660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,195700,92610910,6680,6680,6680,6680,1302
|
|
20241111,195600,92610910,6680,6680,6680,6680,0
|
|
20241111,195500,92610910,6680,6680,6680,6680,0
|
|
20241111,195400,92610910,6680,6680,6680,6680,0
|
|
20241111,195300,92610910,6680,6680,6680,6680,0
|
|
20241111,195200,92610910,6680,6680,6680,6680,0
|
|
20241111,195100,92610910,6680,6680,6680,6680,0
|
|
20241111,195000,92610910,6680,6680,6680,6680,0
|
|
20241111,194900,92610910,6680,6680,6680,6680,0
|
|
20241111,194800,92610910,6680,6680,6680,6680,0
|
|
20241111,194700,92610910,6680,6680,6680,6680,0
|
|
20241111,194600,92610910,6680,6680,6680,6680,0
|
|
20241111,194500,92610910,6680,6680,6680,6680,0
|
|
20241111,194400,92610910,6680,6680,6680,6680,0
|
|
20241111,194300,92610910,6680,6680,6680,6680,0
|
|
20241111,194200,92610910,6680,6680,6680,6680,0
|
|
20241111,194100,92610910,6680,6680,6680,6680,0
|
|
20241111,194000,92610910,6680,6680,6680,6680,0
|
|
20241111,193900,92610910,6680,6680,6680,6680,0
|
|
20241111,193800,92610910,6680,6680,6680,6680,0
|
|
20241111,193700,92610910,6680,6680,6680,6680,0
|
|
20241111,193600,92610910,6680,6680,6680,6680,0
|
|
20241111,193500,92610910,6680,6680,6680,6680,0
|
|
20241111,193400,92610910,6680,6680,6680,6680,0
|
|
20241111,193300,92610910,6680,6680,6680,6680,0
|
|
20241111,193200,92610910,6680,6680,6680,6680,0
|
|
20241111,193100,92610910,6680,6680,6680,6680,0
|
|
20241111,193000,92610910,6680,6680,6680,6680,0
|
|
20241111,192900,92610910,6680,6680,6680,6680,0
|
|
20241111,192800,92610910,6680,6680,6680,6680,0
|
|
20241111,192700,92610910,6680,6680,6680,6680,1302
|
|
20241111,192600,92610910,6680,6680,6680,6680,0
|
|
20241111,192500,92610910,6680,6680,6680,6680,0
|
|
20241111,192400,92610910,6680,6680,6680,6680,0
|
|
20241111,192300,92610910,6680,6680,6680,6680,0
|
|
20241111,192200,92610910,6680,6680,6680,6680,0
|
|
20241111,192100,92610910,6680,6680,6680,6680,0
|
|
20241111,192000,92610910,6680,6680,6680,6680,0
|
|
20241111,191900,92610910,6680,6680,6680,6680,0
|
|
20241111,191800,92610910,6680,6680,6680,6680,0
|
|
20241111,191700,92610910,6680,6680,6680,6680,0
|
|
20241111,191600,92610910,6680,6680,6680,6680,0
|
|
20241111,191500,92610910,6680,6680,6680,6680,0
|
|
20241111,191400,92610910,6680,6680,6680,6680,0
|
|
20241111,191300,92610910,6680,6680,6680,6680,0
|
|
20241111,191200,92610910,6680,6680,6680,6680,0
|
|
20241111,191100,92610910,6680,6680,6680,6680,0
|
|
20241111,191000,92610910,6680,6680,6680,6680,0
|
|
20241111,190900,92610910,6680,6680,6680,6680,0
|
|
20241111,190800,92610910,6680,6680,6680,6680,0
|
|
20241111,190700,92610910,6680,6680,6680,6680,0
|
|
20241111,190600,92610910,6680,6680,6680,6680,0
|
|
20241111,190500,92610910,6680,6680,6680,6680,0
|
|
20241111,190400,92610910,6680,6680,6680,6680,0
|
|
20241111,190300,92610910,6680,6680,6680,6680,0
|
|
20241111,190200,92610910,6680,6680,6680,6680,0
|
|
20241111,190100,92610910,6680,6680,6680,6680,0
|
|
20241111,190000,92610910,6680,6680,6680,6680,0
|
|
20241111,185900,92610910,6680,6680,6680,6680,0
|
|
20241111,185800,92610910,6680,6680,6680,6680,0
|
|
20241111,185700,92610910,6680,6680,6680,6680,1302
|
|
20241111,185600,92610910,6680,6680,6680,6680,0
|
|
20241111,185500,92610910,6680,6680,6680,6680,0
|
|
20241111,185400,92610910,6680,6680,6680,6680,0
|
|
20241111,185300,92610910,6680,6680,6680,6680,0
|
|
20241111,185200,92610910,6680,6680,6680,6680,0
|
|
20241111,185100,92610910,6680,6680,6680,6680,0
|
|
20241111,185000,92610910,6680,6680,6680,6680,0
|
|
20241111,184900,92610910,6680,6680,6680,6680,0
|
|
20241111,184800,92610910,6680,6680,6680,6680,0
|
|
20241111,184700,92610910,6680,6680,6680,6680,0
|
|
20241111,184600,92610910,6680,6680,6680,6680,0
|
|
20241111,184500,92610910,6680,6680,6680,6680,0
|
|
20241111,184400,92610910,6680,6680,6680,6680,0
|
|
20241111,184300,92610910,6680,6680,6680,6680,0
|
|
20241111,184200,92610910,6680,6680,6680,6680,0
|
|
20241111,184100,92610910,6680,6680,6680,6680,0
|
|
20241111,184000,92610910,6680,6680,6680,6680,0
|
|
20241111,183900,92610910,6680,6680,6680,6680,0
|
|
20241111,183800,92610910,6680,6680,6680,6680,0
|
|
20241111,183700,92610910,6680,6680,6680,6680,0
|
|
20241111,183600,92610910,6680,6680,6680,6680,0
