666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,200300,4837546050,9820,9820,9820,9820,25936
|
|
20241107,200200,4837546050,9820,9820,9820,9820,0
|
|
20241107,200100,4837546050,9820,9820,9820,9820,0
|
|
20241107,200000,4837546050,9820,9820,9820,9820,0
|
|
20241107,195900,4837546050,9820,9820,9820,9820,0
|
|
20241107,195800,4837546050,9820,9820,9820,9820,0
|
|
20241107,195700,4837546050,9820,9820,9820,9820,0
|
|
20241107,195600,4837546050,9820,9820,9820,9820,0
|
|
20241107,195500,4837546050,9820,9820,9820,9820,0
|
|
20241107,195400,4837546050,9820,9820,9820,9820,0
|
|
20241107,195300,4837546050,9820,9820,9820,9820,0
|
|
20241107,195200,4837546050,9820,9820,9820,9820,0
|
|
20241107,195100,4837546050,9820,9820,9820,9820,0
|
|
20241107,195000,4837546050,9820,9820,9820,9820,0
|
|
20241107,194900,4837546050,9820,9820,9820,9820,0
|
|
20241107,194800,4837546050,9820,9820,9820,9820,0
|
|
20241107,194700,4837546050,9820,9820,9820,9820,0
|
|
20241107,194600,4837546050,9820,9820,9820,9820,0
|
|
20241107,194500,4837546050,9820,9820,9820,9820,0
|
|
20241107,194400,4837546050,9820,9820,9820,9820,0
|
|
20241107,194300,4837546050,9820,9820,9820,9820,0
|
|
20241107,194200,4837546050,9820,9820,9820,9820,0
|
|
20241107,194100,4837546050,9820,9820,9820,9820,0
|
|
20241107,194000,4837546050,9820,9820,9820,9820,0
|
|
20241107,193900,4837546050,9820,9820,9820,9820,0
|
|
20241107,193800,4837546050,9820,9820,9820,9820,0
|
|
20241107,193700,4837546050,9820,9820,9820,9820,0
|
|
20241107,193600,4837546050,9820,9820,9820,9820,0
|
|
20241107,193500,4837546050,9820,9820,9820,9820,0
|
|
20241107,193400,4837546050,9820,9820,9820,9820,0
|
|
20241107,193300,4837546050,9820,9820,9820,9820,25936
|
|
20241107,193200,4837546050,9820,9820,9820,9820,0
|
|
20241107,193100,4837546050,9820,9820,9820,9820,0
|
|
20241107,193000,4837546050,9820,9820,9820,9820,0
|
|
20241107,192900,4837546050,9820,9820,9820,9820,0
|
|
20241107,192800,4837546050,9820,9820,9820,9820,0
|
|
20241107,192700,4837546050,9820,9820,9820,9820,0
|
|
20241107,192600,4837546050,9820,9820,9820,9820,0
|
|
20241107,192500,4837546050,9820,9820,9820,9820,0
|
|
20241107,192400,4837546050,9820,9820,9820,9820,0
|
|
20241107,192300,4837546050,9820,9820,9820,9820,0
|
|
20241107,192200,4837546050,9820,9820,9820,9820,0
|
|
20241107,192100,4837546050,9820,9820,9820,9820,0
|
|
20241107,192000,4837546050,9820,9820,9820,9820,0
|
|
20241107,191900,4837546050,9820,9820,9820,9820,0
|
|
20241107,191800,4837546050,9820,9820,9820,9820,0
|
|
20241107,191700,4837546050,9820,9820,9820,9820,0
|
|
20241107,191600,4837546050,9820,9820,9820,9820,0
|
|
20241107,191500,4837546050,9820,9820,9820,9820,0
|
|
20241107,191400,4837546050,9820,9820,9820,9820,0
|
|
20241107,191300,4837546050,9820,9820,9820,9820,0
|
|
20241107,191200,4837546050,9820,9820,9820,9820,0
|
|
20241107,191100,4837546050,9820,9820,9820,9820,0
