653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,195000,64414490,8380,8380,8380,8380,23
|
|
20241115,194900,64414490,8380,8380,8380,8380,0
|
|
20241115,194800,64414490,8380,8380,8380,8380,0
|
|
20241115,194700,64414490,8380,8380,8380,8380,0
|
|
20241115,194600,64414490,8380,8380,8380,8380,0
|
|
20241115,194500,64414490,8380,8380,8380,8380,0
|
|
20241115,194400,64414490,8380,8380,8380,8380,0
|
|
20241115,194300,64414490,8380,8380,8380,8380,0
|
|
20241115,194200,64414490,8380,8380,8380,8380,0
|
|
20241115,194100,64414490,8380,8380,8380,8380,0
|
|
20241115,194000,64414490,8380,8380,8380,8380,0
|
|
20241115,193900,64414490,8380,8380,8380,8380,0
|
|
20241115,193800,64414490,8380,8380,8380,8380,0
|
|
20241115,193700,64414490,8380,8380,8380,8380,0
|
|
20241115,193600,64414490,8380,8380,8380,8380,0
|
|
20241115,193500,64414490,8380,8380,8380,8380,0
|
|
20241115,193400,64414490,8380,8380,8380,8380,0
|
|
20241115,193300,64414490,8380,8380,8380,8380,0
|
|
20241115,193200,64414490,8380,8380,8380,8380,0
|
|
20241115,193100,64414490,8380,8380,8380,8380,0
|
|
20241115,193000,64414490,8380,8380,8380,8380,0
|
|
20241115,192900,64414490,8380,8380,8380,8380,0
|
|
20241115,192800,64414490,8380,8380,8380,8380,0
|
|
20241115,192700,64414490,8380,8380,8380,8380,0
|
|
20241115,192600,64414490,8380,8380,8380,8380,0
|
|
20241115,192500,64414490,8380,8380,8380,8380,0
|
|
20241115,192400,64414490,8380,8380,8380,8380,0
|
|
20241115,192300,64414490,8380,8380,8380,8380,0
|
|
20241115,192200,64414490,8380,8380,8380,8380,0
|
|
20241115,192100,64414490,8380,8380,8380,8380,0
|
|
20241115,192000,64414490,8380,8380,8380,8380,23
|
|
20241115,191900,64414490,8380,8380,8380,8380,0
|
|
20241115,191800,64414490,8380,8380,8380,8380,0
|
|
20241115,191700,64414490,8380,8380,8380,8380,0
|
|
20241115,191600,64414490,8380,8380,8380,8380,0
|
|
20241115,191500,64414490,8380,8380,8380,8380,0
|
|
20241115,191400,64414490,8380,8380,8380,8380,0
|
|
20241115,191300,64414490,8380,8380,8380,8380,0
|
|
20241115,191200,64414490,8380,8380,8380,8380,0
|
|
20241115,191100,64414490,8380,8380,8380,8380,0
|
|
20241115,191000,64414490,8380,8380,8380,8380,0
|
|
20241115,190900,64414490,8380,8380,8380,8380,0
|
|
20241115,190800,64414490,8380,8380,8380,8380,0
|
|
20241115,190700,64414490,8380,8380,8380,8380,0
|
|
20241115,190600,64414490,8380,8380,8380,8380,0
|
|
20241115,190500,64414490,8380,8380,8380,8380,0
|
|
20241115,190400,64414490,8380,8380,8380,8380,0
|
|
20241115,190300,64414490,8380,8380,8380,8380,0
|
|
20241115,190200,64414490,8380,8380,8380,8380,0
|
|
20241115,190100,64414490,8380,8380,8380,8380,0
|
|
20241115,190000,64414490,8380,8380,8380,8380,0
|
|
20241115,185900,64414490,8380,8380,8380,8380,0
|
|
20241115,185800,64414490,8380,8380,8380,8380,0
|
|
20241115,185700,64414490,8380,8380,8380,8380,0
|
|
20241115,185600,64414490,8380,8380,8380,8380,0
|
|
20241115,185500,64414490,8380,8380,8380,8380,0
|
|
20241115,185400,64414490,8380,8380,8380,8380,0
|
|
20241115,185300,64414490,8380,8380,8380,8380,0
|
|
20241115,185200,64414490,8380,8380,8380,8380,0
|
|
20241115,185100,64414490,8380,8380,8380,8380,0
|
|
20241115,185000,64414490,8380,8380,8380,8380,23
|
|
20241115,184900,64414490,8380,8380,8380,8380,0
|
|
20241115,184800,64414490,8380,8380,8380,8380,0
|
|
20241115,184700,64414490,8380,8380,8380,8380,0
|
|
20241115,184600,64414490,8380,8380,8380,8380,0
|
|
20241115,184500,64414490,8380,8380,8380,8380,0
|
|
20241115,184400,64414490,8380,8380,8380,8380,0
|
|
20241115,184300,64414490,8380,8380,8380,8380,0
|
|
20241115,184200,64414490,8380,8380,8380,8380,0
|
|
20241115,184100,64414490,8380,8380,8380,8380,0
|
|
20241115,184000,64414490,8380,8380,8380,8380,0
|
|
20241115,183900,64414490,8380,8380,8380,8380,0
|
|
20241115,183800,64414490,8380,8380,8380,8380,0
|
|
20241115,183700,64414490,8380,8380,8380,8380,0
|
|
20241115,183600,64414490,8380,8380,8380,8380,0
|
|
20241115,183500,64414490,8380,8380,8380,8380,0
|
|
20241115,183400,64414490,8380,8380,8380,8380,0
|
|
20241115,183300,64414490,8380,8380,8380,8380,0
|
|
20241115,183200,64414490,8380,8380,8380,8380,0
|
|
20241115,183100,64414490,8380,8380,8380,8380,0
|
|
