602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,195900,38973460,6840,6840,6840,6840,184
|
|
20241114,195800,38973460,6840,6840,6840,6840,0
|
|
20241114,195700,38973460,6840,6840,6840,6840,0
|
|
20241114,195600,38973460,6840,6840,6840,6840,0
|
|
20241114,195500,38973460,6840,6840,6840,6840,0
|
|
20241114,195400,38973460,6840,6840,6840,6840,0
|
|
20241114,195300,38973460,6840,6840,6840,6840,0
|
|
20241114,195200,38973460,6840,6840,6840,6840,0
|
|
20241114,195100,38973460,6840,6840,6840,6840,0
|
|
20241114,195000,38973460,6840,6840,6840,6840,0
|
|
20241114,194900,38973460,6840,6840,6840,6840,0
|
|
20241114,194800,38973460,6840,6840,6840,6840,0
|
|
20241114,194700,38973460,6840,6840,6840,6840,0
|
|
20241114,194600,38973460,6840,6840,6840,6840,0
|
|
20241114,194500,38973460,6840,6840,6840,6840,0
|
|
20241114,194400,38973460,6840,6840,6840,6840,0
|
|
20241114,194300,38973460,6840,6840,6840,6840,0
|
|
20241114,194200,38973460,6840,6840,6840,6840,0
|
|
20241114,194100,38973460,6840,6840,6840,6840,0
|
|
20241114,194000,38973460,6840,6840,6840,6840,0
|
|
20241114,193900,38973460,6840,6840,6840,6840,0
|
|
20241114,193800,38973460,6840,6840,6840,6840,0
|
|
20241114,193700,38973460,6840,6840,6840,6840,0
|
|
20241114,193600,38973460,6840,6840,6840,6840,0
|
|
20241114,193500,38973460,6840,6840,6840,6840,0
|
|
20241114,193400,38973460,6840,6840,6840,6840,0
|
|
20241114,193300,38973460,6840,6840,6840,6840,0
|
|
20241114,193200,38973460,6840,6840,6840,6840,0
|
|
20241114,193100,38973460,6840,6840,6840,6840,0
|
|
20241114,193000,38973460,6840,6840,6840,6840,0
|
|
20241114,192900,38973460,6840,6840,6840,6840,184
|
|
20241114,192800,38973460,6840,6840,6840,6840,0
|
|
20241114,192700,38973460,6840,6840,6840,6840,0
|
|
20241114,192600,38973460,6840,6840,6840,6840,0
|
|
20241114,192500,38973460,6840,6840,6840,6840,0
|
|
20241114,192400,38973460,6840,6840,6840,6840,0
|
|
20241114,192300,38973460,6840,6840,6840,6840,0
|
|
20241114,192200,38973460,6840,6840,6840,6840,0
|
|
20241114,192100,38973460,6840,6840,6840,6840,0
|
|
20241114,192000,38973460,6840,6840,6840,6840,0
|
|
20241114,191900,38973460,6840,6840,6840,6840,0
|
|
20241114,191800,38973460,6840,6840,6840,6840,0
|
|
20241114,191700,38973460,6840,6840,6840,6840,0
|
|
20241114,191600,38973460,6840,6840,6840,6840,0
|
|
20241114,191500,38973460,6840,6840,6840,6840,0
|
|
20241114,191400,38973460,6840,6840,6840,6840,0
|
|
20241114,191300,38973460,6840,6840,6840,6840,0
|
|
20241114,191200,38973460,6840,6840,6840,6840,0
|
|
20241114,191100,38973460,6840,6840,6840,6840,0
|
|
20241114,191000,38973460,6840,6840,6840,6840,0
|
|
20241114,190900,38973460,6840,6840,6840,6840,0
|
|
20241114,190800,38973460,6840,6840,6840,6840,0
|
|
20241114,190700,38973460,6840,6840,6840,6840,0
|
|
20241114,190600,38973460,6840,6840,6840,6840,0
|
|
20241114,190500,38973460,6840,6840,6840,6840,0
|
|
20241114,190400,38973460,6840,6840,6840,6840,0
|
|
20241114,190300,38973460,6840,6840,6840,6840,0
|
|
20241114,190200,38973460,6840,6840,6840,6840,0
|
|
20241114,190100,38973460,6840,6840,6840,6840,0
|
|
20241114,190000,38973460,6840,6840,6840,6840,0
|
|
20241114,185900,38973460,6840,6840,6840,6840,184
|
|
20241114,185800,38973460,6840,6840,6840,6840,0
|
|
20241114,185700,38973460,6840,6840,6840,6840,0
|
|
20241114,185600,38973460,6840,6840,6840,6840,0
|
|
20241114,185500,38973460,6840,6840,6840,6840,0
|
|
20241114,185400,38973460,6840,6840,6840,6840,0
|
|
20241114,185300,38973460,6840,6840,6840,6840,0
|
|
20241114,185200,38973460,6840,6840,6840,6840,0
|
|
20241114,185100,38973460,6840,6840,6840,6840,0
|
|
20241114,185000,38973460,6840,6840,6840,6840,0
|
|
20241114,184900,38973460,6840,6840,6840,6840,0
|
|
20241114,184800,38973460,6840,6840,6840,6840,0
|
|
20241114,184700,38973460,6840,6840,6840,6840,0
|
|
20241114,184600,38973460,6840,6840,6840,6840,0
|
|