|
|
20241107,191000,4837546050,9820,9820,9820,9820,0
|
|
20241107,190900,4837546050,9820,9820,9820,9820,0
|
|
20241107,190800,4837546050,9820,9820,9820,9820,0
|
|
20241107,190700,4837546050,9820,9820,9820,9820,0
|
|
20241107,190600,4837546050,9820,9820,9820,9820,0
|
|
20241107,190500,4837546050,9820,9820,9820,9820,0
|
|
20241107,190400,4837546050,9820,9820,9820,9820,0
|
|
20241107,190300,4837546050,9820,9820,9820,9820,25936
|
|
20241107,190200,4837546050,9820,9820,9820,9820,0
|
|
20241107,190100,4837546050,9820,9820,9820,9820,0
|
|
20241107,190000,4837546050,9820,9820,9820,9820,0
|
|
20241107,185900,4837546050,9820,9820,9820,9820,0
|
|
20241107,185800,4837546050,9820,9820,9820,9820,0
|
|
20241107,185700,4837546050,9820,9820,9820,9820,0
|
|
20241107,185600,4837546050,9820,9820,9820,9820,0
|
|
20241107,185500,4837546050,9820,9820,9820,9820,0
|
|
20241107,185400,4837546050,9820,9820,9820,9820,0
|
|
20241107,185300,4837546050,9820,9820,9820,9820,0
|
|
20241107,185200,4837546050,9820,9820,9820,9820,0
|
|
20241107,185100,4837546050,9820,9820,9820,9820,0
|
|
20241107,185000,4837546050,9820,9820,9820,9820,0
|
|
20241107,184900,4837546050,9820,9820,9820,9820,0
|
|
20241107,184800,4837546050,9820,9820,9820,9820,0
|
|
20241107,184700,4837546050,9820,9820,9820,9820,0
|
|
20241107,184600,4837546050,9820,9820,9820,9820,0
|
|
20241107,184500,4837546050,9820,9820,9820,9820,0
|
|
20241107,184400,4837546050,9820,9820,9820,9820,0
|
|
20241107,184300,4837546050,9820,9820,9820,9820,0
|
|
20241107,184200,4837546050,9820,9820,9820,9820,0
|
|
20241107,184100,4837546050,9820,9820,9820,9820,0
|
|
20241107,184000,4837546050,9820,9820,9820,9820,0
|
|
20241107,183900,4837546050,9820,9820,9820,9820,0
|
|
20241107,183800,4837546050,9820,9820,9820,9820,0
|
|
20241107,183700,4837546050,9820,9820,9820,9820,0
|
|
20241107,183600,4837546050,9820,9820,9820,9820,0
|
|
20241107,183500,4837546050,9820,9820,9820,9820,0
|
|
20241107,183400,4837546050,9820,9820,9820,9820,0
|
|
20241107,183300,4837546050,9820,9820,9820,9820,25936
|
|
20241107,183200,4837546050,9820,9820,9820,9820,0
|
|
20241107,183100,4837546050,9820,9820,9820,9820,0
|
|
20241107,183000,4837546050,9820,9820,9820,9820,0
|
|
20241107,182900,4837546050,9820,9820,9820,9820,0
|
|
20241107,182800,4837546050,9820,9820,9820,9820,0
|
|
20241107,182700,4837546050,9820,9820,9820,9820,0
|
|
20241107,182600,4837546050,9820,9820,9820,9820,0
|
|
20241107,182500,4837546050,9820,9820,9820,9820,0
|
|
20241107,182400,4837546050,9820,9820,9820,9820,0
|
|
20241107,182300,4837546050,9820,9820,9820,9820,0
|
|
20241107,182200,4837546050,9820,9820,9820,9820,0
|
|
20241107,182100,4837546050,9820,9820,9820,9820,0
|
|
20241107,182000,4837546050,9820,9820,9820,9820,0
|
|
20241107,181900,4837546050,9820,9820,9820,9820,0
|
|
20241107,181800,4837546050,9820,9820,9820,9820,0
|
|