20241115,183000,64414490,8380,8380,8380,8380,0
|
|
20241115,182900,64414490,8380,8380,8380,8380,0
|
|
20241115,182800,64414490,8380,8380,8380,8380,0
|
|
20241115,182700,64414490,8380,8380,8380,8380,0
|
|
20241115,182600,64414490,8380,8380,8380,8380,0
|
|
20241115,182500,64414490,8380,8380,8380,8380,0
|
|
20241115,182400,64414490,8380,8380,8380,8380,0
|
|
20241115,182300,64414490,8380,8380,8380,8380,0
|
|
20241115,182200,64414490,8380,8380,8380,8380,0
|
|
20241115,182100,64414490,8380,8380,8380,8380,0
|
|
20241115,182000,64414490,8380,8380,8380,8380,23
|
|
20241115,181900,64414490,8380,8380,8380,8380,0
|
|
20241115,181800,64414490,8380,8380,8380,8380,0
|
|
20241115,181700,64414490,8380,8380,8380,8380,0
|
|
20241115,181600,64414490,8380,8380,8380,8380,0
|
|
20241115,181500,64414490,8380,8380,8380,8380,0
|
|
20241115,181400,64414490,8380,8380,8380,8380,0
|
|
20241115,181300,64414490,8380,8380,8380,8380,0
|
|
20241115,181200,64414490,8380,8380,8380,8380,0
|
|
20241115,181100,64414490,8380,8380,8380,8380,0
|
|
20241115,181000,64414490,8380,8380,8380,8380,0
|
|
20241115,180900,64414490,8380,8380,8380,8380,0
|
|
20241115,180800,64414490,8380,8380,8380,8380,0
|
|
20241115,180700,64414490,8380,8380,8380,8380,0
|
|
20241115,180600,64414490,8380,8380,8380,8380,0
|
|
20241115,180500,64414490,8380,8380,8380,8380,0
|
|
20241115,180400,64414490,8380,8380,8380,8380,0
|
|
20241115,180300,64414490,8380,8380,8380,8380,0
|
|
20241115,180200,64414490,8380,8380,8380,8380,0
|
|
20241115,180100,64414490,8380,8380,8380,8380,0
|
|
20241115,180000,64414490,8380,8380,8380,8380,0
|
|
20241115,175900,64414490,8380,8380,8380,8380,0
|
|
20241115,175800,64414490,8380,8380,8380,8380,0
|
|
20241115,175700,64414490,8380,8380,8380,8380,0
|
|
20241115,175600,64414490,8380,8380,8380,8380,0
|
|
20241115,175500,64414490,8380,8380,8380,8380,0
|
|
20241115,175400,64414490,8380,8380,8380,8380,0
|
|
20241115,175300,64414490,8380,8380,8380,8380,0
|
|
20241115,175200,64414490,8380,8380,8380,8380,0
|
|
20241115,175100,64414490,8380,8380,8380,8380,0
|
|
20241115,175000,64414490,8380,8380,8380,8380,23
|
|
20241115,174900,64414490,8380,8380,8380,8380,0
|
|
20241115,174800,64414490,8380,8380,8380,8380,0
|
|
20241115,174700,64414490,8380,8380,8380,8380,0
|
|
20241115,174600,64414490,8380,8380,8380,8380,0
|
|
20241115,174500,64414490,8380,8380,8380,8380,0
|
|
20241115,174400,64414490,8380,8380,8380,8380,0
|
|
20241115,174300,64414490,8380,8380,8380,8380,0
|
|
20241115,174200,64414490,8380,8380,8380,8380,0
|
|
20241115,174100,64414490,8380,8380,8380,8380,0
|
|
20241115,174000,64414490,8380,8380,8380,8380,0
|
|
20241115,173900,64414490,8380,8380,8380,8380,0
|
|
20241115,173800,64414490,8380,8380,8380,8380,0
|
|
20241115,173700,64414490,8380,8380,8380,8380,0
|
|
20241115,173600,64414490,8380,8380,8380,8380,0
|
|
20241115,173500,64414490,8380,8380,8380,8380,0
|
|
20241115,173400,64414490,8380,8380,8380,8380,0
|
|
20241115,173300,64414490,8380,8380,8380,8380,0
|
|
20241115,173200,64414490,8380,8380,8380,8380,0
|
|
20241115,173100,64414490,8380,8380,8380,8380,0
|
|
20241115,173000,64414490,8380,8380,8380,8380,0
|
|
20241115,172900,64414490,8380,8380,8380,8380,0
|
|
20241115,172800,64414490,8380,8380,8380,8380,0
|
|
20241115,172700,64414490,8380,8380,8380,8380,0
|
|
20241115,172600,64414490,8380,8380,8380,8380,0
|
|
20241115,172500,64414490,8380,8380,8380,8380,0
|
|
20241115,172400,64414490,8380,8380,8380,8380,0
|
|
20241115,172300,64414490,8380,8380,8380,8380,0
|
|
20241115,172200,64414490,8380,8380,8380,8380,0
|
|
20241115,172100,64414490,8380,8380,8380,8380,0
|
|
20241115,172000,64414490,8380,8380,8380,8380,23
|
|
20241115,171900,64414490,8380,8380,8380,8380,0
|
|
20241115,171800,64414490,8380,8380,8380,8380,0
|
|
20241115,171700,64414490,8380,8380,8380,8380,0
|
|
20241115,171600,64414490,8380,8380,8380,8380,0
|
|
20241115,171500,64414490,8380,8380,8380,8380,0
|
|
20241115,171400,64414490,8380,8380,8380,8380,0
|
|
20241115,171300,64414490,8380,8380,8380,8380,0
|
|
20241115,171200,64414490,8380,8380,8380,8380,0
|
|
20241115,171100,64414490,8380,8380,8380,8380,0
|
|
20241115,171000,64414490,8380,8380,8380,8380,0
|
|