20241114,184500,38973460,6840,6840,6840,6840,0
|
|
20241114,184400,38973460,6840,6840,6840,6840,0
|
|
20241114,184300,38973460,6840,6840,6840,6840,0
|
|
20241114,184200,38973460,6840,6840,6840,6840,0
|
|
20241114,184100,38973460,6840,6840,6840,6840,0
|
|
20241114,184000,38973460,6840,6840,6840,6840,0
|
|
20241114,183900,38973460,6840,6840,6840,6840,0
|
|
20241114,183800,38973460,6840,6840,6840,6840,0
|
|
20241114,183700,38973460,6840,6840,6840,6840,0
|
|
20241114,183600,38973460,6840,6840,6840,6840,0
|
|
20241114,183500,38973460,6840,6840,6840,6840,0
|
|
20241114,183400,38973460,6840,6840,6840,6840,0
|
|
20241114,183300,38973460,6840,6840,6840,6840,0
|
|
20241114,183200,38973460,6840,6840,6840,6840,0
|
|
20241114,183100,38973460,6840,6840,6840,6840,0
|
|
20241114,183000,38973460,6840,6840,6840,6840,0
|
|
20241114,182900,38973460,6840,6840,6840,6840,184
|
|
20241114,182800,38973460,6840,6840,6840,6840,0
|
|
20241114,182700,38973460,6840,6840,6840,6840,0
|
|
20241114,182600,38973460,6840,6840,6840,6840,0
|
|
20241114,182500,38973460,6840,6840,6840,6840,0
|
|
20241114,182400,38973460,6840,6840,6840,6840,0
|
|
20241114,182300,38973460,6840,6840,6840,6840,0
|
|
20241114,182200,38973460,6840,6840,6840,6840,0
|
|
20241114,182100,38973460,6840,6840,6840,6840,0
|
|
20241114,182000,38973460,6840,6840,6840,6840,0
|
|
20241114,181900,38973460,6840,6840,6840,6840,0
|
|
20241114,181800,38973460,6840,6840,6840,6840,0
|
|
20241114,181700,38973460,6840,6840,6840,6840,0
|
|
20241114,181600,38973460,6840,6840,6840,6840,0
|
|
20241114,181500,38973460,6840,6840,6840,6840,0
|
|
20241114,181400,38973460,6840,6840,6840,6840,0
|
|
20241114,181300,38973460,6840,6840,6840,6840,0
|
|
20241114,181200,38973460,6840,6840,6840,6840,0
|
|
20241114,181100,38973460,6840,6840,6840,6840,0
|
|
20241114,181000,38973460,6840,6840,6840,6840,0
|
|
20241114,180900,38973460,6840,6840,6840,6840,0
|
|
20241114,180800,38973460,6840,6840,6840,6840,0
|
|
20241114,180700,38973460,6840,6840,6840,6840,0
|
|
20241114,180600,38973460,6840,6840,6840,6840,0
|
|
20241114,180500,38973460,6840,6840,6840,6840,0
|
|
20241114,180400,38973460,6840,6840,6840,6840,0
|
|
20241114,180300,38973460,6840,6840,6840,6840,0
|
|
20241114,180200,38973460,6840,6840,6840,6840,0
|
|
20241114,180100,38973460,6840,6840,6840,6840,0
|
|
20241114,180000,38973460,6840,6840,6840,6840,0
|
|
20241114,175900,38973460,6840,6840,6840,6840,184
|
|
20241114,175800,38973460,6840,6840,6840,6840,0
|
|
20241114,175700,38973460,6840,6840,6840,6840,0
|
|
20241114,175600,38973460,6840,6840,6840,6840,0
|
|
20241114,175500,38973460,6840,6840,6840,6840,0
|
|
20241114,175400,38973460,6840,6840,6840,6840,0
|
|
20241114,175300,38973460,6840,6840,6840,6840,0
|
|
20241114,175200,38973460,6840,6840,6840,6840,0
|
|
20241114,175100,38973460,6840,6840,6840,6840,0
|
|
20241114,175000,38973460,6840,6840,6840,6840,0
|
|
20241114,174900,38973460,6840,6840,6840,6840,0
|
|
20241114,174800,38973460,6840,6840,6840,6840,0
|
|
20241114,174700,38973460,6840,6840,6840,6840,0
|
|
20241114,174600,38973460,6840,6840,6840,6840,0
|
|
20241114,174500,38973460,6840,6840,6840,6840,0
|
|
20241114,174400,38973460,6840,6840,6840,6840,0
|
|
20241114,174300,38973460,6840,6840,6840,6840,0
|
|
20241114,174200,38973460,6840,6840,6840,6840,0
|
|
20241114,174100,38973460,6840,6840,6840,6840,0
|
|
20241114,174000,38973460,6840,6840,6840,6840,0
|
|
20241114,173900,38973460,6840,6840,6840,6840,0
|
|
20241114,173800,38973460,6840,6840,6840,6840,0
|
|
20241114,173700,38973460,6840,6840,6840,6840,0
|
|
20241114,173600,38973460,6840,6840,6840,6840,0
|
|
20241114,173500,38973460,6840,6840,6840,6840,0
|
|
20241114,173400,38973460,6840,6840,6840,6840,0
|
|
20241114,173300,38973460,6840,6840,6840,6840,0
|
|
20241114,173200,38973460,6840,6840,6840,6840,0
|
|
20241114,173100,38973460,6840,6840,6840,6840,0
|
|