20241107,181700,4837546050,9820,9820,9820,9820,0
|
|
20241107,181600,4837546050,9820,9820,9820,9820,0
|
|
20241107,181500,4837546050,9820,9820,9820,9820,0
|
|
20241107,181400,4837546050,9820,9820,9820,9820,0
|
|
20241107,181300,4837546050,9820,9820,9820,9820,0
|
|
20241107,181200,4837546050,9820,9820,9820,9820,0
|
|
20241107,181100,4837546050,9820,9820,9820,9820,0
|
|
20241107,181000,4837546050,9820,9820,9820,9820,0
|
|
20241107,180900,4837546050,9820,9820,9820,9820,0
|
|
20241107,180800,4837546050,9820,9820,9820,9820,0
|
|
20241107,180700,4837546050,9820,9820,9820,9820,0
|
|
20241107,180600,4837546050,9820,9820,9820,9820,0
|
|
20241107,180500,4837546050,9820,9820,9820,9820,0
|
|
20241107,180400,4837546050,9820,9820,9820,9820,0
|
|
20241107,180300,4837546050,9820,9820,9820,9820,25936
|
|
20241107,180200,4837546050,9820,9820,9820,9820,0
|
|
20241107,180100,4837546050,9820,9820,9820,9820,0
|
|
20241107,180000,4837546050,9820,9820,9820,9820,0
|
|
20241107,175900,4837546050,9820,9820,9820,9820,0
|
|
20241107,175800,4837546050,9820,9820,9820,9820,0
|
|
20241107,175700,4837546050,9820,9820,9820,9820,0
|
|
20241107,175600,4837546050,9820,9820,9820,9820,0
|
|
20241107,175500,4837546050,9820,9820,9820,9820,0
|
|
20241107,175400,4837546050,9820,9820,9820,9820,0
|
|
20241107,175300,4837546050,9820,9820,9820,9820,0
|
|
20241107,175200,4837546050,9820,9820,9820,9820,0
|
|
20241107,175100,4837546050,9820,9820,9820,9820,0
|
|
20241107,175000,4837546050,9820,9820,9820,9820,0
|
|
20241107,174900,4837546050,9820,9820,9820,9820,0
|
|
20241107,174800,4837546050,9820,9820,9820,9820,0
|
|
20241107,174700,4837546050,9820,9820,9820,9820,0
|
|
20241107,174600,4837546050,9820,9820,9820,9820,0
|
|
20241107,174500,4837546050,9820,9820,9820,9820,0
|
|
20241107,174400,4837546050,9820,9820,9820,9820,0
|
|
20241107,174300,4837546050,9820,9820,9820,9820,0
|
|
20241107,174200,4837546050,9820,9820,9820,9820,0
|
|
20241107,174100,4837546050,9820,9820,9820,9820,0
|
|
20241107,174000,4837546050,9820,9820,9820,9820,0
|
|
20241107,173900,4837546050,9820,9820,9820,9820,0
|
|
20241107,173800,4837546050,9820,9820,9820,9820,0
|
|
20241107,173700,4837546050,9820,9820,9820,9820,0
|
|
20241107,173600,4837546050,9820,9820,9820,9820,0
|
|
20241107,173500,4837546050,9820,9820,9820,9820,0
|
|
20241107,173400,4837546050,9820,9820,9820,9820,0
|
|
20241107,173300,4837546050,9820,9820,9820,9820,25936
|
|
20241107,173200,4837546050,9820,9820,9820,9820,0
|
|
20241107,173100,4837546050,9820,9820,9820,9820,0
|
|
20241107,173000,4837546050,9820,9820,9820,9820,0
|
|
20241107,172900,4837546050,9820,9820,9820,9820,0
|
|
20241107,172800,4837546050,9820,9820,9820,9820,0
|
|
20241107,172700,4837546050,9820,9820,9820,9820,0
|
|
20241107,172600,4837546050,9820,9820,9820,9820,0
|
|
20241107,172500,4837546050,9820,9820,9820,9820,0
|
|
20241107,172400,4837546050,9820,9820,9820,9820,0
|