|
|
20241111,183500,92610910,6680,6680,6680,6680,0
|
|
20241111,183400,92610910,6680,6680,6680,6680,0
|
|
20241111,183300,92610910,6680,6680,6680,6680,0
|
|
20241111,183200,92610910,6680,6680,6680,6680,0
|
|
20241111,183100,92610910,6680,6680,6680,6680,0
|
|
20241111,183000,92610910,6680,6680,6680,6680,0
|
|
20241111,182900,92610910,6680,6680,6680,6680,0
|
|
20241111,182800,92610910,6680,6680,6680,6680,0
|
|
20241111,182700,92610910,6680,6680,6680,6680,1302
|
|
20241111,182600,92610910,6680,6680,6680,6680,0
|
|
20241111,182500,92610910,6680,6680,6680,6680,0
|
|
20241111,182400,92610910,6680,6680,6680,6680,0
|
|
20241111,182300,92610910,6680,6680,6680,6680,0
|
|
20241111,182200,92610910,6680,6680,6680,6680,0
|
|
20241111,182100,92610910,6680,6680,6680,6680,0
|
|
20241111,182000,92610910,6680,6680,6680,6680,0
|
|
20241111,181900,92610910,6680,6680,6680,6680,0
|
|
20241111,181800,92610910,6680,6680,6680,6680,0
|
|
20241111,181700,92610910,6680,6680,6680,6680,0
|
|
20241111,181600,92610910,6680,6680,6680,6680,0
|
|
20241111,181500,92610910,6680,6680,6680,6680,0
|
|
20241111,181400,92610910,6680,6680,6680,6680,0
|
|
20241111,181300,92610910,6680,6680,6680,6680,0
|
|
20241111,181200,92610910,6680,6680,6680,6680,0
|
|
20241111,181100,92610910,6680,6680,6680,6680,0
|
|
20241111,181000,92610910,6680,6680,6680,6680,0
|
|
20241111,180900,92610910,6680,6680,6680,6680,0
|
|
20241111,180800,92610910,6680,6680,6680,6680,0
|
|
20241111,180700,92610910,6680,6680,6680,6680,0
|
|
20241111,180600,92610910,6680,6680,6680,6680,0
|
|
20241111,180500,92610910,6680,6680,6680,6680,0
|
|
20241111,180400,92610910,6680,6680,6680,6680,0
|
|
20241111,180300,92610910,6680,6680,6680,6680,0
|
|
20241111,180200,92610910,6680,6680,6680,6680,0
|
|
20241111,180100,92610910,6680,6680,6680,6680,0
|
|
20241111,180000,92610910,6680,6680,6680,6680,0
|
|
20241111,175900,92610910,6680,6680,6680,6680,0
|
|
20241111,175800,92610910,6680,6680,6680,6680,0
|
|
20241111,175700,92610910,6680,6680,6680,6680,1302
|
|
20241111,175600,92610910,6680,6680,6680,6680,0
|
|
20241111,175500,92610910,6680,6680,6680,6680,0
|
|
20241111,175400,92610910,6680,6680,6680,6680,0
|
|
20241111,175300,92610910,6680,6680,6680,6680,0
|
|
20241111,175200,92610910,6680,6680,6680,6680,0
|
|
20241111,175100,92610910,6680,6680,6680,6680,0
|
|
20241111,175000,92610910,6680,6680,6680,6680,0
|
|
20241111,174900,92610910,6680,6680,6680,6680,0
|
|
20241111,174800,92610910,6680,6680,6680,6680,0
|
|
20241111,174700,92610910,6680,6680,6680,6680,0
|
|
20241111,174600,92610910,6680,6680,6680,6680,0
|
|
20241111,174500,92610910,6680,6680,6680,6680,0
|
|
20241111,174400,92610910,6680,6680,6680,6680,0
|
|
20241111,174300,92610910,6680,6680,6680,6680,0
|
|
20241111,174200,92610910,6680,6680,6680,6680,0
|
|
20241111,174100,92610910,6680,6680,6680,6680,0
|
|
20241111,174000,92610910,6680,6680,6680,6680,0
|
|
20241111,173900,92610910,6680,6680,6680,6680,0
|
|
20241111,173800,92610910,6680,6680,6680,6680,0
|
|
20241111,173700,92610910,6680,6680,6680,6680,0
|
|
20241111,173600,92610910,6680,6680,6680,6680,0
|
|
20241111,173500,92610910,6680,6680,6680,6680,0
|
|
20241111,173400,92610910,6680,6680,6680,6680,0
|
|
20241111,173300,92610910,6680,6680,6680,6680,0
|
|
20241111,173200,92610910,6680,6680,6680,6680,0
|
|
20241111,173100,92610910,6680,6680,6680,6680,0
|
|
20241111,173000,92610910,6680,6680,6680,6680,0
|
|
20241111,172900,92610910,6680,6680,6680,6680,0
|
|
20241111,172800,92610910,6680,6680,6680,6680,0
|
|
20241111,172700,92610910,6680,6680,6680,6680,1302
|
|
20241111,172600,92610910,6680,6680,6680,6680,0
|
|
20241111,172500,92610910,6680,6680,6680,6680,0
|
|
20241111,172400,92610910,6680,6680,6680,6680,0
|
|
20241111,172300,92610910,6680,6680,6680,6680,0
|
|
20241111,172200,92610910,6680,6680,6680,6680,0
|
|
20241111,172100,92610910,6680,6680,6680,6680,0
|
|
20241111,172000,92610910,6680,6680,6680,6680,0
|
|
20241111,171900,92610910,6680,6680,6680,6680,0
|
|
20241111,171800,92610910,6680,6680,6680,6680,0
|
|
20241111,171700,92610910,6680,6680,6680,6680,0
|
|
20241111,171600,92610910,6680,6680,6680,6680,0
|
|
20241111,171500,92610910,6680,6680,6680,6680,0
|
|
20241111,171400,92610910,6680,6680,6680,6680,0
|
