673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,201000,102889760,7060,7060,7060,7060,71
|
|
20241115,200900,102889760,7060,7060,7060,7060,0
|
|
20241115,200800,102889760,7060,7060,7060,7060,0
|
|
20241115,200700,102889760,7060,7060,7060,7060,0
|
|
20241115,200600,102889760,7060,7060,7060,7060,0
|
|
20241115,200500,102889760,7060,7060,7060,7060,0
|
|
20241115,200400,102889760,7060,7060,7060,7060,0
|
|
20241115,200300,102889760,7060,7060,7060,7060,0
|
|
20241115,200200,102889760,7060,7060,7060,7060,0
|
|
20241115,200100,102889760,7060,7060,7060,7060,0
|
|
20241115,200000,102889760,7060,7060,7060,7060,0
|
|
20241115,195900,102889760,7060,7060,7060,7060,0
|
|
20241115,195800,102889760,7060,7060,7060,7060,0
|
|
20241115,195700,102889760,7060,7060,7060,7060,0
|
|
20241115,195600,102889760,7060,7060,7060,7060,0
|
|
20241115,195500,102889760,7060,7060,7060,7060,0
|
|
20241115,195400,102889760,7060,7060,7060,7060,0
|
|
20241115,195300,102889760,7060,7060,7060,7060,0
|
|
20241115,195200,102889760,7060,7060,7060,7060,0
|
|
20241115,195100,102889760,7060,7060,7060,7060,0
|
|
20241115,195000,102889760,7060,7060,7060,7060,0
|
|
20241115,194900,102889760,7060,7060,7060,7060,0
|
|
20241115,194800,102889760,7060,7060,7060,7060,0
|
|
20241115,194700,102889760,7060,7060,7060,7060,0
|
|
20241115,194600,102889760,7060,7060,7060,7060,0
|
|
20241115,194500,102889760,7060,7060,7060,7060,0
|
|
20241115,194400,102889760,7060,7060,7060,7060,0
|
|
20241115,194300,102889760,7060,7060,7060,7060,0
|
|
20241115,194200,102889760,7060,7060,7060,7060,0
|
|
20241115,194100,102889760,7060,7060,7060,7060,0
|
|
20241115,194000,102889760,7060,7060,7060,7060,71
|
|
20241115,193900,102889760,7060,7060,7060,7060,0
|
|
20241115,193800,102889760,7060,7060,7060,7060,0
|
|
20241115,193700,102889760,7060,7060,7060,7060,0
|
|
20241115,193600,102889760,7060,7060,7060,7060,0
|
|
20241115,193500,102889760,7060,7060,7060,7060,0
|
|
20241115,193400,102889760,7060,7060,7060,7060,0
|
|
20241115,193300,102889760,7060,7060,7060,7060,0
|
|
20241115,193200,102889760,7060,7060,7060,7060,0
|
|
20241115,193100,102889760,7060,7060,7060,7060,0
|
|
20241115,193000,102889760,7060,7060,7060,7060,0
|
|
20241115,192900,102889760,7060,7060,7060,7060,0
|
|
20241115,192800,102889760,7060,7060,7060,7060,0
|
|
20241115,192700,102889760,7060,7060,7060,7060,0
|
|
20241115,192600,102889760,7060,7060,7060,7060,0
|
|
20241115,192500,102889760,7060,7060,7060,7060,0
|
|
20241115,192400,102889760,7060,7060,7060,7060,0
|
|
20241115,192300,102889760,7060,7060,7060,7060,0
|
|
20241115,192200,102889760,7060,7060,7060,7060,0
|
|
20241115,192100,102889760,7060,7060,7060,7060,0
|
|
20241115,192000,102889760,7060,7060,7060,7060,0
|
|
20241115,191900,102889760,7060,7060,7060,7060,0
|
|
20241115,191800,102889760,7060,7060,7060,7060,0
|
|
20241115,191700,102889760,7060,7060,7060,7060,0
|
|
20241115,191600,102889760,7060,7060,7060,7060,0
|
|
20241115,191500,102889760,7060,7060,7060,7060,0
|
|
20241115,191400,102889760,7060,7060,7060,7060,0
|
|
20241115,191300,102889760,7060,7060,7060,7060,0
|
|
20241115,191200,102889760,7060,7060,7060,7060,0
|
|
20241115,191100,102889760,7060,7060,7060,7060,0
|
|
20241115,191000,102889760,7060,7060,7060,7060,71
|
|
20241115,190900,102889760,7060,7060,7060,7060,0
|
|
20241115,190800,102889760,7060,7060,7060,7060,0
|
|
20241115,190700,102889760,7060,7060,7060,7060,0
|
|
20241115,190600,102889760,7060,7060,7060,7060,0
|
|
20241115,190500,102889760,7060,7060,7060,7060,0
|
|
20241115,190400,102889760,7060,7060,7060,7060,0
|
|
20241115,190300,102889760,7060,7060,7060,7060,0
|
|
20241115,190200,102889760,7060,7060,7060,7060,0
|
|
20241115,190100,102889760,7060,7060,7060,7060,0
|
|
20241115,190000,102889760,7060,7060,7060,7060,0
|
|
20241115,185900,102889760,7060,7060,7060,7060,0
|
|
20241115,185800,102889760,7060,7060,7060,7060,0
|
|
20241115,185700,102889760,7060,7060,7060,7060,0
|
|
20241115,185600,102889760,7060,7060,7060,7060,0
|
|
20241115,185500,102889760,7060,7060,7060,7060,0
|
|
20241115,185400,102889760,7060,7060,7060,7060,0
|
|
20241115,185300,102889760,7060,7060,7060,7060,0
|
|
20241115,185200,102889760,7060,7060,7060,7060,0
|
|
20241115,185100,102889760,7060,7060,7060,7060,0
|
|
20241115,185000,102889760,7060,7060,7060,7060,0
|
|
20241115,184900,102889760,7060,7060,7060,7060,0
|
|