20241115,170900,64414490,8380,8380,8380,8380,0
|
|
20241115,170800,64414490,8380,8380,8380,8380,0
|
|
20241115,170700,64414490,8380,8380,8380,8380,0
|
|
20241115,170600,64414490,8380,8380,8380,8380,0
|
|
20241115,170500,64414490,8380,8380,8380,8380,0
|
|
20241115,170400,64414490,8380,8380,8380,8380,0
|
|
20241115,170300,64414490,8380,8380,8380,8380,0
|
|
20241115,170200,64414490,8380,8380,8380,8380,0
|
|
20241115,170100,64414490,8380,8380,8380,8380,0
|
|
20241115,170000,64414490,8380,8380,8380,8380,0
|
|
20241115,165900,64414490,8380,8380,8380,8380,0
|
|
20241115,165800,64414490,8380,8380,8380,8380,0
|
|
20241115,165700,64414490,8380,8380,8380,8380,0
|
|
20241115,165600,64414490,8380,8380,8380,8380,0
|
|
20241115,165500,64414490,8380,8380,8380,8380,0
|
|
20241115,165400,64414490,8380,8380,8380,8380,0
|
|
20241115,165300,64414490,8380,8380,8380,8380,0
|
|
20241115,165200,64414490,8380,8380,8380,8380,0
|
|
20241115,165100,64414490,8380,8380,8380,8380,0
|
|
20241115,165000,64414490,8380,8380,8380,8380,23
|
|
20241115,164900,64414490,8380,8380,8380,8380,0
|
|
20241115,164800,64414490,8380,8380,8380,8380,0
|
|
20241115,164700,64414490,8380,8380,8380,8380,0
|
|
20241115,164600,64414490,8380,8380,8380,8380,0
|
|
20241115,164500,64414490,8380,8380,8380,8380,0
|
|
20241115,164400,64414490,8380,8380,8380,8380,0
|
|
20241115,164300,64414490,8380,8380,8380,8380,0
|
|
20241115,164200,64414490,8380,8380,8380,8380,0
|
|
20241115,164100,64414490,8380,8380,8380,8380,0
|
|
20241115,164000,64414490,8380,8380,8380,8380,0
|
|
20241115,163900,64414490,8380,8380,8380,8380,0
|
|
20241115,163800,64414490,8380,8380,8380,8380,0
|
|
20241115,163700,64414490,8380,8380,8380,8380,0
|
|
20241115,163600,64414490,8380,8380,8380,8380,0
|
|
20241115,163500,64414490,8380,8380,8380,8380,0
|
|
20241115,163400,64414490,8380,8380,8380,8380,0
|
|
20241115,163300,64414490,8380,8380,8380,8380,0
|
|
20241115,163200,64414490,8380,8380,8380,8380,0
|
|
20241115,163100,64414490,8380,8380,8380,8380,0
|
|
20241115,163000,64414490,8380,8380,8380,8380,0
|
|
20241115,162900,64414490,8380,8380,8380,8380,0
|
|
20241115,162800,64414490,8380,8380,8380,8380,0
|
|
20241115,162700,64414490,8380,8380,8380,8380,0
|
|
20241115,162600,64414490,8380,8380,8380,8380,0
|
|
20241115,162500,64414490,8380,8380,8380,8380,0
|
|
20241115,162400,64414490,8380,8380,8380,8380,0
|
|
20241115,162300,64414490,8380,8380,8380,8380,0
|
|
20241115,162200,64414490,8380,8380,8380,8380,0
|
|
20241115,162100,64414490,8380,8380,8380,8380,0
|
|
20241115,162000,64414490,8380,8380,8380,8380,23
|
|
20241115,161900,64414490,8380,8380,8380,8380,0
|
|
20241115,161800,64414490,8380,8380,8380,8380,0
|
|
20241115,161700,64414490,8380,8380,8380,8380,0
|
|
20241115,161600,64414490,8380,8380,8380,8380,0
|
|
20241115,161500,64414490,8380,8380,8380,8380,0
|
|
20241115,161400,64414490,8380,8380,8380,8380,0
|
|
20241115,161300,64414490,8380,8380,8380,8380,0
|
|
20241115,161200,64414490,8380,8380,8380,8380,0
|
|
20241115,161100,64414490,8380,8380,8380,8380,0
|
|
20241115,161000,64414490,8380,8380,8380,8380,0
|
|
20241115,160900,64414490,8380,8380,8380,8380,0
|
|
20241115,160800,64414490,8380,8380,8380,8380,0
|
|
20241115,160700,64414490,8380,8380,8380,8380,0
|
|
20241115,160600,64414490,8380,8380,8380,8380,0
|
|
20241115,160500,64414490,8380,8380,8380,8380,0
|
|
20241115,160400,64414490,8380,8380,8380,8380,0
|
|
20241115,160300,64414490,8380,8380,8380,8380,0
|
|
20241115,160200,64414490,8380,8380,8380,8380,0
|
|
20241115,160100,64414490,8380,8380,8380,8380,0
|
|
20241115,160000,64414490,8380,8380,8380,8380,0
|
|
20241115,155900,64414490,8380,8380,8380,8380,0
|
|
20241115,155800,64414490,8380,8380,8380,8380,0
|
|
20241115,155700,64414490,8380,8380,8380,8380,0
|
|
20241115,155600,64414490,8380,8380,8380,8380,0
|
|
20241115,155500,64414490,8380,8380,8380,8380,0
|
|
20241115,155400,64414490,8380,8380,8380,8380,0
|
|
20241115,155300,64414490,8380,8380,8380,8380,0
|
|
20241115,155200,64414490,8380,8380,8380,8380,0
|
|
20241115,155100,64414490,8380,8380,8380,8380,0
|
|
20241115,155000,64414490,8380,8380,8380,8380,23
|
|
20241115,154900,64414490,8380,8380,8380,8380,0
|
|