|
20241111,171300,92610910,6680,6680,6680,6680,0
|
|
20241111,171200,92610910,6680,6680,6680,6680,0
|
|
20241111,171100,92610910,6680,6680,6680,6680,0
|
|
20241111,171000,92610910,6680,6680,6680,6680,0
|
|
20241111,170900,92610910,6680,6680,6680,6680,0
|
|
20241111,170800,92610910,6680,6680,6680,6680,0
|
|
20241111,170700,92610910,6680,6680,6680,6680,0
|
|
20241111,170600,92610910,6680,6680,6680,6680,0
|
|
20241111,170500,92610910,6680,6680,6680,6680,0
|
|
20241111,170400,92610910,6680,6680,6680,6680,0
|
|
20241111,170300,92610910,6680,6680,6680,6680,0
|
|
20241111,170200,92610910,6680,6680,6680,6680,0
|
|
20241111,170100,92610910,6680,6680,6680,6680,0
|
|
20241111,170000,92610910,6680,6680,6680,6680,0
|
|
20241111,165900,92610910,6680,6680,6680,6680,0
|
|
20241111,165800,92610910,6680,6680,6680,6680,0
|
|
20241111,165700,92610910,6680,6680,6680,6680,1302
|
|
20241111,165600,92610910,6680,6680,6680,6680,0
|
|
20241111,165500,92610910,6680,6680,6680,6680,0
|
|
20241111,165400,92610910,6680,6680,6680,6680,0
|
|
20241111,165300,92610910,6680,6680,6680,6680,0
|
|
20241111,165200,92610910,6680,6680,6680,6680,0
|
|
20241111,165100,92610910,6680,6680,6680,6680,0
|
|
20241111,165000,92610910,6680,6680,6680,6680,0
|
|
20241111,164900,92610910,6680,6680,6680,6680,0
|
|
20241111,164800,92610910,6680,6680,6680,6680,0
|
|
20241111,164700,92610910,6680,6680,6680,6680,0
|
|
20241111,164600,92610910,6680,6680,6680,6680,0
|
|
20241111,164500,92610910,6680,6680,6680,6680,0
|
|
20241111,164400,92610910,6680,6680,6680,6680,0
|
|
20241111,164300,92610910,6680,6680,6680,6680,0
|
|
20241111,164200,92610910,6680,6680,6680,6680,0
|
|
20241111,164100,92610910,6680,6680,6680,6680,0
|
|
20241111,164000,92610910,6680,6680,6680,6680,0
|
|
20241111,163900,92610910,6680,6680,6680,6680,0
|
|
20241111,163800,92610910,6680,6680,6680,6680,0
|
|
20241111,163700,92610910,6680,6680,6680,6680,0
|
|
20241111,163600,92610910,6680,6680,6680,6680,0
|
|
20241111,163500,92610910,6680,6680,6680,6680,0
|
|
20241111,163400,92610910,6680,6680,6680,6680,0
|
|
20241111,163300,92610910,6680,6680,6680,6680,0
|
|
20241111,163200,92610910,6680,6680,6680,6680,0
|
|
20241111,163100,92610910,6680,6680,6680,6680,0
|
|
20241111,163000,92610910,6680,6680,6680,6680,0
|
|
20241111,162900,92610910,6680,6680,6680,6680,0
|
|
20241111,162800,92610910,6680,6680,6680,6680,0
|
|
20241111,162700,92610910,6680,6680,6680,6680,1302
|
|
20241111,162600,92610910,6680,6680,6680,6680,0
|
|
20241111,162500,92610910,6680,6680,6680,6680,0
|
|
20241111,162400,92610910,6680,6680,6680,6680,0
|
|
20241111,162300,92610910,6680,6680,6680,6680,0
|
|
20241111,162200,92610910,6680,6680,6680,6680,0
|
|
20241111,162100,92610910,6680,6680,6680,6680,0
|
|
20241111,162000,92610910,6680,6680,6680,6680,0
|
|
20241111,161900,92610910,6680,6680,6680,6680,0
|
|
20241111,161800,92610910,6680,6680,6680,6680,0
|
|
20241111,161700,92610910,6680,6680,6680,6680,0
|
|
20241111,161600,92610910,6680,6680,6680,6680,0
|
|
20241111,161500,92610910,6680,6680,6680,6680,0
|
|
20241111,161400,92610910,6680,6680,6680,6680,0
|
|
20241111,161300,92610910,6680,6680,6680,6680,0
|
|
20241111,161200,92610910,6680,6680,6680,6680,0
|
|
20241111,161100,92610910,6680,6680,6680,6680,0
|
|
20241111,161000,92610910,6680,6680,6680,6680,0
|
|
20241111,160900,92610910,6680,6680,6680,6680,0
|
|
20241111,160800,92610910,6680,6680,6680,6680,0
|
|
20241111,160700,92610910,6680,6680,6680,6680,0
|
|
20241111,160600,92610910,6680,6680,6680,6680,0
|
|
20241111,160500,92610910,6680,6680,6680,6680,0
|
|
20241111,160400,92610910,6680,6680,6680,6680,0
|
|
20241111,160300,92610910,6680,6680,6680,6680,0
|
|
20241111,160200,92610910,6680,6680,6680,6680,0
|
|
20241111,160100,92610910,6680,6680,6680,6680,0
|
|
20241111,160000,92610910,6680,6680,6680,6680,0
|
|
20241111,155900,92610910,6680,6680,6680,6680,0
|
|
20241111,155800,92610910,6680,6680,6680,6680,0
|
|
20241111,155700,92610910,6680,6680,6680,6680,1302
|
|
20241111,155600,92610910,6680,6680,6680,6680,0
|
|
20241111,155500,92610910,6680,6680,6680,6680,0
|
|
20241111,155400,92610910,6680,6680,6680,6680,0
|
|
20241111,155300,92610910,6680,6680,6680,6680,0
|
|
20241111,155200,92610910,6680,6680,6680,6680,0
|
|