20241115,184800,102889760,7060,7060,7060,7060,0
|
|
20241115,184700,102889760,7060,7060,7060,7060,0
|
|
20241115,184600,102889760,7060,7060,7060,7060,0
|
|
20241115,184500,102889760,7060,7060,7060,7060,0
|
|
20241115,184400,102889760,7060,7060,7060,7060,0
|
|
20241115,184300,102889760,7060,7060,7060,7060,0
|
|
20241115,184200,102889760,7060,7060,7060,7060,0
|
|
20241115,184100,102889760,7060,7060,7060,7060,0
|
|
20241115,184000,102889760,7060,7060,7060,7060,71
|
|
20241115,183900,102889760,7060,7060,7060,7060,0
|
|
20241115,183800,102889760,7060,7060,7060,7060,0
|
|
20241115,183700,102889760,7060,7060,7060,7060,0
|
|
20241115,183600,102889760,7060,7060,7060,7060,0
|
|
20241115,183500,102889760,7060,7060,7060,7060,0
|
|
20241115,183400,102889760,7060,7060,7060,7060,0
|
|
20241115,183300,102889760,7060,7060,7060,7060,0
|
|
20241115,183200,102889760,7060,7060,7060,7060,0
|
|
20241115,183100,102889760,7060,7060,7060,7060,0
|
|
20241115,183000,102889760,7060,7060,7060,7060,0
|
|
20241115,182900,102889760,7060,7060,7060,7060,0
|
|
20241115,182800,102889760,7060,7060,7060,7060,0
|
|
20241115,182700,102889760,7060,7060,7060,7060,0
|
|
20241115,182600,102889760,7060,7060,7060,7060,0
|
|
20241115,182500,102889760,7060,7060,7060,7060,0
|
|
20241115,182400,102889760,7060,7060,7060,7060,0
|
|
20241115,182300,102889760,7060,7060,7060,7060,0
|
|
20241115,182200,102889760,7060,7060,7060,7060,0
|
|
20241115,182100,102889760,7060,7060,7060,7060,0
|
|
20241115,182000,102889760,7060,7060,7060,7060,0
|
|
20241115,181900,102889760,7060,7060,7060,7060,0
|
|
20241115,181800,102889760,7060,7060,7060,7060,0
|
|
20241115,181700,102889760,7060,7060,7060,7060,0
|
|
20241115,181600,102889760,7060,7060,7060,7060,0
|
|
20241115,181500,102889760,7060,7060,7060,7060,0
|
|
20241115,181400,102889760,7060,7060,7060,7060,0
|
|
20241115,181300,102889760,7060,7060,7060,7060,0
|
|
20241115,181200,102889760,7060,7060,7060,7060,0
|
|
20241115,181100,102889760,7060,7060,7060,7060,0
|
|
20241115,181000,102889760,7060,7060,7060,7060,71
|
|
20241115,180900,102889760,7060,7060,7060,7060,0
|
|
20241115,180800,102889760,7060,7060,7060,7060,0
|
|
20241115,180700,102889760,7060,7060,7060,7060,0
|
|
20241115,180600,102889760,7060,7060,7060,7060,0
|
|
20241115,180500,102889760,7060,7060,7060,7060,0
|
|
20241115,180400,102889760,7060,7060,7060,7060,0
|
|
20241115,180300,102889760,7060,7060,7060,7060,0
|
|
20241115,180200,102889760,7060,7060,7060,7060,0
|
|
20241115,180100,102889760,7060,7060,7060,7060,0
|
|
20241115,180000,102889760,7060,7060,7060,7060,0
|
|
20241115,175900,102889760,7060,7060,7060,7060,0
|
|
20241115,175800,102889760,7060,7060,7060,7060,0
|
|
20241115,175700,102889760,7060,7060,7060,7060,0
|
|
20241115,175600,102889760,7060,7060,7060,7060,0
|
|
20241115,175500,102889760,7060,7060,7060,7060,0
|
|
20241115,175400,102889760,7060,7060,7060,7060,0
|
|
20241115,175300,102889760,7060,7060,7060,7060,0
|
|
20241115,175200,102889760,7060,7060,7060,7060,0
|
|
20241115,175100,102889760,7060,7060,7060,7060,0
|
|
20241115,175000,102889760,7060,7060,7060,7060,0
|
|
20241115,174900,102889760,7060,7060,7060,7060,0
|
|
20241115,174800,102889760,7060,7060,7060,7060,0
|
|
20241115,174700,102889760,7060,7060,7060,7060,0
|
|
20241115,174600,102889760,7060,7060,7060,7060,0
|
|
20241115,174500,102889760,7060,7060,7060,7060,0
|
|
20241115,174400,102889760,7060,7060,7060,7060,0
|
|
20241115,174300,102889760,7060,7060,7060,7060,0
|
|
20241115,174200,102889760,7060,7060,7060,7060,0
|
|
20241115,174100,102889760,7060,7060,7060,7060,0
|
|
20241115,174000,102889760,7060,7060,7060,7060,71
|
|
20241115,173900,102889760,7060,7060,7060,7060,0
|
|
20241115,173800,102889760,7060,7060,7060,7060,0
|
|
20241115,173700,102889760,7060,7060,7060,7060,0
|
|
20241115,173600,102889760,7060,7060,7060,7060,0
|
|
20241115,173500,102889760,7060,7060,7060,7060,0
|
|
20241115,173400,102889760,7060,7060,7060,7060,0
|
|
20241115,173300,102889760,7060,7060,7060,7060,0
|
|
20241115,173200,102889760,7060,7060,7060,7060,0
|
|
20241115,173100,102889760,7060,7060,7060,7060,0
|
|
20241115,173000,102889760,7060,7060,7060,7060,0
|
|
20241115,172900,102889760,7060,7060,7060,7060,0
|
|
20241115,172800,102889760,7060,7060,7060,7060,0
|
|
20241115,172700,102889760,7060,7060,7060,7060,0
|
|
20241115,172600,102889760,7060,7060,7060,7060,0
|
|
20241115,172500,102889760,7060,7060,7060,7060,0