20241115,154800,64414490,8380,8380,8380,8380,0
|
|
20241115,154700,64414490,8380,8380,8380,8380,0
|
|
20241115,154600,64414490,8380,8380,8380,8380,0
|
|
20241115,154500,64414490,8380,8380,8380,8380,0
|
|
20241115,154400,64414490,8380,8380,8380,8380,0
|
|
20241115,154300,64414490,8380,8380,8380,8380,0
|
|
20241115,154200,64414490,8380,8380,8380,8380,0
|
|
20241115,154100,64414490,8380,8380,8380,8380,0
|
|
20241115,154000,64414490,8380,8380,8380,8380,0
|
|
20241115,153900,64414490,8380,8380,8380,8380,0
|
|
20241115,153800,64414490,8380,8380,8380,8380,0
|
|
20241115,153700,64414490,8380,8380,8380,8380,0
|
|
20241115,153600,64414490,8380,8380,8380,8380,0
|
|
20241115,153500,64414490,8380,8380,8380,8380,0
|
|
20241115,153400,64414490,8380,8380,8380,8380,0
|
|
20241115,153300,64414490,8380,8380,8380,8380,0
|
|
20241115,153200,64414490,8380,8380,8380,8380,0
|
|
20241115,153100,64414490,8380,8380,8380,8380,0
|
|
20241115,153000,64414490,8380,8380,8380,8380,23
|
|
20241115,152900,64221750,8530,8530,8530,8530,0
|
|
20241115,152800,64221750,8530,8530,8530,8530,0
|
|
20241115,152700,64221750,8530,8530,8530,8530,0
|
|
20241115,152600,64221750,8530,8530,8530,8530,0
|
|
20241115,152500,64221750,8530,8530,8530,8530,0
|
|
20241115,152400,64221750,8530,8530,8530,8530,0
|
|
20241115,152300,64221750,8530,8530,8530,8530,0
|
|
20241115,152200,64221750,8530,8530,8530,8530,0
|
|
20241115,152100,64221750,8530,8530,8530,8530,0
|
|
20241115,152000,64221750,8530,8530,8530,8530,0
|
|
20241115,151900,64221750,8530,8540,8540,8530,322
|
|
20241115,151800,61474090,8540,8540,8540,8540,200
|
|
20241115,151700,59766090,8540,8440,8540,8440,684
|
|
20241115,151600,53952380,8440,8440,8440,8440,0
|
|
20241115,151500,53952380,8440,8440,8440,8440,0
|
|
20241115,151400,53952380,8440,8440,8440,8440,0
|
|
20241115,151300,53952380,8440,8440,8440,8440,2
|
|
20241115,151200,53935500,8440,8440,8440,8440,0
|
|
20241115,151100,53935500,8440,8440,8440,8440,0
|
|
20241115,151000,53935500,8440,8440,8440,8440,0
|
|
20241115,150900,53935500,8440,8440,8440,8440,9
|
|
20241115,150800,53859540,8440,8440,8440,8440,0
|
|
20241115,150700,53859540,8440,8440,8440,8440,0
|
|
20241115,150600,53859540,8440,8440,8440,8440,0
|
|
20241115,150500,53859540,8440,8440,8440,8440,0
|
|
20241115,150400,53859540,8440,8440,8440,8440,100
|
|
20241115,150300,53015540,8540,8540,8540,8540,0
|
|
20241115,150200,53015540,8540,8540,8540,8540,0
|
|
20241115,150100,53015540,8540,8540,8540,8540,0
|
|
20241115,150000,53015540,8540,8550,8550,8540,96
|
|
20241115,145900,52195200,8590,8590,8590,8590,0
|
|
20241115,145800,52195200,8590,8590,8590,8590,0
|
|
20241115,145700,52195200,8590,8590,8590,8590,0
|
|
20241115,145600,52195200,8590,8590,8590,8590,0
|
|
20241115,145500,52195200,8590,8590,8590,8590,0
|
|
20241115,145400,52195200,8590,8590,8590,8590,0
|
|
20241115,145300,52195200,8590,8590,8590,8590,0
|
|
20241115,145200,52195200,8590,8590,8590,8590,0
|
|
20241115,145100,52195200,8590,8590,8590,8590,0
|
|
20241115,145000,52195200,8590,8590,8590,8590,0
|
|
20241115,144900,52195200,8590,8590,8590,8590,0
|
|
20241115,144800,52195200,8590,8590,8590,8590,0
|
|
20241115,144700,52195200,8590,8590,8590,8590,0
|
|
20241115,144600,52195200,8590,8590,8590,8590,0
|
|
20241115,144500,52195200,8590,8590,8590,8590,0
|
|
20241115,144400,52195200,8590,8590,8590,8590,0
|
|
20241115,144300,52195200,8590,8590,8590,8590,30
|
|
20241115,144200,51937500,8590,8490,8590,8490,378
|
|
20241115,144100,48701470,8480,8400,8490,8400,821
|
|
20241115,144000,41758820,8410,8400,8410,8400,100
|
|
20241115,143900,40917990,8390,8380,8390,8380,1102
|
|
20241115,143800,31678620,8340,8350,8350,8340,48
|
|
20241115,143700,31278230,8380,8380,8380,8380,0
|
|
20241115,143600,31278230,8380,8380,8380,8380,0
|
|
20241115,143500,31278230,8380,8380,8380,8380,0
|
|
20241115,143400,31278230,8380,8380,8380,8380,0
|
|
20241115,143300,31278230,8380,8380,8380,8380,0
|
|
20241115,143200,31278230,8380,8380,8380,8380,210
|
|
20241115,143100,29518430,8380,8380,8380,8380,120
|
|
20241115,143000,28512830,8380,8370,8380,8370,50
|
|
20241115,142900,28093990,8350,8350,8350,8350,0
|
|
20241115,142800,28093990,8350,8350,8350,8350,0
|
|