20241111,155100,92610910,6680,6680,6680,6680,0
|
|
20241111,155000,92610910,6680,6680,6680,6680,0
|
|
20241111,154900,92610910,6680,6680,6680,6680,0
|
|
20241111,154800,92610910,6680,6680,6680,6680,0
|
|
20241111,154700,92610910,6680,6680,6680,6680,0
|
|
20241111,154600,92610910,6680,6680,6680,6680,0
|
|
20241111,154500,92610910,6680,6680,6680,6680,0
|
|
20241111,154400,92610910,6680,6680,6680,6680,0
|
|
20241111,154300,92610910,6680,6680,6680,6680,0
|
|
20241111,154200,92610910,6680,6680,6680,6680,0
|
|
20241111,154100,92610910,6680,6680,6680,6680,0
|
|
20241111,154000,92610910,6680,6680,6680,6680,0
|
|
20241111,153900,92610910,6680,6680,6680,6680,0
|
|
20241111,153800,92610910,6680,6680,6680,6680,0
|
|
20241111,153700,92610910,6680,6680,6680,6680,0
|
|
20241111,153600,92610910,6680,6680,6680,6680,0
|
|
20241111,153500,92610910,6680,6680,6680,6680,0
|
|
20241111,153400,92610910,6680,6680,6680,6680,0
|
|
20241111,153300,92610910,6680,6680,6680,6680,0
|
|
20241111,153200,92610910,6680,6680,6680,6680,0
|
|
20241111,153100,92610910,6680,6680,6680,6680,0
|
|
20241111,153000,92610910,6680,6680,6680,6680,1302
|
|
20241111,152900,83913550,6640,6640,6640,6640,0
|
|
20241111,152800,83913550,6640,6640,6640,6640,0
|
|
20241111,152700,83913550,6640,6640,6640,6640,0
|
|
20241111,152600,83913550,6640,6640,6640,6640,0
|
|
20241111,152500,83913550,6640,6640,6640,6640,0
|
|
20241111,152400,83913550,6640,6640,6640,6640,0
|
|
20241111,152300,83913550,6640,6640,6640,6640,0
|
|
20241111,152200,83913550,6640,6640,6640,6640,0
|
|
20241111,152100,83913550,6640,6640,6640,6640,0
|
|
20241111,152000,83913550,6640,6640,6640,6640,0
|
|
20241111,151900,83913550,6640,6630,6640,6610,2004
|
|
20241111,151800,70625690,6620,6570,6620,6570,188
|
|
20241111,151700,69384820,6570,6570,6570,6570,0
|
|
20241111,151600,69384820,6570,6570,6600,6570,34
|
|
20241111,151500,69161410,6570,6570,6570,6570,35
|
|
20241111,151400,68931460,6600,6600,6600,6600,0
|
|
20241111,151300,68931460,6600,6600,6600,6600,0
|
|
20241111,151200,68931460,6600,6600,6600,6600,0
|
|
20241111,151100,68931460,6600,6600,6600,6600,0
|
|
20241111,151000,68931460,6600,6600,6600,6600,0
|
|
20241111,150900,68931460,6600,6600,6600,6600,0
|
|
20241111,150800,68931460,6600,6600,6600,6600,100
|
|
20241111,150700,68271460,6600,6600,6600,6600,0
|
|
20241111,150600,68271460,6600,6600,6600,6600,0
|
|
20241111,150500,68271460,6600,6600,6600,6600,0
|
|
20241111,150400,68271460,6600,6600,6600,6600,0
|
|
20241111,150300,68271460,6600,6600,6600,6600,0
|
|
20241111,150200,68271460,6600,6600,6600,6600,0
|
|
20241111,150100,68271460,6600,6600,6600,6600,0
|
|
20241111,150000,68271460,6600,6600,6600,6600,0
|
|
20241111,145900,68271460,6600,6600,6600,6600,1
|
|
20241111,145800,68264860,6570,6570,6570,6570,0
|
|
20241111,145700,68264860,6570,6570,6570,6570,0
|
|
20241111,145600,68264860,6570,6570,6570,6570,0
|
|
20241111,145500,68264860,6570,6570,6570,6570,670
|
|
20241111,145400,63862960,6570,6570,6570,6570,0
|
|
20241111,145300,63862960,6570,6570,6570,6570,0
|
|
20241111,145200,63862960,6570,6570,6570,6570,0
|
|
20241111,145100,63862960,6570,6570,6570,6570,0
|
|
20241111,145000,63862960,6570,6570,6570,6570,0
|
|
20241111,144900,63862960,6570,6570,6570,6570,0
|
|
20241111,144800,63862960,6570,6570,6570,6570,0
|
|
20241111,144700,63862960,6570,6570,6570,6570,0
|
|
20241111,144600,63862960,6570,6570,6570,6570,15
|
|
20241111,144500,63764410,6570,6570,6570,6570,0
|
|
20241111,144400,63764410,6570,6570,6570,6570,15
|
|
20241111,144300,63665860,6550,6550,6550,6550,0
|
|
20241111,144200,63665860,6550,6550,6550,6550,0
|
|
20241111,144100,63665860,6550,6550,6550,6550,0
|
|
20241111,144000,63665860,6550,6550,6550,6550,0
|
|
20241111,143900,63665860,6550,6550,6550,6550,0
|
|
20241111,143800,63665860,6550,6550,6550,6550,0
|
|
20241111,143700,63665860,6550,6550,6550,6550,0
|
|
20241111,143600,63665860,6550,6560,6560,6550,5
|
|
20241111,143500,63633100,6560,6560,6560,6560,0
|
|
20241111,143400,63633100,6560,6560,6560,6560,0
|
|
20241111,143300,63633100,6560,6560,6560,6560,3
|
|
20241111,143200,63613420,6560,6560,6560,6560,0
|
|
20241111,143100,63613420,6560,6560,6560,6560,0
|
|
20241111,143000,63613420,6560,6560,6560,6560,0
|
|
20241111,142900,63613420,6560,6560,6560,6560,0