20241114,173000,38973460,6840,6840,6840,6840,0
|
|
20241114,172900,38973460,6840,6840,6840,6840,184
|
|
20241114,172800,38973460,6840,6840,6840,6840,0
|
|
20241114,172700,38973460,6840,6840,6840,6840,0
|
|
20241114,172600,38973460,6840,6840,6840,6840,0
|
|
20241114,172500,38973460,6840,6840,6840,6840,0
|
|
20241114,172400,38973460,6840,6840,6840,6840,0
|
|
20241114,172300,38973460,6840,6840,6840,6840,0
|
|
20241114,172200,38973460,6840,6840,6840,6840,0
|
|
20241114,172100,38973460,6840,6840,6840,6840,0
|
|
20241114,172000,38973460,6840,6840,6840,6840,0
|
|
20241114,171900,38973460,6840,6840,6840,6840,0
|
|
20241114,171800,38973460,6840,6840,6840,6840,0
|
|
20241114,171700,38973460,6840,6840,6840,6840,0
|
|
20241114,171600,38973460,6840,6840,6840,6840,0
|
|
20241114,171500,38973460,6840,6840,6840,6840,0
|
|
20241114,171400,38973460,6840,6840,6840,6840,0
|
|
20241114,171300,38973460,6840,6840,6840,6840,0
|
|
20241114,171200,38973460,6840,6840,6840,6840,0
|
|
20241114,171100,38973460,6840,6840,6840,6840,0
|
|
20241114,171000,38973460,6840,6840,6840,6840,0
|
|
20241114,170900,38973460,6840,6840,6840,6840,0
|
|
20241114,170800,38973460,6840,6840,6840,6840,0
|
|
20241114,170700,38973460,6840,6840,6840,6840,0
|
|
20241114,170600,38973460,6840,6840,6840,6840,0
|
|
20241114,170500,38973460,6840,6840,6840,6840,0
|
|
20241114,170400,38973460,6840,6840,6840,6840,0
|
|
20241114,170300,38973460,6840,6840,6840,6840,0
|
|
20241114,170200,38973460,6840,6840,6840,6840,0
|
|
20241114,170100,38973460,6840,6840,6840,6840,0
|
|
20241114,170000,38973460,6840,6840,6840,6840,0
|
|
20241114,165900,38973460,6840,6840,6840,6840,184
|
|
20241114,165800,38973460,6840,6840,6840,6840,0
|
|
20241114,165700,38973460,6840,6840,6840,6840,0
|
|
20241114,165600,38973460,6840,6840,6840,6840,0
|
|
20241114,165500,38973460,6840,6840,6840,6840,0
|
|
20241114,165400,38973460,6840,6840,6840,6840,0
|
|
20241114,165300,38973460,6840,6840,6840,6840,0
|
|
20241114,165200,38973460,6840,6840,6840,6840,0
|
|
20241114,165100,38973460,6840,6840,6840,6840,0
|
|
20241114,165000,38973460,6840,6840,6840,6840,0
|
|
20241114,164900,38973460,6840,6840,6840,6840,0
|
|
20241114,164800,38973460,6840,6840,6840,6840,0
|
|
20241114,164700,38973460,6840,6840,6840,6840,0
|
|
20241114,164600,38973460,6840,6840,6840,6840,0
|
|
20241114,164500,38973460,6840,6840,6840,6840,0
|
|
20241114,164400,38973460,6840,6840,6840,6840,0
|
|
20241114,164300,38973460,6840,6840,6840,6840,0
|
|
20241114,164200,38973460,6840,6840,6840,6840,0
|
|
20241114,164100,38973460,6840,6840,6840,6840,0
|
|
20241114,164000,38973460,6840,6840,6840,6840,0
|
|
20241114,163900,38973460,6840,6840,6840,6840,0
|
|
20241114,163800,38973460,6840,6840,6840,6840,0
|
|
20241114,163700,38973460,6840,6840,6840,6840,0
|
|
20241114,163600,38973460,6840,6840,6840,6840,0
|
|
20241114,163500,38973460,6840,6840,6840,6840,0
|
|
20241114,163400,38973460,6840,6840,6840,6840,0
|
|
20241114,163300,38973460,6840,6840,6840,6840,0
|
|
20241114,163200,38973460,6840,6840,6840,6840,0
|
|
20241114,163100,38973460,6840,6840,6840,6840,0
|
|
20241114,163000,38973460,6840,6840,6840,6840,184
|
|
20241114,162900,37714900,6850,6850,6850,6850,0
|
|
20241114,162800,37714900,6850,6850,6850,6850,0
|
|
20241114,162700,37714900,6850,6850,6850,6850,0
|
|
20241114,162600,37714900,6850,6850,6850,6850,0
|
|
20241114,162500,37714900,6850,6850,6850,6850,0
|
|
20241114,162400,37714900,6850,6850,6850,6850,0
|
|
20241114,162300,37714900,6850,6850,6850,6850,0
|
|
20241114,162200,37714900,6850,6850,6850,6850,0
|
|
20241114,162100,37714900,6850,6850,6850,6850,0
|
|
20241114,162000,37714900,6850,6850,6850,6850,0
|
|
20241114,161900,37714900,6850,6850,6850,6850,0
|
|
20241114,161800,37714900,6850,6850,6850,6850,0
|
|
20241114,161700,37714900,6850,6850,6850,6850,0
|
|
20241114,161600,37714900,6850,6850,6850,6850,0
|
|