|
|
20241115,172400,102889760,7060,7060,7060,7060,0
|
|
20241115,172300,102889760,7060,7060,7060,7060,0
|
|
20241115,172200,102889760,7060,7060,7060,7060,0
|
|
20241115,172100,102889760,7060,7060,7060,7060,0
|
|
20241115,172000,102889760,7060,7060,7060,7060,0
|
|
20241115,171900,102889760,7060,7060,7060,7060,0
|
|
20241115,171800,102889760,7060,7060,7060,7060,0
|
|
20241115,171700,102889760,7060,7060,7060,7060,0
|
|
20241115,171600,102889760,7060,7060,7060,7060,0
|
|
20241115,171500,102889760,7060,7060,7060,7060,0
|
|
20241115,171400,102889760,7060,7060,7060,7060,0
|
|
20241115,171300,102889760,7060,7060,7060,7060,0
|
|
20241115,171200,102889760,7060,7060,7060,7060,0
|
|
20241115,171100,102889760,7060,7060,7060,7060,0
|
|
20241115,171000,102889760,7060,7060,7060,7060,71
|
|
20241115,170900,102889760,7060,7060,7060,7060,0
|
|
20241115,170800,102889760,7060,7060,7060,7060,0
|
|
20241115,170700,102889760,7060,7060,7060,7060,0
|
|
20241115,170600,102889760,7060,7060,7060,7060,0
|
|
20241115,170500,102889760,7060,7060,7060,7060,0
|
|
20241115,170400,102889760,7060,7060,7060,7060,0
|
|
20241115,170300,102889760,7060,7060,7060,7060,0
|
|
20241115,170200,102889760,7060,7060,7060,7060,0
|
|
20241115,170100,102889760,7060,7060,7060,7060,0
|
|
20241115,170000,102889760,7060,7060,7060,7060,0
|
|
20241115,165900,102889760,7060,7060,7060,7060,0
|
|
20241115,165800,102889760,7060,7060,7060,7060,0
|
|
20241115,165700,102889760,7060,7060,7060,7060,0
|
|
20241115,165600,102889760,7060,7060,7060,7060,0
|
|
20241115,165500,102889760,7060,7060,7060,7060,0
|
|
20241115,165400,102889760,7060,7060,7060,7060,0
|
|
20241115,165300,102889760,7060,7060,7060,7060,0
|
|
20241115,165200,102889760,7060,7060,7060,7060,0
|
|
20241115,165100,102889760,7060,7060,7060,7060,0
|
|
20241115,165000,102889760,7060,7060,7060,7060,0
|
|
20241115,164900,102889760,7060,7060,7060,7060,0
|
|
20241115,164800,102889760,7060,7060,7060,7060,0
|
|
20241115,164700,102889760,7060,7060,7060,7060,0
|
|
20241115,164600,102889760,7060,7060,7060,7060,0
|
|
20241115,164500,102889760,7060,7060,7060,7060,0
|
|
20241115,164400,102889760,7060,7060,7060,7060,0
|
|
20241115,164300,102889760,7060,7060,7060,7060,0
|
|
20241115,164200,102889760,7060,7060,7060,7060,0
|
|
20241115,164100,102889760,7060,7060,7060,7060,0
|
|
20241115,164000,102889760,7060,7060,7060,7060,71
|
|
20241115,163900,102889760,7060,7060,7060,7060,0
|
|
20241115,163800,102889760,7060,7060,7060,7060,0
|
|
20241115,163700,102889760,7060,7060,7060,7060,0
|
|
20241115,163600,102889760,7060,7060,7060,7060,0
|
|
20241115,163500,102889760,7060,7060,7060,7060,0
|
|
20241115,163400,102889760,7060,7060,7060,7060,0
|
|
20241115,163300,102889760,7060,7060,7060,7060,0
|
|
20241115,163200,102889760,7060,7060,7060,7060,0
|
|
20241115,163100,102889760,7060,7060,7060,7060,0
|
|
20241115,163000,102889760,7060,7060,7060,7060,0
|
|
20241115,162900,102889760,7060,7060,7060,7060,0
|
|
20241115,162800,102889760,7060,7060,7060,7060,0
|
|
20241115,162700,102889760,7060,7060,7060,7060,0
|
|
20241115,162600,102889760,7060,7060,7060,7060,0
|
|
20241115,162500,102889760,7060,7060,7060,7060,0
|
|
20241115,162400,102889760,7060,7060,7060,7060,0
|
|
20241115,162300,102889760,7060,7060,7060,7060,0
|
|
20241115,162200,102889760,7060,7060,7060,7060,0
|
|
20241115,162100,102889760,7060,7060,7060,7060,0
|
|
20241115,162000,102889760,7060,7060,7060,7060,0
|
|
20241115,161900,102889760,7060,7060,7060,7060,0
|
|
20241115,161800,102889760,7060,7060,7060,7060,0
|
|
20241115,161700,102889760,7060,7060,7060,7060,0
|
|
20241115,161600,102889760,7060,7060,7060,7060,0
|
|
20241115,161500,102889760,7060,7060,7060,7060,0
|
|
20241115,161400,102889760,7060,7060,7060,7060,0
|
|
20241115,161300,102889760,7060,7060,7060,7060,0
|
|
20241115,161200,102889760,7060,7060,7060,7060,0
|
|
20241115,161100,102889760,7060,7060,7060,7060,0
|
|
20241115,161000,102889760,7060,7060,7060,7060,71
|
|
20241115,160900,102889760,7060,7060,7060,7060,0
|
|
20241115,160800,102889760,7060,7060,7060,7060,0
|
|
20241115,160700,102889760,7060,7060,7060,7060,0
|
|
20241115,160600,102889760,7060,7060,7060,7060,0
|
|
20241115,160500,102889760,7060,7060,7060,7060,0
|
|
20241115,160400,102889760,7060,7060,7060,7060,0
|
|
20241115,160300,102889760,7060,7060,7060,7060,0
|
|
20241115,160200,102889760,7060,7060,7060,7060,0
|
|