|
|
20241111,142800,63613420,6560,6560,6560,6560,0
|
|
20241111,142700,63613420,6560,6560,6560,6560,0
|
|
20241111,142600,63613420,6560,6560,6560,6560,26
|
|
20241111,142500,63442860,6600,6600,6600,6600,0
|
|
20241111,142400,63442860,6600,6600,6600,6600,0
|
|
20241111,142300,63442860,6600,6600,6600,6600,0
|
|
20241111,142200,63442860,6600,6600,6600,6600,0
|
|
20241111,142100,63442860,6600,6600,6600,6600,0
|
|
20241111,142000,63442860,6600,6600,6600,6600,0
|
|
20241111,141900,63442860,6600,6600,6600,6600,0
|
|
20241111,141800,63442860,6600,6600,6600,6600,0
|
|
20241111,141700,63442860,6600,6600,6600,6600,0
|
|
20241111,141600,63442860,6600,6600,6600,6600,0
|
|
20241111,141500,63442860,6600,6600,6600,6600,0
|
|
20241111,141400,63442860,6600,6600,6600,6600,0
|
|
20241111,141300,63442860,6600,6600,6600,6600,0
|
|
20241111,141200,63442860,6600,6600,6600,6600,0
|
|
20241111,141100,63442860,6600,6600,6600,6600,0
|
|
20241111,141000,63442860,6600,6600,6600,6600,0
|
|
20241111,140900,63442860,6600,6600,6600,6600,0
|
|
20241111,140800,63442860,6600,6600,6600,6600,0
|
|
20241111,140700,63442860,6600,6600,6600,6600,0
|
|
20241111,140600,63442860,6600,6600,6600,6600,0
|
|
20241111,140500,63442860,6600,6600,6600,6600,1
|
|
20241111,140400,63436260,6560,6560,6560,6560,0
|
|
20241111,140300,63436260,6560,6590,6590,6560,243
|
|
20241111,140200,61837730,6590,6590,6590,6590,0
|
|
20241111,140100,61837730,6590,6590,6590,6590,30
|
|
20241111,140000,61640030,6600,6600,6600,6600,0
|
|
20241111,135900,61640030,6600,6600,6600,6600,0
|
|
20241111,135800,61640030,6600,6600,6600,6600,0
|
|
20241111,135700,61640030,6600,6600,6600,6600,0
|
|
20241111,135600,61640030,6600,6600,6600,6600,0
|
|
20241111,135500,61640030,6600,6600,6600,6600,0
|
|
20241111,135400,61640030,6600,6600,6600,6600,0
|
|
20241111,135300,61640030,6600,6600,6600,6600,0
|
|
20241111,135200,61640030,6600,6600,6600,6600,0
|
|
20241111,135100,61640030,6600,6600,6600,6600,0
|
|
20241111,135000,61640030,6600,6600,6600,6600,0
|
|
20241111,134900,61640030,6600,6600,6600,6600,0
|
|
20241111,134800,61640030,6600,6600,6600,6600,0
|
|
20241111,134700,61640030,6600,6600,6600,6600,0
|
|
20241111,134600,61640030,6600,6600,6600,6600,0
|
|
20241111,134500,61640030,6600,6600,6600,6600,1
|
|
20241111,134400,61633430,6610,6610,6610,6610,0
|
|
20241111,134300,61633430,6610,6610,6610,6610,0
|
|
20241111,134200,61633430,6610,6610,6610,6610,0
|
|
20241111,134100,61633430,6610,6610,6610,6610,0
|
|
20241111,134000,61633430,6610,6610,6610,6610,0
|
|
20241111,133900,61633430,6610,6610,6610,6610,0
|
|
20241111,133800,61633430,6610,6610,6610,6610,0
|
|
20241111,133700,61633430,6610,6610,6610,6610,0
|
|
20241111,133600,61633430,6610,6610,6610,6610,0
|
|
20241111,133500,61633430,6610,6610,6610,6610,1
|
|
20241111,133400,61626820,6650,6650,6650,6650,0
|
|
20241111,133300,61626820,6650,6650,6650,6650,0
|
|
20241111,133200,61626820,6650,6620,6650,6620,2
|
|
20241111,133100,61613550,6650,6600,6650,6580,46
|
|
20241111,133000,61310770,6580,6590,6650,6580,201
|
|
20241111,132900,59978120,6560,6560,6560,6560,0
|
|
20241111,132800,59978120,6560,6570,6570,6560,50
|
|
20241111,132700,59650110,6580,6580,6580,6580,0
|
|
20241111,132600,59650110,6580,6580,6580,6580,0
|
|
20241111,132500,59650110,6580,6580,6580,6580,1
|
|
20241111,132400,59643530,6600,6600,6600,6600,1
|
|
20241111,132300,59636930,6590,6570,6590,6570,279
|
|
20241111,132200,57803860,6560,6560,6560,6560,0
|
|
20241111,132100,57803860,6560,6570,6570,6560,123
|
|
20241111,132000,56996750,6560,6560,6560,6560,0
|
|
20241111,131900,56996750,6560,6560,6560,6560,0
|
|
20241111,131800,56996750,6560,6560,6560,6560,0
|
|
20241111,131700,56996750,6560,6550,6560,6550,31
|
|
20241111,131600,56793480,6550,6550,6550,6550,0
|
|
20241111,131500,56793480,6550,6550,6550,6550,20
|
|
20241111,131400,56662480,6550,6550,6550,6550,0
|
|
20241111,131300,56662480,6550,6550,6550,6550,0
|
|
20241111,131200,56662480,6550,6550,6550,6550,0
|
|
20241111,131100,56662480,6550,6550,6550,6550,1
|
|
20241111,131000,56655930,6540,6540,6540,6540,0
|
|
20241111,130900,56655930,6540,6540,6540,6540,0
|
|
20241111,130800,56655930,6540,6540,6540,6540,0
|
|
20241111,130700,56655930,6540,6540,6540,6540,0
|
|