20241115,142700,28093990,8350,8350,8350,8350,0
|
|
20241115,142600,28093990,8350,8350,8350,8350,0
|
|
20241115,142500,28093990,8350,8350,8350,8350,0
|
|
20241115,142400,28093990,8350,8350,8350,8350,0
|
|
20241115,142300,28093990,8350,8350,8350,8350,0
|
|
20241115,142200,28093990,8350,8350,8350,8350,100
|
|
20241115,142100,27258990,8350,8350,8350,8350,0
|
|
20241115,142000,27258990,8350,8350,8350,8350,0
|
|
20241115,141900,27258990,8350,8350,8350,8350,0
|
|
20241115,141800,27258990,8350,8350,8350,8350,0
|
|
20241115,141700,27258990,8350,8350,8350,8350,0
|
|
20241115,141600,27258990,8350,8350,8350,8350,0
|
|
20241115,141500,27258990,8350,8350,8350,8350,0
|
|
20241115,141400,27258990,8350,8350,8350,8350,0
|
|
20241115,141300,27258990,8350,8350,8350,8350,0
|
|
20241115,141200,27258990,8350,8350,8350,8350,0
|
|
20241115,141100,27258990,8350,8350,8350,8350,0
|
|
20241115,141000,27258990,8350,8350,8350,8350,0
|
|
20241115,140900,27258990,8350,8350,8350,8350,0
|
|
20241115,140800,27258990,8350,8350,8350,8350,0
|
|
20241115,140700,27258990,8350,8350,8350,8350,0
|
|
20241115,140600,27258990,8350,8350,8350,8350,0
|
|
20241115,140500,27258990,8350,8350,8350,8350,0
|
|
20241115,140400,27258990,8350,8350,8350,8350,0
|
|
20241115,140300,27258990,8350,8350,8350,8350,0
|
|
20241115,140200,27258990,8350,8350,8350,8350,0
|
|
20241115,140100,27258990,8350,8350,8350,8350,0
|
|
20241115,140000,27258990,8350,8350,8350,8350,0
|
|
20241115,135900,27258990,8350,8350,8350,8350,0
|
|
20241115,135800,27258990,8350,8350,8350,8350,0
|
|
20241115,135700,27258990,8350,8350,8350,8350,0
|
|
20241115,135600,27258990,8350,8350,8350,8350,0
|
|
20241115,135500,27258990,8350,8350,8350,8350,0
|
|
20241115,135400,27258990,8350,8350,8350,8350,0
|
|
20241115,135300,27258990,8350,8350,8350,8350,0
|
|
20241115,135200,27258990,8350,8350,8350,8350,0
|
|
20241115,135100,27258990,8350,8350,8350,8350,0
|
|
20241115,135000,27258990,8350,8350,8350,8350,0
|
|
20241115,134900,27258990,8350,8350,8350,8350,0
|
|
20241115,134800,27258990,8350,8350,8350,8350,0
|
|
20241115,134700,27258990,8350,8350,8350,8350,0
|
|
20241115,134600,27258990,8350,8350,8350,8350,0
|
|
20241115,134500,27258990,8350,8350,8350,8350,0
|
|
20241115,134400,27258990,8350,8350,8350,8350,0
|
|
20241115,134300,27258990,8350,8350,8350,8350,0
|
|
20241115,134200,27258990,8350,8350,8350,8350,214
|
|
20241115,134100,25472090,8400,8400,8400,8400,0
|
|
20241115,134000,25472090,8400,8400,8400,8400,0
|
|
20241115,133900,25472090,8400,8400,8400,8400,0
|
|
20241115,133800,25472090,8400,8400,8400,8400,0
|
|
20241115,133700,25472090,8400,8400,8400,8400,0
|
|
20241115,133600,25472090,8400,8400,8400,8400,3
|
|
20241115,133500,25446890,8400,8400,8400,8400,0
|
|
20241115,133400,25446890,8400,8400,8400,8400,0
|
|
20241115,133300,25446890,8400,8400,8400,8400,0
|
|
20241115,133200,25446890,8400,8400,8400,8400,0
|
|
20241115,133100,25446890,8400,8400,8400,8400,0
|
|
20241115,133000,25446890,8400,8400,8400,8400,0
|
|
20241115,132900,25446890,8400,8400,8400,8400,1
|
|
20241115,132800,25438490,8400,8400,8400,8400,0
|
|
20241115,132700,25438490,8400,8400,8400,8400,0
|
|
20241115,132600,25438490,8400,8400,8400,8400,0
|
|
20241115,132500,25438490,8400,8400,8400,8400,0
|
|
20241115,132400,25438490,8400,8400,8400,8400,0
|
|
20241115,132300,25438490,8400,8400,8400,8400,0
|
|
20241115,132200,25438490,8400,8400,8400,8400,0
|
|
20241115,132100,25438490,8400,8400,8400,8400,0
|
|
20241115,132000,25438490,8400,8400,8400,8400,0
|
|
20241115,131900,25438490,8400,8400,8400,8400,0
|
|
20241115,131800,25438490,8400,8400,8400,8400,0
|
|
20241115,131700,25438490,8400,8400,8400,8400,0
|
|
20241115,131600,25438490,8400,8400,8400,8400,0
|
|
20241115,131500,25438490,8400,8400,8400,8400,0
|
|
20241115,131400,25438490,8400,8400,8400,8400,1
|
|
20241115,131300,25430090,8410,8410,8410,8410,0
|
|
20241115,131200,25430090,8410,8410,8410,8410,0
|
|
20241115,131100,25430090,8410,8410,8410,8410,0
|
|
20241115,131000,25430090,8410,8410,8410,8410,0
|
|
20241115,130900,25430090,8410,8410,8410,8410,0
|
|
20241115,130800,25430090,8410,8410,8410,8410,0
|
|
20241115,130700,25430090,8410,8410,8410,8410,0
|
|