20241115,160100,102889760,7060,7060,7060,7060,0
|
|
20241115,160000,102889760,7060,7060,7060,7060,0
|
|
20241115,155900,102889760,7060,7060,7060,7060,0
|
|
20241115,155800,102889760,7060,7060,7060,7060,0
|
|
20241115,155700,102889760,7060,7060,7060,7060,0
|
|
20241115,155600,102889760,7060,7060,7060,7060,0
|
|
20241115,155500,102889760,7060,7060,7060,7060,0
|
|
20241115,155400,102889760,7060,7060,7060,7060,0
|
|
20241115,155300,102889760,7060,7060,7060,7060,0
|
|
20241115,155200,102889760,7060,7060,7060,7060,0
|
|
20241115,155100,102889760,7060,7060,7060,7060,0
|
|
20241115,155000,102889760,7060,7060,7060,7060,0
|
|
20241115,154900,102889760,7060,7060,7060,7060,0
|
|
20241115,154800,102889760,7060,7060,7060,7060,0
|
|
20241115,154700,102889760,7060,7060,7060,7060,0
|
|
20241115,154600,102889760,7060,7060,7060,7060,0
|
|
20241115,154500,102889760,7060,7060,7060,7060,0
|
|
20241115,154400,102889760,7060,7060,7060,7060,0
|
|
20241115,154300,102889760,7060,7060,7060,7060,0
|
|
20241115,154200,102889760,7060,7060,7060,7060,0
|
|
20241115,154100,102889760,7060,7060,7060,7060,0
|
|
20241115,154000,102889760,7060,7060,7060,7060,71
|
|
20241115,153900,102889760,7060,7060,7060,7060,0
|
|
20241115,153800,102889760,7060,7060,7060,7060,0
|
|
20241115,153700,102889760,7060,7060,7060,7060,0
|
|
20241115,153600,102889760,7060,7060,7060,7060,0
|
|
20241115,153500,102889760,7060,7060,7060,7060,0
|
|
20241115,153400,102889760,7060,7060,7060,7060,0
|
|
20241115,153300,102889760,7060,7060,7060,7060,0
|
|
20241115,153200,102889760,7060,7060,7060,7060,0
|
|
20241115,153100,102889760,7060,7060,7060,7060,0
|
|
20241115,153000,102889760,7060,7060,7060,7060,71
|
|
20241115,152900,102388500,7090,7090,7090,7090,0
|
|
20241115,152800,102388500,7090,7090,7090,7090,0
|
|
20241115,152700,102388500,7090,7090,7090,7090,0
|
|
20241115,152600,102388500,7090,7090,7090,7090,0
|
|
20241115,152500,102388500,7090,7090,7090,7090,0
|
|
20241115,152400,102388500,7090,7090,7090,7090,0
|
|
20241115,152300,102388500,7090,7090,7090,7090,0
|
|
20241115,152200,102388500,7090,7090,7090,7090,0
|
|
20241115,152100,102388500,7090,7090,7090,7090,0
|
|
20241115,152000,102388500,7090,7090,7090,7090,0
|
|
20241115,151900,102388500,7090,7090,7090,7090,0
|
|
20241115,151800,102388500,7090,7090,7090,7090,0
|
|
20241115,151700,102388500,7090,7090,7090,7090,0
|
|
20241115,151600,102388500,7090,7090,7090,7090,0
|
|
20241115,151500,102388500,7090,7090,7090,7090,0
|
|
20241115,151400,102388500,7090,7090,7090,7090,0
|
|
20241115,151300,102388500,7090,7090,7090,7090,0
|
|
20241115,151200,102388500,7090,7090,7090,7090,0
|
|
20241115,151100,102388500,7090,7090,7090,7090,0
|
|
20241115,151000,102388500,7090,7090,7090,7090,0
|
|
20241115,150900,102388500,7090,7090,7090,7090,0
|
|
20241115,150800,102388500,7090,7090,7090,7090,0
|
|
20241115,150700,102388500,7090,7090,7090,7090,0
|
|
20241115,150600,102388500,7090,7090,7090,7090,0
|
|
20241115,150500,102388500,7090,7090,7090,7090,5
|
|
20241115,150400,102353050,7100,7100,7100,7100,0
|
|
20241115,150300,102353050,7100,7100,7100,7100,0
|
|
20241115,150200,102353050,7100,7100,7100,7100,0
|
|
20241115,150100,102353050,7100,7100,7100,7100,0
|
|
20241115,150000,102353050,7100,7100,7100,7100,0
|
|
20241115,145900,102353050,7100,7100,7100,7100,0
|
|
20241115,145800,102353050,7100,7100,7100,7100,0
|
|
20241115,145700,102353050,7100,7100,7100,7100,0
|
|
20241115,145600,102353050,7100,7100,7100,7100,0
|
|
20241115,145500,102353050,7100,7100,7100,7100,0
|
|
20241115,145400,102353050,7100,7100,7100,7100,100
|
|
20241115,145300,101643050,7100,7100,7100,7100,0
|
|
20241115,145200,101643050,7100,7100,7100,7100,0
|
|
20241115,145100,101643050,7100,7100,7100,7100,0
|
|
20241115,145000,101643050,7100,7100,7100,7100,0
|
|
20241115,144900,101643050,7100,7100,7100,7100,1
|
|
20241115,144800,101635950,7100,7100,7100,7100,0
|
|
20241115,144700,101635950,7100,7100,7100,7100,0
|
|
20241115,144600,101635950,7100,7100,7100,7100,0
|
|
20241115,144500,101635950,7100,7100,7100,7100,1
|
|
20241115,144400,101628850,7110,7110,7110,7110,0
|
|
20241115,144300,101628850,7110,7110,7110,7110,0
|
|
20241115,144200,101628850,7110,7110,7110,7110,0
|
|
20241115,144100,101628850,7110,7110,7110,7110,0
|
|
20241115,144000,101628850,7110,7110,7110,7110,0
|
|
20241115,143900,101628850,7110,7110,7110,7110,0
|
|
