,27129440,6750,6750,6750,6750,0
|
|
20241113,135200,27129440,6750,6750,6750,6750,0
|
|
20241113,135100,27129440,6750,6730,6750,6730,217
|
|
20241113,135000,25667050,6630,6700,6700,6630,70
|
|
20241113,134900,25199970,6730,6730,6730,6730,0
|
|
20241113,134800,25199970,6730,6730,6730,6730,1
|
|
20241113,134700,25193240,6700,6710,6710,6700,12
|
|
20241113,134600,25112830,6730,6730,6730,6730,0
|
|
20241113,134500,25112830,6730,6730,6730,6730,0
|
|
20241113,134400,25112830,6730,6730,6730,6730,0
|
|
20241113,134300,25112830,6730,6730,6730,6730,0
|
|
20241113,134200,25112830,6730,6730,6730,6730,0
|
|
20241113,134100,25112830,6730,6730,6730,6730,0
|
|
20241113,134000,25112830,6730,6730,6730,6730,0
|
|
20241113,133900,25112830,6730,6730,6730,6730,0
|
|
20241113,133800,25112830,6730,6730,6730,6730,30
|
|
20241113,133700,24910930,6730,6730,6730,6730,0
|
|
20241113,133600,24910930,6730,6730,6730,6730,0
|
|
20241113,133500,24910930,6730,6730,6730,6730,0
|
|
20241113,133400,24910930,6730,6730,6730,6730,0
|
|
20241113,133300,24910930,6730,6730,6730,6730,0
|
|
20241113,133200,24910930,6730,6730,6730,6730,0
|
|
20241113,133100,24910930,6730,6730,6730,6730,0
|
|
20241113,133000,24910930,6730,6730,6730,6730,0
|
|
20241113,132900,24910930,6730,6730,6730,6730,0
|
|
20241113,132800,24910930,6730,6730,6730,6730,0
|
|
20241113,132700,24910930,6730,6730,6730,6730,0
|
|
20241113,132600,24910930,6730,6730,6730,6730,0
|
|
20241113,132500,24910930,6730,6730,6730,6730,50
|
|
20241113,132400,24574430,6730,6730,6730,6730,0
|
|
20241113,132300,24574430,6730,6730,6730,6730,0
|
|
20241113,132200,24574430,6730,6730,6730,6730,0
|
|
20241113,132100,24574430,6730,6730,6730,6730,0
|
|
20241113,132000,24574430,6730,6730,6730,6730,0
|
|
20241113,131900,24574430,6730,6730,6730,6730,0
|
|
20241113,131800,24574430,6730,6730,6730,6730,0
|
|
20241113,131700,24574430,6730,6730,6730,6730,0
|
|
20241113,131600,24574430,6730,6730,6730,6730,0
|
|
20241113,131500,24574430,6730,6730,6730,6730,1
|
|
20241113,131400,24567700,6720,6720,6720,6720,0
|
|
20241113,131300,24567700,6720,6720,6720,6720,0
|
|
20241113,131200,24567700,6720,6720,6720,6720,0
|
|
20241113,131100,24567700,6720,6720,6720,6720,0
|
|
20241113,131000,24567700,6720,6720,6720,6720,0
|
|
20241113,130900,24567700,6720,6720,6720,6720,0
|
|
20241113,130800,24567700,6720,6720,6720,6720,0
|
|
20241113,130700,24567700,6720,6720,6720,6720,1
|
|
20241113,130600,24560980,6740,6740,6740,6740,0
|
|
20241113,130500,24560980,6740,6740,6740,6740,0
|
|
20241113,130400,24560980,6740,6740,6740,6740,0
|
|
20241113,130300,24560980,6740,6740,6740,6740,0
|
|
20241113,130200,24560980,6740,6740,6740,6740,0
|
|
20241113,130100,24560980,6740,6740,6740,6740,0
|
|
20241113,130000,24560980,6740,6740,6740,6740,0
|
|
20241113,125900,24560980,6740,6740,6740,6740,0
|
|
20241113,125800,24560980,6740,6730,6740,6730,15
|
|
20241113,125700,24460020,6730,6730,6730,6730,2
|
|
20241113,125600,24446560,6730,6730,6730,6730,1
|
|
20241113,125500,24439830,6720,6720,6720,6720,0