20241115,130600,25430090,8410,8410,8410,8410,0
|
|
20241115,130500,25430090,8410,8410,8410,8410,0
|
|
20241115,130400,25430090,8410,8410,8410,8410,0
|
|
20241115,130300,25430090,8410,8410,8410,8410,0
|
|
20241115,130200,25430090,8410,8410,8410,8410,0
|
|
20241115,130100,25430090,8410,8400,8410,8400,117
|
|
20241115,130000,24446560,8330,8330,8330,8330,0
|
|
20241115,125900,24446560,8330,8330,8330,8330,0
|
|
20241115,125800,24446560,8330,8330,8330,8330,51
|
|
20241115,125700,24021730,8330,8330,8330,8330,0
|
|
20241115,125600,24021730,8330,8330,8330,8330,0
|
|
20241115,125500,24021730,8330,8330,8330,8330,0
|
|
20241115,125400,24021730,8330,8330,8330,8330,0
|
|
20241115,125300,24021730,8330,8330,8330,8330,0
|
|
20241115,125200,24021730,8330,8330,8330,8330,0
|
|
20241115,125100,24021730,8330,8330,8330,8330,0
|
|
20241115,125000,24021730,8330,8330,8330,8330,0
|
|
20241115,124900,24021730,8330,8330,8330,8330,0
|
|
20241115,124800,24021730,8330,8330,8330,8330,0
|
|
20241115,124700,24021730,8330,8330,8330,8330,0
|
|
20241115,124600,24021730,8330,8330,8330,8330,0
|
|
20241115,124500,24021730,8330,8330,8330,8330,0
|
|
20241115,124400,24021730,8330,8330,8330,8330,0
|
|
20241115,124300,24021730,8330,8330,8330,8330,0
|
|
20241115,124200,24021730,8330,8330,8330,8330,1
|
|
20241115,124100,24013400,8330,8320,8330,8320,30
|
|
20241115,124000,23763780,8320,8320,8320,8320,0
|
|
20241115,123900,23763780,8320,8320,8320,8320,0
|
|
20241115,123800,23763780,8320,8320,8320,8320,0
|
|
20241115,123700,23763780,8320,8320,8320,8320,5
|
|
20241115,123600,23722180,8320,8320,8320,8320,25
|
|
20241115,123500,23514180,8320,8320,8320,8320,0
|
|
20241115,123400,23514180,8320,8320,8320,8320,0
|
|
20241115,123300,23514180,8320,8320,8320,8320,0
|
|
20241115,123200,23514180,8320,8320,8320,8320,0
|
|
20241115,123100,23514180,8320,8320,8320,8320,0
|
|
20241115,123000,23514180,8320,8320,8320,8320,0
|
|
20241115,122900,23514180,8320,8320,8320,8320,0
|
|
20241115,122800,23514180,8320,8320,8320,8320,0
|
|
20241115,122700,23514180,8320,8320,8320,8320,0
|
|
20241115,122600,23514180,8320,8320,8320,8320,0
|
|
20241115,122500,23514180,8320,8320,8320,8320,5
|
|
20241115,122400,23472580,8320,8320,8320,8320,5
|
|
20241115,122300,23430980,8320,8320,8320,8320,0
|
|
20241115,122200,23430980,8320,8320,8320,8320,0
|
|
20241115,122100,23430980,8320,8320,8320,8320,0
|
|
20241115,122000,23430980,8320,8320,8320,8320,0
|
|
20241115,121900,23430980,8320,8320,8320,8320,0
|
|
20241115,121800,23430980,8320,8320,8320,8320,110
|
|
20241115,121700,22515780,8240,8240,8240,8240,0
|
|
20241115,121600,22515780,8240,8240,8240,8240,0
|
|
20241115,121500,22515780,8240,8240,8240,8240,0
|
|
20241115,121400,22515780,8240,8240,8240,8240,0
|
|
20241115,121300,22515780,8240,8240,8240,8240,0
|
|
20241115,121200,22515780,8240,8240,8240,8240,0
|
|
20241115,121100,22515780,8240,8240,8240,8240,0
|
|
20241115,121000,22515780,8240,8240,8240,8240,0
|
|
20241115,120900,22515780,8240,8240,8240,8240,0
|
|
20241115,120800,22515780,8240,8240,8240,8240,0
|
|
20241115,120700,22515780,8240,8240,8240,8240,0
|
|
20241115,120600,22515780,8240,8240,8240,8240,0
|
|
20241115,120500,22515780,8240,8240,8240,8240,0
|
|
20241115,120400,22515780,8240,8240,8240,8240,0
|
|
20241115,120300,22515780,8240,8240,8240,8240,0
|
|
20241115,120200,22515780,8240,8240,8240,8240,0
|
|
20241115,120100,22515780,8240,8240,8240,8240,0
|
|
20241115,120000,22515780,8240,8240,8240,8240,0
|
|
20241115,115900,22515780,8240,8240,8240,8240,0
|
|
20241115,115800,22515780,8240,8240,8240,8240,0
|
|
20241115,115700,22515780,8240,8240,8240,8240,0
|
|
20241115,115600,22515780,8240,8240,8240,8240,0
|
|
20241115,115500,22515780,8240,8240,8240,8240,0
|
|
20241115,115400,22515780,8240,8240,8240,8240,0
|
|
20241115,115300,22515780,8240,8240,8240,8240,563
|
|
20241115,115200,17876660,8240,8240,8240,8240,1189
|
|
20241115,115100,8079300,8300,8300,8300,8300,0
|
|
20241115,115000,8079300,8300,8300,8300,8300,0
|
|
20241115,114900,8079300,8300,8300,8300,8300,0
|
|
20241115,114800,8079300,8300,8300,8300,8300,0
|
|
20241115,114700,8079300,8300,8300,8300,8300,0
|
|
20241115,114600,8079300,8300,8300,8300,8300,0
|
|