20241115,143800,101628850,7110,7110,7110,7110,0
|
|
20241115,143700,101628850,7110,7110,7110,7110,0
|
|
20241115,143600,101628850,7110,7110,7110,7110,0
|
|
20241115,143500,101628850,7110,7110,7110,7110,0
|
|
20241115,143400,101628850,7110,7110,7110,7110,0
|
|
20241115,143300,101628850,7110,7110,7110,7110,0
|
|
20241115,143200,101628850,7110,7110,7110,7110,0
|
|
20241115,143100,101628850,7110,7110,7110,7110,0
|
|
20241115,143000,101628850,7110,7110,7110,7110,0
|
|
20241115,142900,101628850,7110,7110,7110,7110,0
|
|
20241115,142800,101628850,7110,7030,7110,7030,284
|
|
20241115,142700,99616470,7000,7000,7000,7000,0
|
|
20241115,142600,99616470,7000,7000,7000,7000,0
|
|
20241115,142500,99616470,7000,7000,7000,7000,0
|
|
20241115,142400,99616470,7000,7000,7000,7000,0
|
|
20241115,142300,99616470,7000,7000,7000,7000,0
|
|
20241115,142200,99616470,7000,7000,7000,7000,0
|
|
20241115,142100,99616470,7000,7000,7000,7000,0
|
|
20241115,142000,99616470,7000,7000,7000,7000,0
|
|
20241115,141900,99616470,7000,7000,7000,7000,0
|
|
20241115,141800,99616470,7000,7000,7000,7000,0
|
|
20241115,141700,99616470,7000,7000,7000,7000,0
|
|
20241115,141600,99616470,7000,7000,7000,7000,0
|
|
20241115,141500,99616470,7000,7000,7000,7000,0
|
|
20241115,141400,99616470,7000,6990,7000,6990,669
|
|
20241115,141300,94934900,6980,6980,6980,6980,0
|
|
20241115,141200,94934900,6980,6980,6980,6980,0
|
|
20241115,141100,94934900,6980,6980,6980,6980,0
|
|
20241115,141000,94934900,6980,6980,6980,6980,0
|
|
20241115,140900,94934900,6980,6980,6980,6980,0
|
|
20241115,140800,94934900,6980,6980,6980,6980,0
|
|
20241115,140700,94934900,6980,6980,6980,6980,0
|
|
20241115,140600,94934900,6980,6980,6980,6980,0
|
|
20241115,140500,94934900,6980,6980,6980,6980,0
|
|
20241115,140400,94934900,6980,6980,6980,6980,0
|
|
20241115,140300,94934900,6980,6980,6980,6980,0
|
|
20241115,140200,94934900,6980,6980,6980,6980,0
|
|
20241115,140100,94934900,6980,6980,6980,6980,0
|
|
20241115,140000,94934900,6980,6980,6980,6980,0
|
|
20241115,135900,94934900,6980,6980,6980,6980,0
|
|
20241115,135800,94934900,6980,6980,6980,6980,0
|
|
20241115,135700,94934900,6980,6980,6980,6980,0
|
|
20241115,135600,94934900,6980,6980,6980,6980,0
|
|
20241115,135500,94934900,6980,6980,6980,6980,0
|
|
20241115,135400,94934900,6980,6980,6980,6980,20
|
|
20241115,135300,94795300,6990,6990,6990,6990,0
|
|
20241115,135200,94795300,6990,6990,6990,6990,0
|
|
20241115,135100,94795300,6990,6990,6990,6990,1
|
|
20241115,135000,94788310,6980,6980,6980,6980,0
|
|
20241115,134900,94788310,6980,6980,6980,6980,0
|
|
20241115,134800,94788310,6980,6980,6980,6980,0
|
|
20241115,134700,94788310,6980,6980,6980,6980,0
|
|
20241115,134600,94788310,6980,6980,6980,6980,0
|
|
20241115,134500,94788310,6980,6980,6980,6980,0
|
|
20241115,134400,94788310,6980,6980,6980,6980,0
|
|
20241115,134300,94788310,6980,6980,6980,6980,0
|
|
20241115,134200,94788310,6980,6980,6980,6980,75
|
|
20241115,134100,94264810,6980,6980,6980,6980,0
|
|
20241115,134000,94264810,6980,6980,6980,6980,33
|
|
20241115,133900,94034470,6990,6990,6990,6990,0
|
|
20241115,133800,94034470,6990,6980,6990,6980,65
|
|
20241115,133700,93580710,6980,6980,6980,6980,0
|
|
20241115,133600,93580710,6980,6970,6980,6970,23
|
|
20241115,133500,93420380,6980,6980,6980,6980,0
|
|
20241115,133400,93420380,6980,6980,6980,6980,0
|
|
20241115,133300,93420380,6980,6980,6980,6980,0
|
|
20241115,133200,93420380,6980,6980,6980,6980,0
|
|
20241115,133100,93420380,6980,6980,6980,6980,0
|
|
20241115,133000,93420380,6980,6980,6980,6980,0
|
|
20241115,132900,93420380,6980,6980,6980,6980,0
|
|
20241115,132800,93420380,6980,6980,6980,6980,0
|
|
20241115,132700,93420380,6980,6980,6980,6980,0
|
|
20241115,132600,93420380,6980,6980,6980,6980,0
|
|
20241115,132500,93420380,6980,6980,6980,6980,0
|
|
20241115,132400,93420380,6980,6980,6980,6980,0
|
|
20241115,132300,93420380,6980,6980,6980,6980,0
|
|
20241115,132200,93420380,6980,6980,6980,6980,0
|
|
20241115,132100,93420380,6980,6980,6980,6980,0
|
|
20241115,132000,93420380,6980,6980,6980,6980,0
|
|
20241115,131900,93420380,6980,6980,6980,6980,0
|
|
20241115,131800,93420380,6980,6980,6980,6980,0
|
|
20241115,131700,93420380,6980,6980,6980,6980,0
|
|
20241115,131600,93420380,6980,6980,6980,6980,0
|
|
20241115,131500,93420380,6980,6980,6980,6980,0
|
|
20241115,131400,93420380,6980,6980,6980,6980,0
|
|