20241114,161500,37714900,6850,6850,6850,6850,0
|
|
20241114,161400,37714900,6850,6850,6850,6850,0
|
|
20241114,161300,37714900,6850,6850,6850,6850,0
|
|
20241114,161200,37714900,6850,6850,6850,6850,0
|
|
20241114,161100,37714900,6850,6850,6850,6850,0
|
|
20241114,161000,37714900,6850,6850,6850,6850,0
|
|
20241114,160900,37714900,6850,6850,6850,6850,0
|
|
20241114,160800,37714900,6850,6850,6850,6850,0
|
|
20241114,160700,37714900,6850,6850,6850,6850,0
|
|
20241114,160600,37714900,6850,6850,6850,6850,0
|
|
20241114,160500,37714900,6850,6850,6850,6850,0
|
|
20241114,160400,37714900,6850,6850,6850,6850,0
|
|
20241114,160300,37714900,6850,6850,6850,6850,0
|
|
20241114,160200,37714900,6850,6850,6850,6850,0
|
|
20241114,160100,37714900,6850,6850,6850,6850,0
|
|
20241114,160000,37714900,6850,6850,6850,6850,0
|
|
20241114,155900,37714900,6850,6850,6850,6850,0
|
|
20241114,155800,37714900,6850,6850,6850,6850,0
|
|
20241114,155700,37714900,6850,6850,6850,6850,0
|
|
20241114,155600,37714900,6850,6850,6850,6850,0
|
|
20241114,155500,37714900,6850,6800,6850,6760,459
|
|
20241114,155400,34603780,6810,6810,6810,6810,0
|
|
20241114,155300,34603780,6810,6810,6810,6810,42
|
|
20241114,155200,34317760,6850,6850,6850,6850,0
|
|
20241114,155100,34317760,6850,6850,6850,6850,0
|
|
20241114,155000,34317760,6850,6850,6850,6850,0
|
|
20241114,154900,34317760,6850,6850,6850,6850,0
|
|
20241114,154800,34317760,6850,6850,6850,6850,0
|
|
20241114,154700,34317760,6850,6850,6850,6850,0
|
|
20241114,154600,34317760,6850,6850,6850,6850,0
|
|
20241114,154500,34317760,6850,6840,6850,6840,7
|
|
20241114,154400,34269860,6800,6800,6800,6800,86
|
|
20241114,154300,33685060,6860,6860,6860,6860,0
|
|
20241114,154200,33685060,6860,6860,6860,6860,0
|
|
20241114,154100,33685060,6860,6860,6860,6860,0
|
|
20241114,154000,33685060,6860,6860,6860,6860,0
|
|
20241114,153900,33685060,6860,6860,6860,6860,0
|
|
20241114,153800,33685060,6860,6860,6860,6860,0
|
|
20241114,153700,33685060,6860,6860,6860,6860,0
|
|
20241114,153600,33685060,6860,6860,6860,6860,0
|
|
20241114,153500,33685060,6860,6860,6860,6860,0
|
|
20241114,153400,33685060,6860,6860,6860,6860,0
|
|
20241114,153300,33685060,6860,6860,6860,6860,0
|
|
20241114,153200,33685060,6860,6860,6860,6860,0
|
|
20241114,153100,33685060,6860,6860,6860,6860,0
|
|
20241114,153000,33685060,6860,6860,6860,6860,0
|
|
20241114,152900,33685060,6860,6860,6860,6860,0
|
|
20241114,152800,33685060,6860,6840,6860,6840,50
|
|
20241114,152700,33342410,6840,6840,6840,6840,0
|
|
20241114,152600,33342410,6840,6840,6840,6840,0
|
|
20241114,152500,33342410,6840,6840,6840,6840,0
|
|
20241114,152400,33342410,6840,6840,6840,6840,0
|
|
20241114,152300,33342410,6840,6830,6840,6830,20
|
|
20241114,152200,33205740,6830,6830,6830,6830,0
|
|
20241114,152100,33205740,6830,6830,6830,6830,9
|
|
20241114,152000,33144270,6830,6830,6830,6830,0
|
|
20241114,151900,33144270,6830,6830,6830,6830,0
|
|
20241114,151800,33144270,6830,6830,6830,6830,3
|
|
20241114,151700,33123780,6770,6820,6820,6770,53
|
|
20241114,151600,32762470,6820,6820,6820,6820,0
|
|
20241114,151500,32762470,6820,6820,6820,6820,0
|
|
20241114,151400,32762470,6820,6820,6820,6820,0
|
|
20241114,151300,32762470,6820,6820,6820,6820,0
|
|
20241114,151200,32762470,6820,6820,6820,6820,0
|
|
20241114,151100,32762470,6820,6820,6820,6820,0
|
|
20241114,151000,32762470,6820,6820,6820,6820,0
|
|
20241114,150900,32762470,6820,6820,6820,6820,0
|
|
20241114,150800,32762470,6820,6820,6820,6820,0
|
|
20241114,150700,32762470,6820,6820,6820,6820,0
|
|
20241114,150600,32762470,6820,6820,6820,6820,0
|
|
20241114,150500,32762470,6820,6820,6820,6820,0
|
|
20241114,150400,32762470,6820,6820,6820,6820,0
|
|
20241114,150300,32762470,6820,6770,6820,6770,4
|
|
20241114,150200,32735240,6830,6830,6830,6830,0
|
|
20241114,150100,32735240,6830,6830,6830,6830,0
|
|
20241114,150000,32735240,6830,6830,6830,6830,0