|
|
20241113,125400,24439830,6720,6720,6720,6720,0
|
|
20241113,125300,24439830,6720,6720,6720,6720,1
|
|
20241113,125200,24433110,6740,6740,6740,6740,0
|
|
20241113,125100,24433110,6740,6730,6740,6730,4
|
|
20241113,125000,24406170,6740,6740,6740,6740,0
|
|
20241113,124900,24406170,6740,6740,6740,6740,0
|
|
20241113,124800,24406170,6740,6740,6740,6740,0
|
|
20241113,124700,24406170,6740,6740,6740,6740,1
|
|
20241113,124600,24399430,6710,6710,6710,6710,0
|
|
20241113,124500,24399430,6710,6710,6710,6710,0
|
|
20241113,124400,24399430,6710,6710,6710,6710,0
|
|
20241113,124300,24399430,6710,6710,6710,6710,0
|
|
20241113,124200,24399430,6710,6710,6710,6710,0
|
|
20241113,124100,24399430,6710,6710,6710,6710,110
|
|
20241113,124000,23661330,6710,6710,6710,6710,0
|
|
20241113,123900,23661330,6710,6710,6710,6710,0
|
|
20241113,123800,23661330,6710,6710,6710,6710,0
|
|
20241113,123700,23661330,6710,6710,6710,6710,0
|
|
20241113,123600,23661330,6710,6680,6710,6680,2
|
|
20241113,123500,23647940,6680,6680,6680,6680,0
|
|
20241113,123400,23647940,6680,6680,6680,6680,0
|
|
20241113,123300,23647940,6680,6680,6680,6680,0
|
|
20241113,123200,23647940,6680,6680,6680,6680,4
|
|
20241113,123100,23621220,6680,6680,6680,6680,35
|
|
20241113,123000,23387420,6720,6720,6720,6720,0
|
|
20241113,122900,23387420,6720,6720,6720,6720,0
|
|
20241113,122800,23387420,6720,6720,6720,6720,0
|
|
20241113,122700,23387420,6720,6720,6720,6720,0
|
|
20241113,122600,23387420,6720,6720,6720,6720,0
|
|
20241113,122500,23387420,6720,6720,6720,6720,0
|
|
20241113,122400,23387420,6720,6680,6720,6680,2
|
|
20241113,122300,23374020,6680,6680,6680,6680,0
|
|
20241113,122200,23374020,6680,6680,6680,6680,0
|
|
20241113,122100,23374020,6680,6680,6680,6680,8
|
|
20241113,122000,23320580,6680,6680,6680,6680,100
|
|
20241113,121900,22652580,6680,6680,6680,6680,0
|
|
20241113,121800,22652580,6680,6670,6680,6670,41
|
|
20241113,121700,22379100,6680,6680,6680,6680,0
|
|
20241113,121600,22379100,6680,6680,6680,6680,0
|
|
20241113,121500,22379100,6680,6680,6680,6680,0
|
|
20241113,121400,22379100,6680,6680,6680,6680,1
|
|
20241113,121300,22372420,6680,6680,6680,6680,19
|
|
20241113,121200,22245500,6690,6690,6690,6690,0
|
|
20241113,121100,22245500,6690,6690,6690,6690,0
|
|
20241113,121000,22245500,6690,6690,6690,6690,2
|
|
20241113,120900,22232120,6690,6690,6690,6690,0
|
|
20241113,120800,22232120,6690,6690,6690,6690,0
|
|
20241113,120700,22232120,6690,6690,6690,6690,0
|
|
20241113,120600,22232120,6690,6690,6690,6690,0
|
|
20241113,120500,22232120,6690,6690,6690,6690,0
|
|
20241113,120400,22232120,6690,6690,6690,6690,2
|
|
20241113,120300,22218740,6690,6690,6690,6690,0
|
|
20241113,120200,22218740,6690,6690,6690,6690,0
|
|
20241113,120100,22218740,6690,6690,6690,6690,0
|
|
20241113,120000,22218740,6690,6690,6690,6690,15
|
|
20241113,115900,22118390,6690,6690,6690,6690,0
|
|
20241113,115800,22118390,6690,6690,6690,6690,0
|
|
20241113,115700,22118390,6690,6690,6690,6690,0
|
|