20241111,130600,56655930,6540,6540,6540,6540,0
|
|
20241111,130500,56655930,6540,6540,6540,6540,0
|
|
20241111,130400,56655930,6540,6540,6540,6540,0
|
|
20241111,130300,56655930,6540,6540,6540,6540,0
|
|
20241111,130200,56655930,6540,6540,6540,6540,0
|
|
20241111,130100,56655930,6540,6540,6540,6540,3
|
|
20241111,130000,56636310,6540,6540,6540,6540,40
|
|
20241111,125900,56374710,6500,6500,6500,6500,0
|
|
20241111,125800,56374710,6500,6500,6500,6500,71
|
|
20241111,125700,55913210,6540,6540,6540,6540,0
|
|
20241111,125600,55913210,6540,6540,6540,6540,0
|
|
20241111,125500,55913210,6540,6540,6540,6540,0
|
|
20241111,125400,55913210,6540,6540,6540,6540,0
|
|
20241111,125300,55913210,6540,6540,6540,6540,0
|
|
20241111,125200,55913210,6540,6540,6540,6540,0
|
|
20241111,125100,55913210,6540,6540,6540,6540,0
|
|
20241111,125000,55913210,6540,6540,6540,6540,0
|
|
20241111,124900,55913210,6540,6540,6540,6540,57
|
|
20241111,124800,55540430,6540,6540,6540,6540,1
|
|
20241111,124700,55533890,6500,6500,6500,6500,0
|
|
20241111,124600,55533890,6500,6500,6500,6500,0
|
|
20241111,124500,55533890,6500,6500,6500,6500,0
|
|
20241111,124400,55533890,6500,6500,6500,6500,0
|
|
20241111,124300,55533890,6500,6500,6500,6500,0
|
|
20241111,124200,55533890,6500,6500,6500,6500,0
|
|
20241111,124100,55533890,6500,6500,6500,6500,0
|
|
20241111,124000,55533890,6500,6500,6500,6500,0
|
|
20241111,123900,55533890,6500,6500,6500,6500,0
|
|
20241111,123800,55533890,6500,6500,6500,6500,0
|
|
20241111,123700,55533890,6500,6500,6500,6500,20
|
|
20241111,123600,55403890,6500,6500,6500,6500,433
|
|
20241111,123500,52589390,6500,6500,6500,6500,69
|
|
20241111,123400,52140890,6500,6500,6500,6500,0
|
|
20241111,123300,52140890,6500,6500,6500,6500,0
|
|
20241111,123200,52140890,6500,6500,6500,6500,0
|
|
20241111,123100,52140890,6500,6500,6500,6500,0
|
|
20241111,123000,52140890,6500,6500,6500,6500,0
|
|
20241111,122900,52140890,6500,6500,6500,6500,0
|
|
20241111,122800,52140890,6500,6500,6500,6500,0
|
|
20241111,122700,52140890,6500,6500,6500,6500,0
|
|
20241111,122600,52140890,6500,6500,6500,6500,0
|
|
20241111,122500,52140890,6500,6500,6500,6500,0
|
|
20241111,122400,52140890,6500,6530,6530,6500,450
|
|
20241111,122300,49210830,6540,6540,6540,6540,50
|
|
20241111,122200,48883830,6540,6540,6540,6540,0
|
|
20241111,122100,48883830,6540,6540,6540,6540,50
|
|
20241111,122000,48556830,6540,6540,6540,6540,0
|
|
20241111,121900,48556830,6540,6540,6540,6540,0
|
|
20241111,121800,48556830,6540,6540,6540,6540,0
|
|
20241111,121700,48556830,6540,6540,6540,6540,0
|
|
20241111,121600,48556830,6540,6540,6540,6540,0
|
|
20241111,121500,48556830,6540,6540,6540,6540,0
|
|
20241111,121400,48556830,6540,6540,6540,6540,0
|
|
20241111,121300,48556830,6540,6540,6540,6540,0
|
|
20241111,121200,48556830,6540,6540,6540,6540,0
|
|
20241111,121100,48556830,6540,6540,6540,6540,0
|
|
20241111,121000,48556830,6540,6540,6540,6540,0
|
|
20241111,120900,48556830,6540,6540,6540,6540,0
|
|
20241111,120800,48556830,6540,6540,6540,6540,0
|
|
20241111,120700,48556830,6540,6540,6540,6540,0
|
|
20241111,120600,48556830,6540,6540,6540,6540,0
|
|
20241111,120500,48556830,6540,6540,6540,6540,0
|
|
20241111,120400,48556830,6540,6540,6540,6540,1
|
|
20241111,120300,48550290,6540,6540,6540,6540,0
|
|
20241111,120200,48550290,6540,6540,6540,6540,21
|
|
20241111,120100,48412950,6560,6560,6560,6560,0
|
|
20241111,120000,48412950,6560,6560,6560,6560,0
|
|
20241111,115900,48412950,6560,6560,6560,6560,1
|
|
20241111,115800,48406390,6540,6540,6540,6540,0
|
|
20241111,115700,48406390,6540,6540,6540,6540,778
|
|
20241111,115600,43318270,6540,6540,6540,6540,0
|
|
20241111,115500,43318270,6540,6540,6540,6540,0
|
|
20241111,115400,43318270,6540,6540,6540,6540,63
|
|
20241111,115300,42906250,6540,6540,6540,6540,0
|
|
20241111,115200,42906250,6540,6540,6540,6540,37
|
|
20241111,115100,42664270,6540,6540,6540,6540,0
|
|
20241111,115000,42664270,6540,6540,6540,6540,0
|
|
20241111,114900,42664270,6540,6540,6540,6540,1
|
|
20241111,114800,42657730,6520,6520,6520,6520,14
|
|
20241111,114700,42566450,6520,6520,6520,6520,0
|
|
20241111,114600,42566450,6520,6520,6520,6520,0
|
|
20241111,114500,42566450,6520,6520,6520,6520,180
|
|