|
|
20241114,145900,32735240,6830,6830,6830,6830,0
|
|
20241114,145800,32735240,6830,6830,6830,6830,0
|
|
20241114,145700,32735240,6830,6830,6830,6830,0
|
|
20241114,145600,32735240,6830,6830,6830,6830,0
|
|
20241114,145500,32735240,6830,6830,6830,6830,0
|
|
20241114,145400,32735240,6830,6830,6830,6830,0
|
|
20241114,145300,32735240,6830,6830,6830,6830,0
|
|
20241114,145200,32735240,6830,6830,6830,6830,0
|
|
20241114,145100,32735240,6830,6830,6830,6830,0
|
|
20241114,145000,32735240,6830,6830,6830,6830,0
|
|
20241114,144900,32735240,6830,6830,6830,6830,0
|
|
20241114,144800,32735240,6830,6830,6830,6830,0
|
|
20241114,144700,32735240,6830,6830,6830,6830,0
|
|
20241114,144600,32735240,6830,6830,6830,6830,0
|
|
20241114,144500,32735240,6830,6830,6830,6830,0
|
|
20241114,144400,32735240,6830,6830,6830,6830,0
|
|
20241114,144300,32735240,6830,6830,6830,6830,0
|
|
20241114,144200,32735240,6830,6830,6830,6830,0
|
|
20241114,144100,32735240,6830,6820,6830,6820,2
|
|
20241114,144000,32721590,6770,6770,6770,6770,1
|
|
20241114,143900,32714820,6830,6830,6830,6830,0
|
|
20241114,143800,32714820,6830,6830,6830,6830,0
|
|
20241114,143700,32714820,6830,6830,6830,6830,0
|
|
20241114,143600,32714820,6830,6830,6830,6830,0
|
|
20241114,143500,32714820,6830,6830,6830,6830,0
|
|
20241114,143400,32714820,6830,6830,6830,6830,0
|
|
20241114,143300,32714820,6830,6830,6830,6830,0
|
|
20241114,143200,32714820,6830,6830,6830,6830,0
|
|
20241114,143100,32714820,6830,6830,6830,6830,0
|
|
20241114,143000,32714820,6830,6830,6830,6830,0
|
|
20241114,142900,32714820,6830,6830,6830,6830,1
|
|
20241114,142800,32707990,6830,6830,6830,6830,0
|
|
20241114,142700,32707990,6830,6830,6830,6830,0
|
|
20241114,142600,32707990,6830,6830,6830,6830,0
|
|
20241114,142500,32707990,6830,6830,6830,6830,0
|
|
20241114,142400,32707990,6830,6830,6830,6830,0
|
|
20241114,142300,32707990,6830,6830,6830,6830,0
|
|
20241114,142200,32707990,6830,6830,6830,6830,0
|
|
20241114,142100,32707990,6830,6830,6830,6830,0
|
|
20241114,142000,32707990,6830,6820,6830,6820,4
|
|
20241114,141900,32680700,6770,6770,6770,6770,0
|
|
20241114,141800,32680700,6770,6770,6770,6770,22
|
|
20241114,141700,32531760,6770,6770,6770,6770,0
|
|
20241114,141600,32531760,6770,6770,6770,6770,0
|
|
20241114,141500,32531760,6770,6770,6770,6770,0
|
|
20241114,141400,32531760,6770,6770,6770,6770,0
|
|
20241114,141300,32531760,6770,6770,6770,6770,0
|
|
20241114,141200,32531760,6770,6770,6770,6770,1
|
|
20241114,141100,32524990,6840,6840,6840,6840,0
|
|
20241114,141000,32524990,6840,6840,6840,6840,0
|
|
20241114,140900,32524990,6840,6840,6840,6840,0
|
|
20241114,140800,32524990,6840,6840,6840,6840,0
|
|
20241114,140700,32524990,6840,6840,6840,6840,0
|
|
20241114,140600,32524990,6840,6840,6840,6840,0
|
|
20241114,140500,32524990,6840,6840,6840,6840,0
|
|
20241114,140400,32524990,6840,6840,6840,6840,0
|
|
20241114,140300,32524990,6840,6840,6840,6840,340
|
|
20241114,140200,30199390,6840,6840,6840,6840,0
|
|
20241114,140100,30199390,6840,6840,6840,6840,151
|
|
20241114,140000,29166550,6840,6840,6840,6840,0
|
|
20241114,135900,29166550,6840,6840,6840,6840,0
|
|
20241114,135800,29166550,6840,6840,6840,6840,10
|
|
20241114,135700,29098150,6840,6840,6840,6840,0
|
|
20241114,135600,29098150,6840,6840,6840,6840,127
|
|
20241114,135500,28229470,6840,6840,6840,6840,0
|
|
20241114,135400,28229470,6840,6840,6840,6840,1
|
|
20241114,135300,28222630,6840,6750,6840,6750,876
|
|
20241114,135200,22288230,6720,6740,6740,6720,200
|
|
20241114,135100,20942230,6740,6740,6740,6740,0
|
|
20241114,135000,20942230,6740,6740,6740,6740,0
|
|
20241114,134900,20942230,6740,6740,6740,6740,0
|
|
20241114,134800,20942230,6740,6740,6740,6740,0
|
|
20241114,134700,20942230,6740,6740,6740,6740,0
|
|
20241114,134600,20942230,6740,6740,6740,6740,0
|
|
20241114,134500,20942230,6740,6740,6740,6740,0