20241115,131300,93420380,6980,6980,6980,6980,0
|
|
20241115,131200,93420380,6980,6950,6980,6950,1147
|
|
20241115,131100,85448670,6980,6980,6980,6980,0
|
|
20241115,131000,85448670,6980,6980,6980,6980,0
|
|
20241115,130900,85448670,6980,6980,6980,6980,0
|
|
20241115,130800,85448670,6980,6980,6980,6980,0
|
|
20241115,130700,85448670,6980,6980,6980,6980,0
|
|
20241115,130600,85448670,6980,6980,6980,6980,0
|
|
20241115,130500,85448670,6980,6980,6980,6980,0
|
|
20241115,130400,85448670,6980,6980,6980,6980,6
|
|
20241115,130300,85406790,6980,6980,6980,6980,0
|
|
20241115,130200,85406790,6980,6980,6980,6980,0
|
|
20241115,130100,85406790,6980,6980,6980,6980,0
|
|
20241115,130000,85406790,6980,6980,6980,6980,1
|
|
20241115,125900,85399810,6980,6980,6980,6980,0
|
|
20241115,125800,85399810,6980,6980,6980,6980,0
|
|
20241115,125700,85399810,6980,6980,6980,6980,10
|
|
20241115,125600,85330010,6990,6990,6990,6990,0
|
|
20241115,125500,85330010,6990,6990,6990,6990,0
|
|
20241115,125400,85330010,6990,6990,6990,6990,0
|
|
20241115,125300,85330010,6990,6990,6990,6990,0
|
|
20241115,125200,85330010,6990,6990,6990,6990,0
|
|
20241115,125100,85330010,6990,6990,6990,6990,0
|
|
20241115,125000,85330010,6990,6990,6990,6990,0
|
|
20241115,124900,85330010,6990,6990,6990,6990,0
|
|
20241115,124800,85330010,6990,6990,6990,6990,0
|
|
20241115,124700,85330010,6990,6990,6990,6990,14
|
|
20241115,124600,85232150,6970,6970,6970,6970,0
|
|
20241115,124500,85232150,6970,6970,6970,6970,0
|
|
20241115,124400,85232150,6970,6970,6970,6970,143
|
|
20241115,124300,84235440,6970,6970,6970,6970,0
|
|
20241115,124200,84235440,6970,6970,6970,6970,0
|
|
20241115,124100,84235440,6970,6960,6970,6960,6
|
|
20241115,124000,84193660,6960,6960,6960,6960,0
|
|
20241115,123900,84193660,6960,6960,6960,6960,0
|
|
20241115,123800,84193660,6960,6960,6960,6960,0
|
|
20241115,123700,84193660,6960,6960,6960,6960,0
|
|
20241115,123600,84193660,6960,6960,6960,6960,0
|
|
20241115,123500,84193660,6960,6960,6960,6960,0
|
|
20241115,123400,84193660,6960,6960,6960,6960,0
|
|
20241115,123300,84193660,6960,6960,6960,6960,0
|
|
20241115,123200,84193660,6960,6960,6960,6960,0
|
|
20241115,123100,84193660,6960,6960,6960,6960,0
|
|
20241115,123000,84193660,6960,6960,6960,6960,0
|
|
20241115,122900,84193660,6960,6960,6960,6960,0
|
|
20241115,122800,84193660,6960,6960,6960,6960,0
|
|
20241115,122700,84193660,6960,6960,6960,6960,0
|
|
20241115,122600,84193660,6960,6960,6960,6960,1
|
|
20241115,122500,84186700,6960,6960,6960,6960,0
|
|
20241115,122400,84186700,6960,6960,6960,6960,0
|
|
20241115,122300,84186700,6960,6960,6960,6960,0
|
|
20241115,122200,84186700,6960,6960,6960,6960,0
|
|
20241115,122100,84186700,6960,6960,6960,6960,0
|
|
20241115,122000,84186700,6960,6960,6960,6960,3
|
|
20241115,121900,84165820,6960,6960,6960,6960,30
|
|
20241115,121800,83957020,6960,6960,6960,6960,0
|
|
20241115,121700,83957020,6960,6960,6960,6960,0
|
|
20241115,121600,83957020,6960,6960,6960,6960,0
|
|
20241115,121500,83957020,6960,6960,6960,6960,0
|
|
20241115,121400,83957020,6960,6960,6960,6960,0
|
|
20241115,121300,83957020,6960,6960,6960,6960,0
|
|
20241115,121200,83957020,6960,6960,6960,6960,0
|
|
20241115,121100,83957020,6960,6960,6960,6960,0
|
|
20241115,121000,83957020,6960,6960,6960,6960,0
|
|
20241115,120900,83957020,6960,6960,6960,6960,0
|
|
20241115,120800,83957020,6960,6960,6960,6960,0
|
|
20241115,120700,83957020,6960,6960,6960,6960,0
|
|
20241115,120600,83957020,6960,6960,6960,6960,0
|
|
20241115,120500,83957020,6960,6930,6960,6920,12
|
|
20241115,120400,83873880,6920,6920,6920,6920,0
|
|
20241115,120300,83873880,6920,6920,6920,6920,0
|
|
20241115,120200,83873880,6920,6920,6920,6920,0
|
|
20241115,120100,83873880,6920,6930,6930,6920,313
|
|
20241115,120000,81707890,6970,6970,6970,6970,0
|
|
20241115,115900,81707890,6970,6970,6970,6970,0
|
|
20241115,115800,81707890,6970,6970,6970,6970,0
|
|
20241115,115700,81707890,6970,6970,6970,6970,0
|
|
20241115,115600,81707890,6970,6970,6970,6970,0
|
|
20241115,115500,81707890,6970,6970,6970,6970,0
|
|
20241115,115400,81707890,6970,6970,6970,6970,0
|
|
20241115,115300,81707890,6970,6970,6970,6970,0
|
|
20241115,115200,81707890,6970,6970,6970,6970,1
|
|
20241115,115100,81700920,6920,6920,6920,6920,24
|
|
20241115,115000,81534840,6950,6950,6950,6950,10
|
|
20241115,114900,81465340,6960,6960,6960,6960,0