20241115,114500,8079300,8300,8300,8300,8300,0
|
|
20241115,114400,8079300,8300,8300,8300,8300,0
|
|
20241115,114300,8079300,8300,8300,8300,8300,0
|
|
20241115,114200,8079300,8300,8300,8300,8300,37
|
|
20241115,114100,7772200,8300,8300,8300,8300,0
|
|
20241115,114000,7772200,8300,8300,8300,8300,0
|
|
20241115,113900,7772200,8300,8300,8300,8300,0
|
|
20241115,113800,7772200,8300,8300,8300,8300,0
|
|
20241115,113700,7772200,8300,8300,8300,8300,0
|
|
20241115,113600,7772200,8300,8300,8300,8300,0
|
|
20241115,113500,7772200,8300,8300,8300,8300,45
|
|
20241115,113400,7398700,8300,8310,8310,8300,49
|
|
20241115,113300,6991610,8420,8420,8420,8420,0
|
|
20241115,113200,6991610,8420,8420,8420,8420,0
|
|
20241115,113100,6991610,8420,8420,8420,8420,0
|
|
20241115,113000,6991610,8420,8420,8420,8420,0
|
|
20241115,112900,6991610,8420,8420,8420,8420,0
|
|
20241115,112800,6991610,8420,8420,8420,8420,0
|
|
20241115,112700,6991610,8420,8420,8420,8420,0
|
|
20241115,112600,6991610,8420,8420,8420,8420,0
|
|
20241115,112500,6991610,8420,8420,8420,8420,0
|
|
20241115,112400,6991610,8420,8420,8420,8420,0
|
|
20241115,112300,6991610,8420,8420,8420,8420,0
|
|
20241115,112200,6991610,8420,8420,8420,8420,0
|
|
20241115,112100,6991610,8420,8420,8420,8420,0
|
|
20241115,112000,6991610,8420,8420,8420,8420,0
|
|
20241115,111900,6991610,8420,8420,8420,8420,0
|
|
20241115,111800,6991610,8420,8420,8420,8420,0
|
|
20241115,111700,6991610,8420,8420,8420,8420,0
|
|
20241115,111600,6991610,8420,8420,8420,8420,0
|
|
20241115,111500,6991610,8420,8420,8420,8420,0
|
|
20241115,111400,6991610,8420,8420,8420,8420,0
|
|
20241115,111300,6991610,8420,8420,8420,8420,0
|
|
20241115,111200,6991610,8420,8420,8420,8420,0
|
|
20241115,111100,6991610,8420,8420,8420,8420,0
|
|
20241115,111000,6991610,8420,8420,8420,8420,0
|
|
20241115,110900,6991610,8420,8420,8420,8420,0
|
|
20241115,110800,6991610,8420,8420,8420,8420,0
|
|
20241115,110700,6991610,8420,8420,8420,8420,0
|
|
20241115,110600,6991610,8420,8420,8420,8420,0
|
|
20241115,110500,6991610,8420,8420,8420,8420,0
|
|
20241115,110400,6991610,8420,8420,8420,8420,0
|
|
20241115,110300,6991610,8420,8420,8420,8420,0
|
|
20241115,110200,6991610,8420,8420,8420,8420,0
|
|
20241115,110100,6991610,8420,8420,8420,8420,0
|
|
20241115,110000,6991610,8420,8420,8420,8420,0
|
|
20241115,105900,6991610,8420,8420,8420,8420,0
|
|
20241115,105800,6991610,8420,8420,8420,8420,0
|
|
20241115,105700,6991610,8420,8420,8420,8420,0
|
|
20241115,105600,6991610,8420,8420,8420,8420,0
|
|
20241115,105500,6991610,8420,8420,8420,8420,0
|
|
20241115,105400,6991610,8420,8420,8420,8420,0
|
|
20241115,105300,6991610,8420,8420,8420,8420,0
|
|
20241115,105200,6991610,8420,8420,8420,8420,0
|
|
20241115,105100,6991610,8420,8420,8420,8420,0
|
|
20241115,105000,6991610,8420,8420,8420,8420,0
|
|
20241115,104900,6991610,8420,8420,8420,8420,0
|
|
20241115,104800,6991610,8420,8420,8420,8420,0
|
|
20241115,104700,6991610,8420,8420,8420,8420,0
|
|
20241115,104600,6991610,8420,8420,8420,8420,0
|
|
20241115,104500,6991610,8420,8420,8420,8420,0
|
|
20241115,104400,6991610,8420,8420,8420,8420,0
|
|
20241115,104300,6991610,8420,8420,8420,8420,0
|
|
20241115,104200,6991610,8420,8420,8420,8420,0
|
|
20241115,104100,6991610,8420,8420,8420,8420,0
|
|
20241115,104000,6991610,8420,8420,8420,8420,0
|
|
20241115,103900,6991610,8420,8420,8420,8420,0
|
|
20241115,103800,6991610,8420,8420,8420,8420,2
|
|
20241115,103700,6974770,8310,8310,8310,8310,0
|
|
20241115,103600,6974770,8310,8310,8310,8310,150
|
|
20241115,103500,5728270,8430,8430,8430,8430,0
|
|
20241115,103400,5728270,8430,8430,8430,8430,0
|
|
20241115,103300,5728270,8430,8430,8430,8430,0
|
|
20241115,103200,5728270,8430,8430,8430,8430,0
|
|
20241115,103100,5728270,8430,8430,8430,8430,0
|
|
20241115,103000,5728270,8430,8430,8430,8430,0
|
|
20241115,102900,5728270,8430,8430,8430,8430,0
|
|
20241115,102800,5728270,8430,8430,8430,8430,0
|
|
20241115,102700,5728270,8430,8430,8430,8430,0
|
|
20241115,102600,5728270,8430,8430,8430,8430,0
|
|
20241115,102500,5728270,8430,8430,8430,8430,1
|
|
20241115,102400,5719840,8300,8430,8430,8300,11
|
|
20241115,102300,5627240,8440,8440,8440,8440,10