|
|
20241114,134400,20942230,6740,6740,6740,6740,20
|
|
20241114,134300,20807430,6740,6740,6740,6740,28
|
|
20241114,134200,20618710,6740,6740,6740,6740,0
|
|
20241114,134100,20618710,6740,6740,6740,6740,0
|
|
20241114,134000,20618710,6740,6740,6740,6740,32
|
|
20241114,133900,20403030,6750,6750,6750,6750,0
|
|
20241114,133800,20403030,6750,6750,6750,6750,0
|
|
20241114,133700,20403030,6750,6750,6750,6750,0
|
|
20241114,133600,20403030,6750,6750,6750,6750,0
|
|
20241114,133500,20403030,6750,6750,6750,6750,0
|
|
20241114,133400,20403030,6750,6750,6750,6750,0
|
|
20241114,133300,20403030,6750,6750,6750,6750,0
|
|
20241114,133200,20403030,6750,6750,6750,6750,0
|
|
20241114,133100,20403030,6750,6750,6750,6750,0
|
|
20241114,133000,20403030,6750,6750,6750,6750,0
|
|
20241114,132900,20403030,6750,6750,6750,6750,8
|
|
20241114,132800,20349030,6750,6750,6750,6750,2
|
|
20241114,132700,20335530,6750,6750,6750,6750,0
|
|
20241114,132600,20335530,6750,6750,6750,6750,0
|
|
20241114,132500,20335530,6750,6750,6750,6750,0
|
|
20241114,132400,20335530,6750,6750,6750,6750,0
|
|
20241114,132300,20335530,6750,6750,6750,6750,0
|
|
20241114,132200,20335530,6750,6740,6750,6740,19
|
|
20241114,132100,20207460,6750,6750,6750,6750,1
|
|
20241114,132000,20200710,6750,6750,6750,6750,0
|
|
20241114,131900,20200710,6750,6750,6750,6750,0
|
|
20241114,131800,20200710,6750,6750,6750,6750,0
|
|
20241114,131700,20200710,6750,6750,6750,6750,0
|
|
20241114,131600,20200710,6750,6750,6750,6750,0
|
|
20241114,131500,20200710,6750,6750,6750,6750,0
|
|
20241114,131400,20200710,6750,6750,6750,6750,0
|
|
20241114,131300,20200710,6750,6750,6750,6750,0
|
|
20241114,131200,20200710,6750,6750,6750,6750,0
|
|
20241114,131100,20200710,6750,6750,6750,6750,0
|
|
20241114,131000,20200710,6750,6750,6750,6750,0
|
|
20241114,130900,20200710,6750,6750,6750,6750,0
|
|
20241114,130800,20200710,6750,6750,6750,6750,0
|
|
20241114,130700,20200710,6750,6750,6750,6750,0
|
|
20241114,130600,20200710,6750,6750,6750,6750,20
|
|
20241114,130500,20065710,6770,6770,6770,6770,0
|
|
20241114,130400,20065710,6770,6770,6770,6770,0
|
|
20241114,130300,20065710,6770,6770,6770,6770,0
|
|
20241114,130200,20065710,6770,6770,6770,6770,0
|
|
20241114,130100,20065710,6770,6770,6770,6770,0
|
|
20241114,130000,20065710,6770,6770,6770,6770,0
|
|
20241114,125900,20065710,6770,6770,6770,6770,0
|
|
20241114,125800,20065710,6770,6770,6770,6770,0
|
|
20241114,125700,20065710,6770,6770,6770,6770,0
|
|
20241114,125600,20065710,6770,6770,6770,6770,0
|
|
20241114,125500,20065710,6770,6770,6770,6770,0
|
|
20241114,125400,20065710,6770,6770,6770,6770,0
|
|
20241114,125300,20065710,6770,6770,6770,6770,0
|
|
20241114,125200,20065710,6770,6770,6770,6770,0
|
|
20241114,125100,20065710,6770,6770,6770,6770,1
|
|
20241114,125000,20058940,6770,6770,6770,6770,0
|
|
20241114,124900,20058940,6770,6770,6770,6770,0
|
|
20241114,124800,20058940,6770,6770,6770,6770,0
|
|
20241114,124700,20058940,6770,6770,6770,6770,0
|
|
20241114,124600,20058940,6770,6770,6770,6770,0
|
|
20241114,124500,20058940,6770,6770,6770,6770,0
|
|
20241114,124400,20058940,6770,6770,6770,6770,0
|
|
20241114,124300,20058940,6770,6770,6770,6770,0
|
|
20241114,124200,20058940,6770,6770,6770,6770,0
|
|
20241114,124100,20058940,6770,6770,6770,6770,0
|
|
20241114,124000,20058940,6770,6770,6770,6770,0
|
|
20241114,123900,20058940,6770,6770,6770,6770,0
|
|
20241114,123800,20058940,6770,6770,6770,6770,0
|
|
20241114,123700,20058940,6770,6770,6770,6770,0
|
|
20241114,123600,20058940,6770,6770,6770,6770,0
|
|
20241114,123500,20058940,6770,6770,6770,6770,0
|
|
20241114,123400,20058940,6770,6770,6770,6770,0
|
|
20241114,123300,20058940,6770,6770,6770,6770,0
|
|
20241114,123200,20058940,6770,6770,6770,6770,0
|
|
20241114,123100,20058940,6770,6770,6770,6770,0
|
|
20241114,123000,20058940,6770,6770,6770,6770,0