|
|
20241115,114800,81465340,6960,6960,6960,6960,0
|
|
20241115,114700,81465340,6960,6960,6960,6960,0
|
|
20241115,114600,81465340,6960,6960,6960,6960,0
|
|
20241115,114500,81465340,6960,6960,6960,6960,0
|
|
20241115,114400,81465340,6960,6960,6960,6960,0
|
|
20241115,114300,81465340,6960,6960,6960,6960,0
|
|
20241115,114200,81465340,6960,6960,6960,6960,0
|
|
20241115,114100,81465340,6960,6960,6960,6960,0
|
|
20241115,114000,81465340,6960,6960,6960,6960,0
|
|
20241115,113900,81465340,6960,6960,6960,6960,0
|
|
20241115,113800,81465340,6960,6960,6960,6960,0
|
|
20241115,113700,81465340,6960,6960,6960,6960,0
|
|
20241115,113600,81465340,6960,6960,6960,6960,0
|
|
20241115,113500,81465340,6960,6960,6960,6960,0
|
|
20241115,113400,81465340,6960,6960,6960,6960,0
|
|
20241115,113300,81465340,6960,6960,6960,6960,0
|
|
20241115,113200,81465340,6960,6960,6960,6960,0
|
|
20241115,113100,81465340,6960,6960,6960,6960,0
|
|
20241115,113000,81465340,6960,6960,6960,6960,2
|
|
20241115,112900,81451420,6960,6960,6960,6960,0
|
|
20241115,112800,81451420,6960,6960,6960,6960,0
|
|
20241115,112700,81451420,6960,6960,6960,6960,8
|
|
20241115,112600,81395740,6960,6960,6960,6960,0
|
|
20241115,112500,81395740,6960,6960,6960,6960,0
|
|
20241115,112400,81395740,6960,6960,6960,6960,0
|
|
20241115,112300,81395740,6960,6960,6960,6960,0
|
|
20241115,112200,81395740,6960,6960,6960,6960,0
|
|
20241115,112100,81395740,6960,6960,6960,6960,0
|
|
20241115,112000,81395740,6960,6960,6960,6960,0
|
|
20241115,111900,81395740,6960,6960,6960,6960,0
|
|
20241115,111800,81395740,6960,6960,6960,6960,0
|
|
20241115,111700,81395740,6960,6960,6960,6960,0
|
|
20241115,111600,81395740,6960,6960,6960,6960,0
|
|
20241115,111500,81395740,6960,6930,6960,6910,172
|
|
20241115,111400,80206270,6960,6960,6960,6960,0
|
|
20241115,111300,80206270,6960,6950,6960,6950,6
|
|
20241115,111200,80164550,6950,6950,6950,6950,0
|
|
20241115,111100,80164550,6950,6950,6950,6950,0
|
|
20241115,111000,80164550,6950,6950,6950,6950,1
|
|
20241115,110900,80157600,6950,6950,6950,6950,0
|
|
20241115,110800,80157600,6950,6950,6950,6950,0
|
|
20241115,110700,80157600,6950,6950,6950,6950,0
|
|
20241115,110600,80157600,6950,6950,6950,6950,0
|
|
20241115,110500,80157600,6950,6950,6950,6950,0
|
|
20241115,110400,80157600,6950,6950,6950,6950,5
|
|
20241115,110300,80122850,6960,6960,6960,6960,0
|
|
20241115,110200,80122850,6960,6960,6960,6960,0
|
|
20241115,110100,80122850,6960,6960,6960,6960,0
|
|
20241115,110000,80122850,6960,6960,6960,6960,0
|
|
20241115,105900,80122850,6960,6960,6960,6960,21
|
|
20241115,105800,79976690,6910,6910,6910,6910,0
|
|
20241115,105700,79976690,6910,6910,6910,6910,0
|
|
20241115,105600,79976690,6910,6910,6910,6910,0
|
|
20241115,105500,79976690,6910,6910,6910,6910,0
|
|
20241115,105400,79976690,6910,6910,6910,6910,0
|
|
20241115,105300,79976690,6910,6910,6910,6910,0
|
|
20241115,105200,79976690,6910,6910,6910,6910,30
|
|
20241115,105100,79769390,6910,6910,6910,6910,0
|
|
20241115,105000,79769390,6910,6920,6920,6910,440
|
|
20241115,104900,76728960,6960,6960,6960,6960,0
|
|
20241115,104800,76728960,6960,6960,6960,6960,0
|
|
20241115,104700,76728960,6960,6960,6960,6960,1
|
|
20241115,104600,76722000,6910,6910,6910,6910,0
|
|
20241115,104500,76722000,6910,6910,6910,6910,0
|
|
20241115,104400,76722000,6910,6920,6920,6910,8
|
|
20241115,104300,76666710,6930,6960,6960,6930,5
|
|
20241115,104200,76632030,6960,6960,6960,6960,0
|
|
20241115,104100,76632030,6960,6960,6960,6960,0
|
|
20241115,104000,76632030,6960,6930,6960,6910,146
|
|
20241115,103900,75623060,6960,6960,6960,6960,0
|
|
20241115,103800,75623060,6960,6960,6960,6960,0
|
|
20241115,103700,75623060,6960,6960,6960,6960,1
|
|
20241115,103600,75616100,6910,6970,6970,6910,1284
|
|
20241115,103500,66700630,6970,7000,7000,6970,300
|
|
20241115,103400,64604090,7000,7010,7010,7000,200
|
|
20241115,103300,63203550,7010,7010,7010,7010,200
|
|
20241115,103200,61801550,7010,7010,7010,7010,0
|
|
20241115,103100,61801550,7010,7100,7100,7010,101
|
|
20241115,103000,61093450,7100,7100,7100,7100,0
|
|
20241115,102900,61093450,7100,7100,7100,7100,0
|
|
20241115,102800,61093450,7100,7100,7100,7100,5
|
|
20241115,102700,61057950,7110,7100,7110,7100,139
|
|
20241115,102600,60070100,7120,7120,7120,7120,0
|
|
20241115,102500,60070100,7120,7120,7120,7120,0
|
|
20241115,102400,60070100,7120,7120,7120,7120,0