20241111,114400,41392850,6500,6500,6500,6500,106
|
|
20241111,114300,40703850,6500,6500,6500,6500,1
|
|
20241111,114200,40697350,6520,6520,6520,6520,0
|
|
20241111,114100,40697350,6520,6520,6520,6520,9
|
|
20241111,114000,40638670,6530,6530,6530,6530,0
|
|
20241111,113900,40638670,6530,6530,6530,6530,0
|
|
20241111,113800,40638670,6530,6530,6530,6530,1
|
|
20241111,113700,40632140,6530,6530,6530,6530,0
|
|
20241111,113600,40632140,6530,6530,6530,6530,0
|
|
20241111,113500,40632140,6530,6530,6530,6530,0
|
|
20241111,113400,40632140,6530,6530,6530,6530,0
|
|
20241111,113300,40632140,6530,6530,6530,6530,0
|
|
20241111,113200,40632140,6530,6530,6530,6530,0
|
|
20241111,113100,40632140,6530,6530,6530,6530,0
|
|
20241111,113000,40632140,6530,6530,6530,6530,0
|
|
20241111,112900,40632140,6530,6530,6530,6530,0
|
|
20241111,112800,40632140,6530,6530,6530,6530,0
|
|
20241111,112700,40632140,6530,6530,6530,6530,0
|
|
20241111,112600,40632140,6530,6530,6530,6530,0
|
|
20241111,112500,40632140,6530,6530,6530,6530,0
|
|
20241111,112400,40632140,6530,6530,6530,6530,0
|
|
20241111,112300,40632140,6530,6530,6530,6530,0
|
|
20241111,112200,40632140,6530,6530,6530,6530,0
|
|
20241111,112100,40632140,6530,6530,6530,6530,0
|
|
20241111,112000,40632140,6530,6530,6530,6530,0
|
|
20241111,111900,40632140,6530,6530,6530,6530,0
|
|
20241111,111800,40632140,6530,6530,6530,6530,0
|
|
20241111,111700,40632140,6530,6530,6530,6530,0
|
|
20241111,111600,40632140,6530,6530,6530,6530,0
|
|
20241111,111500,40632140,6530,6530,6530,6530,0
|
|
20241111,111400,40632140,6530,6530,6530,6530,0
|
|
20241111,111300,40632140,6530,6530,6530,6530,0
|
|
20241111,111200,40632140,6530,6530,6530,6530,0
|
|
20241111,111100,40632140,6530,6530,6530,6530,0
|
|
20241111,111000,40632140,6530,6530,6530,6530,0
|
|
20241111,110900,40632140,6530,6530,6530,6530,0
|
|
20241111,110800,40632140,6530,6530,6530,6530,1
|
|
20241111,110700,40625610,6500,6500,6500,6500,0
|
|
20241111,110600,40625610,6500,6500,6500,6500,0
|
|
20241111,110500,40625610,6500,6500,6500,6500,0
|
|
20241111,110400,40625610,6500,6500,6500,6500,0
|
|
20241111,110300,40625610,6500,6500,6500,6500,0
|
|
20241111,110200,40625610,6500,6500,6500,6500,0
|
|
20241111,110100,40625610,6500,6500,6500,6500,0
|
|
20241111,110000,40625610,6500,6500,6500,6500,72
|
|
20241111,105900,40157610,6500,6500,6500,6500,28
|
|
20241111,105800,39975610,6540,6540,6540,6540,0
|
|
20241111,105700,39975610,6540,6540,6540,6540,0
|
|
20241111,105600,39975610,6540,6540,6540,6540,0
|
|
20241111,105500,39975610,6540,6540,6540,6540,0
|
|
20241111,105400,39975610,6540,6540,6540,6540,0
|
|
20241111,105300,39975610,6540,6540,6540,6540,0
|
|
20241111,105200,39975610,6540,6540,6540,6540,0
|
|
20241111,105100,39975610,6540,6540,6540,6540,0
|
|
20241111,105000,39975610,6540,6540,6540,6540,0
|
|
20241111,104900,39975610,6540,6540,6540,6540,0
|
|
20241111,104800,39975610,6540,6540,6540,6540,0
|
|
20241111,104700,39975610,6540,6540,6540,6540,0
|
|
20241111,104600,39975610,6540,6540,6540,6540,0
|
|
20241111,104500,39975610,6540,6540,6540,6540,0
|
|
20241111,104400,39975610,6540,6540,6540,6540,0
|
|
20241111,104300,39975610,6540,6540,6540,6540,0
|
|
20241111,104200,39975610,6540,6540,6540,6540,0
|
|
20241111,104100,39975610,6540,6540,6540,6540,0
|
|
20241111,104000,39975610,6540,6540,6540,6540,3
|
|
20241111,103900,39955990,6540,6540,6540,6540,0
|
|
20241111,103800,39955990,6540,6540,6540,6540,0
|
|
20241111,103700,39955990,6540,6540,6540,6540,0
|
|
20241111,103600,39955990,6540,6540,6540,6540,0
|
|
20241111,103500,39955990,6540,6540,6540,6540,10
|
|
20241111,103400,39890590,6540,6540,6540,6540,0
|
|
20241111,103300,39890590,6540,6540,6540,6540,0
|
|
20241111,103200,39890590,6540,6540,6540,6540,0
|
|
20241111,103100,39890590,6540,6540,6540,6540,1
|
|
20241111,103000,39884050,6540,6540,6540,6540,0
|
|
20241111,102900,39884050,6540,6540,6540,6540,0
|
|
20241111,102800,39884050,6540,6520,6540,6520,500
|
|
20241111,102700,36620610,6500,6500,6500,6500,0
|
|
20241111,102600,36620610,6500,6500,6500,6500,0
|
|
20241111,102500,36620610,6500,6500,6500,6500,0
|
|
20241111,102400,36620610,6500,6500,6500,6500,6
|
|
20241111,102300,36581610,6530,6530,6530,6530,0
|
|
20241111,102200,36581610,6530,6530,6530,6530,10