20241113,115600,22118390,6690,6690,6690,6690,0
|
|
20241113,115500,22118390,6690,6690,6690,6690,177
|
|
20241113,115400,20934260,6720,6720,6720,6720,10
|
|
20241113,115300,20867060,6740,6760,6760,6740,20
|
|
20241113,115200,20732120,6760,6760,6760,6760,0
|
|
20241113,115100,20732120,6760,6760,6760,6760,0
|
|
20241113,115000,20732120,6760,6760,6760,6760,0
|
|
20241113,114900,20732120,6760,6760,6760,6760,0
|
|
20241113,114800,20732120,6760,6760,6760,6760,0
|
|
20241113,114700,20732120,6760,6760,6760,6760,0
|
|
20241113,114600,20732120,6760,6760,6760,6760,0
|
|
20241113,114500,20732120,6760,6760,6760,6760,0
|
|
20241113,114400,20732120,6760,6760,6760,6760,0
|
|
20241113,114300,20732120,6760,6760,6760,6760,0
|
|
20241113,114200,20732120,6760,6760,6760,6760,0
|
|
20241113,114100,20732120,6760,6760,6760,6760,0
|
|
20241113,114000,20732120,6760,6760,6760,6760,5
|
|
20241113,113900,20698320,6760,6760,6760,6760,0
|
|
20241113,113800,20698320,6760,6760,6760,6760,0
|
|
20241113,113700,20698320,6760,6760,6760,6760,0
|
|
20241113,113600,20698320,6760,6760,6760,6760,0
|
|
20241113,113500,20698320,6760,6760,6760,6760,0
|
|
20241113,113400,20698320,6760,6760,6760,6760,0
|
|
20241113,113300,20698320,6760,6760,6760,6760,0
|
|
20241113,113200,20698320,6760,6760,6760,6760,0
|
|
20241113,113100,20698320,6760,6760,6760,6760,0
|
|
20241113,113000,20698320,6760,6760,6760,6760,10
|
|
20241113,112900,20630720,6760,6760,6760,6760,0
|
|
20241113,112800,20630720,6760,6760,6760,6760,0
|
|
20241113,112700,20630720,6760,6760,6760,6760,0
|
|
20241113,112600,20630720,6760,6760,6760,6760,1
|
|
20241113,112500,20623960,6760,6760,6760,6760,0
|
|
20241113,112400,20623960,6760,6760,6760,6760,0
|
|
20241113,112300,20623960,6760,6760,6760,6760,0
|
|
20241113,112200,20623960,6760,6750,6760,6750,2
|
|
20241113,112100,20610450,6740,6740,6740,6740,77
|
|
20241113,112000,20091470,6740,6740,6740,6740,0
|
|
20241113,111900,20091470,6740,6740,6740,6740,0
|
|
20241113,111800,20091470,6740,6740,6740,6740,1
|
|
20241113,111700,20084730,6730,6730,6730,6730,0
|
|
20241113,111600,20084730,6730,6730,6730,6730,0
|
|
20241113,111500,20084730,6730,6730,6730,6730,1
|
|
20241113,111400,20078000,6740,6740,6740,6740,0
|
|
20241113,111300,20078000,6740,6740,6740,6740,0
|
|
20241113,111200,20078000,6740,6740,6740,6740,0
|
|
20241113,111100,20078000,6740,6740,6740,6740,2
|
|
20241113,111000,20064520,6740,6740,6740,6740,0
|
|
20241113,110900,20064520,6740,6740,6740,6740,3
|
|
20241113,110800,20044300,6740,6740,6740,6740,0
|
|
20241113,110700,20044300,6740,6740,6740,6740,1
|
|
20241113,110600,20037560,6740,6740,6740,6740,0
|
|
20241113,110500,20037560,6740,6740,6740,6740,0
|
|
20241113,110400,20037560,6740,6740,6740,6740,0
|
|
20241113,110300,20037560,6740,6740,6740,6740,0
|
|
20241113,110200,20037560,6740,6740,6740,6740,0
|
|
20241113,110100,20037560,6740,6740,6740,6740,0
|
|
20241113,110000,20037560,6740,6740,6740,6740,0
|
|
20241113,105900,20037560,6740,6740,6740,6740,1
|
|