|
|
20241115,102300,60070100,7120,7120,7120,7120,0
|
|
20241115,102200,60070100,7120,7100,7120,7100,16
|
|
20241115,102100,59956380,7000,7010,7010,7000,200
|
|
20241115,102000,58555830,7140,7140,7140,7140,0
|
|
20241115,101900,58555830,7140,7100,7140,7000,1126
|
|
20241115,101800,50659090,7160,7160,7160,7160,0
|
|
20241115,101700,50659090,7160,7160,7160,7160,3
|
|
20241115,101600,50637610,7100,7130,7130,7100,148
|
|
20241115,101500,49585380,7170,7170,7170,7170,0
|
|
20241115,101400,49585380,7170,7170,7170,7170,0
|
|
20241115,101300,49585380,7170,7170,7170,7170,0
|
|
20241115,101200,49585380,7170,7170,7170,7170,0
|
|
20241115,101100,49585380,7170,7170,7170,7170,0
|
|
20241115,101000,49585380,7170,7170,7170,7170,0
|
|
20241115,100900,49585380,7170,7170,7170,7170,0
|
|
20241115,100800,49585380,7170,7160,7170,7160,20
|
|
20241115,100700,49442140,7160,7160,7160,7160,0
|
|
20241115,100600,49442140,7160,7160,7160,7160,0
|
|
20241115,100500,49442140,7160,7160,7160,7160,5
|
|
20241115,100400,49406340,7170,7170,7170,7170,26
|
|
20241115,100300,49219920,7170,7170,7170,7170,32
|
|
20241115,100200,48990480,7180,7160,7180,7160,102
|
|
20241115,100100,48259370,7110,7150,7160,7110,510
|
|
20241115,100000,44608170,7150,7150,7150,7150,317
|
|
20241115,095900,42341620,7150,7140,7150,7140,115
|
|
20241115,095800,41519520,7140,7090,7140,7090,700
|
|
20241115,095700,36529130,7090,7100,7110,7090,59
|
|
20241115,095600,36110170,7090,7090,7090,7090,0
|
|
20241115,095500,36110170,7090,7060,7090,7060,214
|
|
20241115,095400,34596130,7060,7050,7060,7050,617
|
|
20241115,095300,30240120,7000,7060,7060,7000,70
|
|
20241115,095200,29746520,7000,7000,7000,7000,5
|
|
20241115,095100,29711520,7070,7050,7070,7050,57
|
|
20241115,095000,29308620,7050,7050,7050,7050,0
|
|
20241115,094900,29308620,7050,7050,7050,7050,57
|
|
20241115,094800,28906770,7050,7050,7050,7050,0
|
|
20241115,094700,28906770,7050,7050,7050,7050,56
|
|
20241115,094600,28511970,7050,7050,7050,7050,0
|
|
20241115,094500,28511970,7050,7030,7050,7030,55
|
|
20241115,094400,28124420,7000,7000,7000,7000,1039
|
|
20241115,094300,20851420,7050,7050,7050,7050,0
|
|
20241115,094200,20851420,7050,7050,7050,7050,0
|
|
20241115,094100,20851420,7050,7050,7050,7050,0
|
|
20241115,094000,20851420,7050,7050,7050,7050,0
|
|
20241115,093900,20851420,7050,7050,7050,7050,0
|
|
20241115,093800,20851420,7050,7050,7050,7050,0
|
|
20241115,093700,20851420,7050,7050,7050,7050,1
|
|
20241115,093600,20844370,7040,7040,7040,7040,0
|
|
20241115,093500,20844370,7040,7040,7040,7040,775
|
|
20241115,093400,15388370,7040,7040,7040,7040,41
|
|
20241115,093300,15099730,7040,7040,7040,7040,0
|
|
20241115,093200,15099730,7040,7040,7040,7040,40
|
|
20241115,093100,14818130,7040,7040,7040,7040,62
|
|
20241115,093000,14381650,7040,7020,7040,7020,45
|
|
20241115,092900,14064980,7020,7020,7020,7020,0
|
|
20241115,092800,14064980,7020,7010,7020,7010,40
|
|
20241115,092700,13784500,7010,7010,7010,7010,0
|
|
20241115,092600,13784500,7010,6980,7010,6970,1066
|
|
20241115,092500,6350680,6980,6960,6980,6960,42
|
|
20241115,092400,6057710,6950,6940,6960,6940,132
|
|
20241115,092300,5140510,6940,6930,6940,6930,45
|
|
20241115,092200,4828270,6920,6920,6920,6920,0
|
|
20241115,092100,4828270,6920,6910,6920,6910,26
|
|
20241115,092000,4648560,6920,6920,6920,6920,2
|
|
20241115,091900,4634720,6910,6910,6910,6910,20
|
|
20241115,091800,4496520,6910,6910,6910,6910,4
|
|
20241115,091700,4468880,6910,6910,6910,6910,0
|
|
20241115,091600,4468880,6910,6860,6910,6860,63
|
|
20241115,091500,4034260,6860,6860,6860,6860,0
|
|
20241115,091400,4034260,6860,6840,6860,6840,57
|
|
20241115,091300,3644050,6840,6840,6840,6840,0
|
|
20241115,091200,3644050,6840,6840,6840,6840,115
|
|
20241115,091100,2857450,6840,6840,6840,6840,0
|
|
20241115,091000,2857450,6840,6840,6840,6840,57
|
|
20241115,090900,2467570,6840,6840,6840,6840,0
|
|
20241115,090800,2467570,6840,6840,6840,6840,0
|
|
20241115,090700,2467570,6840,6840,6840,6840,0
|
|
20241115,090600,2467570,6840,6840,6840,6840,65
|
|
20241115,090500,2022970,6840,6840,6840,6840,0
|
|
20241115,090400,2022970,6840,6840,6840,6840,0
|
|
20241115,090300,2022970,6840,6840,6840,6840,0
|
|
20241115,090200,2022970,6840,6840,6840,6840,1
|
|
20241115,090100,2016130,6540,6540,6540,6540,0
|
|
20241115,090000,2016130,6540,6840,6840,6540,300
|