|
|
20241111,102100,36516310,6530,6530,6530,6530,0
|
|
20241111,102000,36516310,6530,6530,6530,6530,0
|
|
20241111,101900,36516310,6530,6530,6530,6530,0
|
|
20241111,101800,36516310,6530,6530,6530,6530,0
|
|
20241111,101700,36516310,6530,6530,6530,6530,0
|
|
20241111,101600,36516310,6530,6530,6530,6530,0
|
|
20241111,101500,36516310,6530,6530,6530,6530,0
|
|
20241111,101400,36516310,6530,6530,6530,6530,0
|
|
20241111,101300,36516310,6530,6530,6530,6530,0
|
|
20241111,101200,36516310,6530,6530,6530,6530,0
|
|
20241111,101100,36516310,6530,6530,6530,6530,0
|
|
20241111,101000,36516310,6530,6530,6530,6530,0
|
|
20241111,100900,36516310,6530,6530,6530,6530,0
|
|
20241111,100800,36516310,6530,6530,6530,6530,0
|
|
20241111,100700,36516310,6530,6530,6530,6530,0
|
|
20241111,100600,36516310,6530,6530,6530,6530,0
|
|
20241111,100500,36516310,6530,6530,6530,6530,1
|
|
20241111,100400,36509780,6500,6500,6500,6500,20
|
|
20241111,100300,36379780,6510,6510,6510,6510,117
|
|
20241111,100200,35618110,6500,6500,6500,6500,0
|
|
20241111,100100,35618110,6500,6500,6500,6500,0
|
|
20241111,100000,35618110,6500,6500,6500,6500,0
|
|
20241111,095900,35618110,6500,6510,6510,6500,1098
|
|
20241111,095800,28471750,6560,6560,6560,6560,0
|
|
20241111,095700,28471750,6560,6560,6560,6560,0
|
|
20241111,095600,28471750,6560,6560,6560,6560,10
|
|
20241111,095500,28406150,6520,6520,6520,6520,0
|
|
20241111,095400,28406150,6520,6520,6520,6520,60
|
|
20241111,095300,28014950,6580,6580,6580,6580,0
|
|
20241111,095200,28014950,6580,6580,6580,6580,0
|
|
20241111,095100,28014950,6580,6580,6580,6580,0
|
|
20241111,095000,28014950,6580,6580,6580,6580,1
|
|
20241111,094900,28008370,6520,6520,6520,6520,0
|
|
20241111,094800,28008370,6520,6520,6520,6520,6
|
|
20241111,094700,27969250,6530,6530,6530,6530,12
|
|
20241111,094600,27890890,6530,6530,6530,6530,0
|
|
20241111,094500,27890890,6530,6530,6530,6530,0
|
|
20241111,094400,27890890,6530,6530,6530,6530,18
|
|
20241111,094300,27773350,6530,6530,6530,6530,0
|
|
20241111,094200,27773350,6530,6530,6530,6530,32
|
|
20241111,094100,27564390,6530,6530,6530,6530,0
|
|
20241111,094000,27564390,6530,6540,6540,6530,5
|
|
20241111,093900,27531730,6590,6590,6590,6590,0
|
|
20241111,093800,27531730,6590,6590,6590,6590,0
|
|
20241111,093700,27531730,6590,6590,6590,6590,0
|
|
20241111,093600,27531730,6590,6590,6590,6590,0
|
|
20241111,093500,27531730,6590,6590,6590,6590,1
|
|
20241111,093400,27525140,6590,6590,6590,6590,0
|
|
20241111,093300,27525140,6590,6590,6590,6590,500
|
|
20241111,093200,24230140,6590,6540,6590,6540,320
|
|
20241111,093100,22126740,6540,6520,6600,6520,1166
|
|
20241111,093000,14497420,6550,6550,6550,6550,3
|
|
20241111,092900,14477770,6520,6520,6520,6520,20
|
|
20241111,092800,14347370,6530,6530,6530,6530,105
|
|
20241111,092700,13661720,6540,6540,6540,6540,0
|
|
20241111,092600,13661720,6540,6540,6540,6540,1
|
|
20241111,092500,13655180,6540,6540,6540,6540,45
|
|
20241111,092400,13360880,6540,6540,6540,6540,50
|
|
20241111,092300,13033880,6520,6520,6520,6520,0
|
|
20241111,092200,13033880,6520,6520,6520,6520,0
|
|
20241111,092100,13033880,6520,6520,6520,6520,23
|
|
20241111,092000,12883920,6520,6520,6520,6520,80
|
|
20241111,091900,12362320,6520,6520,6520,6520,0
|
|
20241111,091800,12362320,6520,6520,6520,6520,3
|
|
20241111,091700,12342760,6520,6520,6520,6520,0
|
|
20241111,091600,12342760,6520,6520,6520,6520,0
|
|
20241111,091500,12342760,6520,6520,6520,6520,30
|
|
20241111,091400,12147160,6520,6520,6520,6510,373
|
|
20241111,091300,9715610,6530,6540,6540,6520,676
|
|
20241111,091200,5304270,6540,6570,6570,6540,31
|
|
20241111,091100,5101380,6560,6560,6560,6560,0
|
|
20241111,091000,5101380,6560,6560,6560,6560,6
|
|
20241111,090900,5062020,6560,6540,6560,6540,145
|
|
20241111,090800,4112820,6540,6540,6540,6540,0
|
|
20241111,090700,4112820,6540,6540,6540,6540,288
|
|
20241111,090600,2229300,6550,6550,6550,6550,0
|
|
20241111,090500,2229300,6550,6550,6550,6550,0
|
|
20241111,090400,2229300,6550,6550,6550,6550,0
|
|
20241111,090300,2229300,6550,6550,6550,6550,36
|
|
20241111,090200,1993500,6570,6570,6570,6570,9
|
|
20241111,090100,1934370,6570,6580,6580,6570,288
|
|
20241111,090000,39540,6590,6590,6590,6590,6
|