20241113,105800,20030820,6720,6720,6720,6720,14
|
|
20241113,105700,19936740,6720,6720,6720,6720,0
|
|
20241113,105600,19936740,6720,6720,6720,6720,36
|
|
20241113,105500,19694820,6740,6740,6740,6740,3
|
|
20241113,105400,19674600,6740,6740,6740,6740,0
|
|
20241113,105300,19674600,6740,6740,6740,6740,0
|
|
20241113,105200,19674600,6740,6740,6740,6740,0
|
|
20241113,105100,19674600,6740,6740,6740,6740,0
|
|
20241113,105000,19674600,6740,6740,6740,6740,100
|
|
20241113,104900,19000600,6740,6740,6740,6740,0
|
|
20241113,104800,19000600,6740,6740,6740,6740,9
|
|
20241113,104700,18939940,6750,6750,6750,6750,0
|
|
20241113,104600,18939940,6750,6750,6750,6750,0
|
|
20241113,104500,18939940,6750,6750,6750,6750,0
|
|
20241113,104400,18939940,6750,6750,6750,6750,0
|
|
20241113,104300,18939940,6750,6740,6750,6740,102
|
|
20241113,104200,18252250,6690,6700,6700,6690,160
|
|
20241113,104100,17181170,6700,6710,6770,6700,397
|
|
20241113,104000,14517320,6490,6490,6490,6490,0
|
|
20241113,103900,14517320,6490,6810,6810,6490,946
|
|
20241113,103800,8210920,6900,6900,6900,6900,0
|
|
20241113,103700,8210920,6900,6900,6900,6900,0
|
|
20241113,103600,8210920,6900,6900,6900,6900,0
|
|
20241113,103500,8210920,6900,6900,6900,6900,0
|
|
20241113,103400,8210920,6900,6900,6900,6900,0
|
|
20241113,103300,8210920,6900,6900,6900,6900,0
|
|
20241113,103200,8210920,6900,6900,6900,6900,0
|
|
20241113,103100,8210920,6900,6900,6900,6900,0
|
|
20241113,103000,8210920,6900,6900,6900,6900,0
|
|
20241113,102900,8210920,6900,6900,6900,6900,0
|
|
20241113,102800,8210920,6900,6900,6900,6900,0
|
|
20241113,102700,8210920,6900,6900,6900,6900,1
|
|
20241113,102600,8204020,6840,6840,6840,6840,1
|
|
20241113,102500,8197180,6900,6900,6900,6900,0
|
|
20241113,102400,8197180,6900,6900,6900,6900,0
|
|
20241113,102300,8197180,6900,6900,6900,6900,0
|
|
20241113,102200,8197180,6900,6900,6900,6900,0
|
|
20241113,102100,8197180,6900,6900,6900,6900,0
|
|
20241113,102000,8197180,6900,6900,6900,6900,0
|
|
20241113,101900,8197180,6900,6900,6900,6900,0
|
|
20241113,101800,8197180,6900,6900,6900,6900,0
|
|
20241113,101700,8197180,6900,6900,6900,6900,0
|
|
20241113,101600,8197180,6900,6900,6900,6900,0
|
|
20241113,101500,8197180,6900,6900,6900,6900,0
|
|
20241113,101400,8197180,6900,6900,6900,6900,0
|
|
20241113,101300,8197180,6900,6900,6900,6900,0
|
|
20241113,101200,8197180,6900,6900,6900,6840,215
|
|
20241113,101100,6725380,6910,6910,6910,6910,0
|
|
20241113,101000,6725380,6910,6910,6910,6910,0
|
|
20241113,100900,6725380,6910,6910,6910,6910,0
|
|
20241113,100800,6725380,6910,6910,6910,6910,0
|
|
20241113,100700,6725380,6910,6910,6910,6910,0
|
|
20241113,100600,6725380,6910,6910,6910,6910,0
|
|
20241113,100500,6725380,6910,6910,6910,6910,0
|
|
20241113,100400,6725380,6910,6910,6910,6910,0
|
|
20241113,100300,6725380,6910,6910,6910,6910,10
|
|
20241113,100200,6656280,6910,6910,6910,6910,0
|
|
20241113,100100,6656280,6910,6910,6910,6910,0
|
|
20241113,100000,6656280,6910,6910,6910,6910,305
|
|