|
|
20241114,122900,20058940,6770,6770,6770,6770,0
|
|
20241114,122800,20058940,6770,6770,6770,6770,0
|
|
20241114,122700,20058940,6770,6770,6770,6770,0
|
|
20241114,122600,20058940,6770,6770,6770,6770,0
|
|
20241114,122500,20058940,6770,6770,6770,6770,0
|
|
20241114,122400,20058940,6770,6770,6770,6770,0
|
|
20241114,122300,20058940,6770,6770,6770,6770,0
|
|
20241114,122200,20058940,6770,6770,6770,6770,0
|
|
20241114,122100,20058940,6770,6720,6770,6700,139
|
|
20241114,122000,19126200,6770,6770,6770,6770,0
|
|
20241114,121900,19126200,6770,6770,6770,6770,0
|
|
20241114,121800,19126200,6770,6770,6770,6770,0
|
|
20241114,121700,19126200,6770,6770,6770,6770,0
|
|
20241114,121600,19126200,6770,6720,6770,6720,4
|
|
20241114,121500,19099270,6790,6790,6790,6790,0
|
|
20241114,121400,19099270,6790,6790,6790,6790,0
|
|
20241114,121300,19099270,6790,6790,6790,6790,0
|
|
20241114,121200,19099270,6790,6790,6790,6790,0
|
|
20241114,121100,19099270,6790,6790,6790,6790,0
|
|
20241114,121000,19099270,6790,6790,6790,6790,0
|
|
20241114,120900,19099270,6790,6790,6790,6790,0
|
|
20241114,120800,19099270,6790,6790,6790,6790,4
|
|
20241114,120700,19072110,6790,6790,6790,6790,0
|
|
20241114,120600,19072110,6790,6790,6790,6790,900
|
|
20241114,120500,12961110,6790,6790,6790,6790,0
|
|
20241114,120400,12961110,6790,6790,6790,6790,0
|
|
20241114,120300,12961110,6790,6790,6790,6790,0
|
|
20241114,120200,12961110,6790,6790,6790,6790,0
|
|
20241114,120100,12961110,6790,6790,6790,6790,0
|
|
20241114,120000,12961110,6790,6790,6790,6790,0
|
|
20241114,115900,12961110,6790,6790,6790,6790,0
|
|
20241114,115800,12961110,6790,6790,6790,6790,0
|
|
20241114,115700,12961110,6790,6790,6790,6790,0
|
|
20241114,115600,12961110,6790,6790,6790,6790,0
|
|
20241114,115500,12961110,6790,6790,6790,6790,0
|
|
20241114,115400,12961110,6790,6790,6790,6790,0
|
|
20241114,115300,12961110,6790,6790,6790,6790,0
|
|
20241114,115200,12961110,6790,6790,6790,6790,0
|
|
20241114,115100,12961110,6790,6790,6790,6790,0
|
|
20241114,115000,12961110,6790,6720,6790,6720,6
|
|
20241114,114900,12920720,6790,6790,6790,6790,0
|
|
20241114,114800,12920720,6790,6790,6790,6790,0
|
|
20241114,114700,12920720,6790,6790,6790,6790,0
|
|
20241114,114600,12920720,6790,6790,6790,6790,0
|
|
20241114,114500,12920720,6790,6790,6790,6790,0
|
|
20241114,114400,12920720,6790,6790,6790,6790,0
|
|
20241114,114300,12920720,6790,6790,6790,6790,0
|
|
20241114,114200,12920720,6790,6790,6790,6790,0
|
|
20241114,114100,12920720,6790,6790,6790,6790,0
|
|
20241114,114000,12920720,6790,6790,6790,6790,0
|
|
20241114,113900,12920720,6790,6790,6790,6790,0
|
|
20241114,113800,12920720,6790,6790,6790,6790,0
|
|
20241114,113700,12920720,6790,6790,6790,6790,0
|
|
20241114,113600,12920720,6790,6790,6790,6790,0
|
|
20241114,113500,12920720,6790,6790,6790,6790,0
|
|
20241114,113400,12920720,6790,6790,6790,6790,0
|
|
20241114,113300,12920720,6790,6790,6790,6790,0
|
|
20241114,113200,12920720,6790,6790,6790,6790,0
|
|
20241114,113100,12920720,6790,6790,6790,6790,2
|
|
20241114,113000,12907140,6720,6730,6730,6720,20
|
|
20241114,112900,12772680,6790,6790,6790,6790,0
|
|
20241114,112800,12772680,6790,6790,6790,6790,0
|
|
20241114,112700,12772680,6790,6790,6790,6790,0
|
|
20241114,112600,12772680,6790,6790,6790,6790,0
|
|
20241114,112500,12772680,6790,6790,6790,6790,0
|
|
20241114,112400,12772680,6790,6790,6790,6790,0
|
|
20241114,112300,12772680,6790,6790,6790,6790,0
|
|
20241114,112200,12772680,6790,6790,6790,6790,0
|
|
20241114,112100,12772680,6790,6790,6790,6790,0
|
|
20241114,112000,12772680,6790,6790,6790,6790,0
|
|
20241114,111900,12772680,6790,6790,6790,6790,0
|
|
20241114,111800,12772680,6790,6790,6790,6790,2
|
|
20241114,111700,12759100,6720,6750,6750,6720,50
|
|
20241114,111600,12422620,6790,6790,6790,6790,2
|
|
20241114,111500,12409040,6750,6780,6780,6750,39