|
|
20241115,102200,5542840,8450,8450,8450,8450,0
|
|
20241115,102100,5542840,8450,8450,8450,8450,0
|
|
20241115,102000,5542840,8450,8450,8450,8450,0
|
|
20241115,101900,5542840,8450,8450,8450,8450,0
|
|
20241115,101800,5542840,8450,8450,8450,8450,0
|
|
20241115,101700,5542840,8450,8450,8450,8450,0
|
|
20241115,101600,5542840,8450,8450,8450,8450,0
|
|
20241115,101500,5542840,8450,8450,8450,8450,0
|
|
20241115,101400,5542840,8450,8450,8450,8450,0
|
|
20241115,101300,5542840,8450,8450,8450,8450,0
|
|
20241115,101200,5542840,8450,8450,8450,8450,0
|
|
20241115,101100,5542840,8450,8440,8450,8440,71
|
|
20241115,101000,4943390,8450,8450,8450,8450,0
|
|
20241115,100900,4943390,8450,8450,8450,8450,0
|
|
20241115,100800,4943390,8450,8450,8450,8450,0
|
|
20241115,100700,4943390,8450,8450,8450,8450,0
|
|
20241115,100600,4943390,8450,8450,8450,8450,0
|
|
20241115,100500,4943390,8450,8450,8450,8450,0
|
|
20241115,100400,4943390,8450,8450,8450,8450,0
|
|
20241115,100300,4943390,8450,8450,8450,8450,0
|
|
20241115,100200,4943390,8450,8450,8450,8450,0
|
|
20241115,100100,4943390,8450,8450,8450,8450,0
|
|
20241115,100000,4943390,8450,8450,8450,8450,0
|
|
20241115,095900,4943390,8450,8450,8450,8450,10
|
|
20241115,095800,4858890,8460,8460,8460,8460,0
|
|
20241115,095700,4858890,8460,8460,8460,8460,0
|
|
20241115,095600,4858890,8460,8460,8460,8460,0
|
|
20241115,095500,4858890,8460,8460,8460,8460,0
|
|
20241115,095400,4858890,8460,8460,8460,8460,0
|
|
20241115,095300,4858890,8460,8460,8460,8460,0
|
|
20241115,095200,4858890,8460,8460,8460,8460,0
|
|
20241115,095100,4858890,8460,8460,8460,8460,0
|
|
20241115,095000,4858890,8460,8460,8460,8460,0
|
|
20241115,094900,4858890,8460,8460,8460,8460,0
|
|
20241115,094800,4858890,8460,8460,8460,8460,0
|
|
20241115,094700,4858890,8460,8460,8460,8460,0
|
|
20241115,094600,4858890,8460,8460,8460,8460,0
|
|
20241115,094500,4858890,8460,8460,8460,8460,2
|
|
20241115,094400,4841970,8460,8460,8460,8460,0
|
|
20241115,094300,4841970,8460,8460,8460,8460,2
|
|
20241115,094200,4825050,8460,8460,8460,8460,0
|
|
20241115,094100,4825050,8460,8460,8460,8460,0
|
|
20241115,094000,4825050,8460,8460,8460,8460,0
|
|
20241115,093900,4825050,8460,8460,8460,8460,27
|
|
20241115,093800,4596630,8460,8460,8460,8460,0
|
|
20241115,093700,4596630,8460,8460,8460,8460,0
|
|
20241115,093600,4596630,8460,8460,8460,8460,0
|
|
20241115,093500,4596630,8460,8460,8460,8460,0
|
|
20241115,093400,4596630,8460,8460,8460,8460,0
|
|
20241115,093300,4596630,8460,8460,8460,8460,0
|
|
20241115,093200,4596630,8460,8460,8460,8460,0
|
|
20241115,093100,4596630,8460,8460,8460,8460,0
|
|
20241115,093000,4596630,8460,8460,8460,8460,0
|
|
20241115,092900,4596630,8460,8460,8460,8460,0
|
|
20241115,092800,4596630,8460,8460,8460,8460,0
|
|
20241115,092700,4596630,8460,8460,8460,8460,0
|
|
20241115,092600,4596630,8460,8460,8460,8460,0
|
|
20241115,092500,4596630,8460,8460,8460,8460,0
|
|
20241115,092400,4596630,8460,8460,8460,8460,0
|
|
20241115,092300,4596630,8460,8460,8460,8460,0
|
|
20241115,092200,4596630,8460,8460,8460,8460,0
|
|
20241115,092100,4596630,8460,8460,8460,8460,0
|
|
20241115,092000,4596630,8460,8460,8460,8460,0
|
|
20241115,091900,4596630,8460,8460,8460,8460,112
|
|
20241115,091800,3649110,8460,8460,8460,8460,0
|
|
20241115,091700,3649110,8460,8460,8460,8460,0
|
|
20241115,091600,3649110,8460,8460,8460,8460,0
|
|
20241115,091500,3649110,8460,8460,8460,8460,40
|
|
20241115,091400,3310710,8470,8470,8470,8470,0
|
|
20241115,091300,3310710,8470,8470,8470,8470,1
|
|
20241115,091200,3302240,8100,8100,8100,8100,0
|
|
20241115,091100,3302240,8100,8100,8100,8100,0
|
|
20241115,091000,3302240,8100,8100,8100,8100,0
|
|
20241115,090900,3302240,8100,8100,8100,8100,0
|
|
20241115,090800,3302240,8100,8310,8310,8100,400
|
|
20241115,090700,25470,8490,8490,8490,8490,0
|
|
20241115,090600,25470,8490,8490,8490,8490,0
|
|
20241115,090500,25470,8490,8490,8490,8490,0
|
|
20241115,090400,25470,8490,8490,8490,8490,0
|
|
20241115,090300,25470,8490,8490,8490,8490,0
|
|
20241115,090200,25470,8490,8490,8490,8490,3
|
|
20241115,090100,0,8500,8500,8500,8500,0
|
|
20241115,090000,0,8500,8500,8500,8500,0
|