20241113,095900,4548730,6910,6910,6910,6910,0
|
|
20241113,095800,4548730,6910,6910,6910,6910,5
|
|
20241113,095700,4514180,6920,6920,6920,6920,0
|
|
20241113,095600,4514180,6920,6920,6920,6920,0
|
|
20241113,095500,4514180,6920,6910,6920,6910,57
|
|
20241113,095400,4120130,6900,6900,6900,6900,0
|
|
20241113,095300,4120130,6900,6900,6900,6900,0
|
|
20241113,095200,4120130,6900,6900,6900,6900,0
|
|
20241113,095100,4120130,6900,6900,6900,6900,0
|
|
20241113,095000,4120130,6900,6900,6900,6900,0
|
|
20241113,094900,4120130,6900,6900,6900,6900,39
|
|
20241113,094800,3851030,6900,6900,6900,6900,0
|
|
20241113,094700,3851030,6900,6900,6900,6900,0
|
|
20241113,094600,3851030,6900,6850,6900,6850,4
|
|
20241113,094500,3823580,6900,6900,6900,6900,1
|
|
20241113,094400,3816680,6850,6860,6860,6850,20
|
|
20241113,094300,3679580,6850,6850,6850,6850,0
|
|
20241113,094200,3679580,6850,6850,6850,6850,0
|
|
20241113,094100,3679580,6850,6850,6850,6850,0
|
|
20241113,094000,3679580,6850,6850,6850,6850,0
|
|
20241113,093900,3679580,6850,6850,6850,6850,0
|
|
20241113,093800,3679580,6850,6850,6850,6850,0
|
|
20241113,093700,3679580,6850,6850,6850,6850,0
|
|
20241113,093600,3679580,6850,6850,6850,6850,0
|
|
20241113,093500,3679580,6850,6890,6890,6850,50
|
|
20241113,093400,3337040,6890,6890,6890,6890,0
|
|
20241113,093300,3337040,6890,6890,6890,6890,0
|
|
20241113,093200,3337040,6890,6890,6890,6890,0
|
|
20241113,093100,3337040,6890,6890,6890,6890,0
|
|
20241113,093000,3337040,6890,6890,6890,6890,0
|
|
20241113,092900,3337040,6890,6890,6890,6890,0
|
|
20241113,092800,3337040,6890,6890,6890,6890,0
|
|
20241113,092700,3337040,6890,6890,6890,6890,0
|
|
20241113,092600,3337040,6890,6890,6890,6890,0
|
|
20241113,092500,3337040,6890,6890,6890,6890,0
|
|
20241113,092400,3337040,6890,6890,6890,6890,0
|
|
20241113,092300,3337040,6890,6890,6890,6890,44
|
|
20241113,092200,3033880,6890,6890,6890,6890,20
|
|
20241113,092100,2896080,6890,6890,6890,6890,0
|
|
20241113,092000,2896080,6890,6890,6890,6890,0
|
|
20241113,091900,2896080,6890,6890,6890,6890,0
|
|
20241113,091800,2896080,6890,6890,6890,6890,0
|
|
20241113,091700,2896080,6890,6890,6890,6890,0
|
|
20241113,091600,2896080,6890,6890,6890,6890,0
|
|
20241113,091500,2896080,6890,6890,6890,6890,5
|
|
20241113,091400,2861630,6880,6880,6880,6880,0
|
|
20241113,091300,2861630,6880,6880,6880,6880,78
|
|
20241113,091200,2324990,6840,6840,6840,6840,5
|
|
20241113,091100,2290790,6880,6880,6880,6880,0
|
|
20241113,091000,2290790,6880,6880,6880,6880,95
|
|
20241113,090900,1637190,6880,6840,6880,6840,156
|
|
20241113,090800,565960,6820,6820,6820,6820,14
|
|
20241113,090700,470480,6810,6810,6810,6810,0
|
|
20241113,090600,470480,6810,6810,6810,6810,0
|
|
20241113,090500,470480,6810,6810,6810,6810,9
|
|
20241113,090400,409190,6810,6810,6810,6810,1
|
|
20241113,090300,402380,6820,6820,6820,6820,0
|
|
20241113,090200,402380,6820,6820,6820,6820,0
|
|
20241113,090100,402380,6820,6820,6820,6820,9
|
|
20241113,090000,341000,6820,6820,6820,6820,50
|