|
|
20241114,111400,12145130,6790,6790,6790,6790,0
|
|
20241114,111300,12145130,6790,6800,6800,6790,19
|
|
20241114,111200,12016010,6790,6800,6800,6790,20
|
|
20241114,111100,11880100,6860,6860,6860,6860,0
|
|
20241114,111000,11880100,6860,6860,6860,6860,0
|
|
20241114,110900,11880100,6860,6860,6860,6860,0
|
|
20241114,110800,11880100,6860,6860,6860,6860,0
|
|
20241114,110700,11880100,6860,6860,6860,6860,0
|
|
20241114,110600,11880100,6860,6860,6860,6860,0
|
|
20241114,110500,11880100,6860,6810,6860,6810,14
|
|
20241114,110400,11784390,6860,6860,6860,6860,0
|
|
20241114,110300,11784390,6860,6860,6860,6860,0
|
|
20241114,110200,11784390,6860,6860,6860,6860,0
|
|
20241114,110100,11784390,6860,6860,6860,6860,0
|
|
20241114,110000,11784390,6860,6860,6860,6860,0
|
|
20241114,105900,11784390,6860,6860,6860,6860,3
|
|
20241114,105800,11763810,6850,6850,6850,6850,0
|
|
20241114,105700,11763810,6850,6850,6850,6850,1
|
|
20241114,105600,11756960,6870,6870,6870,6870,0
|
|
20241114,105500,11756960,6870,6870,6870,6870,0
|
|
20241114,105400,11756960,6870,6870,6870,6870,0
|
|
20241114,105300,11756960,6870,6870,6870,6870,0
|
|
20241114,105200,11756960,6870,6870,6870,6870,0
|
|
20241114,105100,11756960,6870,6870,6870,6870,0
|
|
20241114,105000,11756960,6870,6870,6870,6870,0
|
|
20241114,104900,11756960,6870,6870,6870,6870,0
|
|
20241114,104800,11756960,6870,6870,6870,6870,0
|
|
20241114,104700,11756960,6870,6870,6870,6870,0
|
|
20241114,104600,11756960,6870,6830,6870,6820,4
|
|
20241114,104500,11729580,6870,6870,6870,6870,0
|
|
20241114,104400,11729580,6870,6870,6870,6870,0
|
|
20241114,104300,11729580,6870,6870,6870,6870,0
|
|
20241114,104200,11729580,6870,6870,6870,6870,0
|
|
20241114,104100,11729580,6870,6870,6870,6870,0
|
|
20241114,104000,11729580,6870,6870,6870,6870,0
|
|
20241114,103900,11729580,6870,6870,6870,6870,72
|
|
20241114,103800,11234940,6870,6870,6870,6870,0
|
|
20241114,103700,11234940,6870,6870,6870,6870,0
|
|
20241114,103600,11234940,6870,6870,6870,6870,0
|
|
20241114,103500,11234940,6870,6870,6870,6870,0
|
|
20241114,103400,11234940,6870,6870,6870,6840,27
|
|
20241114,103300,11050080,6850,6850,6850,6850,0
|
|
20241114,103200,11050080,6850,6850,6850,6850,0
|
|
20241114,103100,11050080,6850,6850,6850,6850,0
|
|
20241114,103000,11050080,6850,6850,6850,6850,222
|
|
20241114,102900,9529380,6850,6850,6850,6850,0
|
|
20241114,102800,9529380,6850,6850,6850,6850,0
|
|
20241114,102700,9529380,6850,6850,6860,6850,97
|
|
20241114,102600,8864880,6860,6860,6860,6860,0
|
|
20241114,102500,8864880,6860,6860,6860,6860,1
|
|
20241114,102400,8858020,6860,6860,6860,6860,0
|
|
20241114,102300,8858020,6860,6860,6860,6860,0
|
|
20241114,102200,8858020,6860,6870,6870,6860,22
|
|
20241114,102100,8707080,6880,6870,6880,6870,9
|
|
20241114,102000,8645240,6870,6870,6870,6870,0
|
|
20241114,101900,8645240,6870,6870,6870,6870,0
|
|
20241114,101800,8645240,6870,6870,6870,6870,11
|
|
20241114,101700,8569670,6860,6860,6860,6860,4
|
|
20241114,101600,8542230,6860,6860,6860,6860,0
|
|
20241114,101500,8542230,6860,6860,6860,6860,0
|
|
20241114,101400,8542230,6860,6860,6860,6860,53
|
|
20241114,101300,8178650,6860,6860,6880,6860,62
|
|
20241114,101200,7753290,6880,6810,6880,6810,76
|
|
20241114,101100,7233430,6810,6810,6810,6810,0
|
|
20241114,101000,7233430,6810,6810,6810,6810,80
|
|
20241114,100900,6688630,6810,6810,6810,6810,33
|
|
20241114,100800,6463900,6800,6800,6800,6690,18
|
|
20241114,100700,6341620,6680,6680,6680,6680,100
|
|
20241114,100600,5673620,6810,6810,6810,6810,0
|
|
20241114,100500,5673620,6810,6800,6810,6800,200
|
|
20241114,100400,4312770,6800,6800,6800,6800,20
|
|
20241114,100300,4176770,6800,6730,6800,6730,57
|
|
20241114,100200,3791140,6660,6730,6730,6660,89
|
|
20241114,100100,3194880,6730,6700,6730,6700,104
|
|
20241114,100000,2497500,6660,6660,6660,6660,375
|