|
20241107,172300,4837546050,9820,9820,9820,9820,0
|
|
20241107,172200,4837546050,9820,9820,9820,9820,0
|
|
20241107,172100,4837546050,9820,9820,9820,9820,0
|
|
20241107,172000,4837546050,9820,9820,9820,9820,0
|
|
20241107,171900,4837546050,9820,9820,9820,9820,0
|
|
20241107,171800,4837546050,9820,9820,9820,9820,0
|
|
20241107,171700,4837546050,9820,9820,9820,9820,0
|
|
20241107,171600,4837546050,9820,9820,9820,9820,0
|
|
20241107,171500,4837546050,9820,9820,9820,9820,0
|
|
20241107,171400,4837546050,9820,9820,9820,9820,0
|
|
20241107,171300,4837546050,9820,9820,9820,9820,0
|
|
20241107,171200,4837546050,9820,9820,9820,9820,0
|
|
20241107,171100,4837546050,9820,9820,9820,9820,0
|
|
20241107,171000,4837546050,9820,9820,9820,9820,0
|
|
20241107,170900,4837546050,9820,9820,9820,9820,0
|
|
20241107,170800,4837546050,9820,9820,9820,9820,0
|
|
20241107,170700,4837546050,9820,9820,9820,9820,0
|
|
20241107,170600,4837546050,9820,9820,9820,9820,0
|
|
20241107,170500,4837546050,9820,9820,9820,9820,0
|
|
20241107,170400,4837546050,9820,9820,9820,9820,0
|
|
20241107,170300,4837546050,9820,9820,9820,9820,25936
|
|
20241107,170200,4837546050,9820,9820,9820,9820,0
|
|
20241107,170100,4837546050,9820,9820,9820,9820,0
|
|
20241107,170000,4837546050,9820,9820,9820,9820,0
|
|
20241107,165900,4837546050,9820,9820,9820,9820,0
|
|
20241107,165800,4837546050,9820,9820,9820,9820,0
|
|
20241107,165700,4837546050,9820,9820,9820,9820,0
|
|
20241107,165600,4837546050,9820,9820,9820,9820,0
|
|
20241107,165500,4837546050,9820,9820,9820,9820,0
|
|
20241107,165400,4837546050,9820,9820,9820,9820,0
|
|
20241107,165300,4837546050,9820,9820,9820,9820,0
|
|
20241107,165200,4837546050,9820,9820,9820,9820,0
|
|
20241107,165100,4837546050,9820,9820,9820,9820,0
|
|
20241107,165000,4837546050,9820,9820,9820,9820,0
|
|
20241107,164900,4837546050,9820,9820,9820,9820,0
|
|
20241107,164800,4837546050,9820,9820,9820,9820,0
|
|
20241107,164700,4837546050,9820,9820,9820,9820,0
|
|
20241107,164600,4837546050,9820,9820,9820,9820,0
|
|
20241107,164500,4837546050,9820,9820,9820,9820,0
|
|
20241107,164400,4837546050,9820,9820,9820,9820,0
|
|
20241107,164300,4837546050,9820,9820,9820,9820,0
|
|
20241107,164200,4837546050,9820,9820,9820,9820,0
|
|
20241107,164100,4837546050,9820,9820,9820,9820,0
|
|
20241107,164000,4837546050,9820,9820,9820,9820,0
|
|
20241107,163900,4837546050,9820,9820,9820,9820,0
|
|
20241107,163800,4837546050,9820,9820,9820,9820,0
|
|
20241107,163700,4837546050,9820,9820,9820,9820,0
|
|
20241107,163600,4837546050,9820,9820,9820,9820,0
|
|
20241107,163500,4837546050,9820,9820,9820,9820,0
|
|
20241107,163400,4837546050,9820,9820,9820,9820,0
|
|
20241107,163300,4837546050,9820,9820,9820,9820,25936
|
|
20241107,163200,4837546050,9820,9820,9820,9820,0
|
|
20241107,163100,4837546050,9820,9820,9820,9820,0
|
|
20241107,163000,4837546050,9820,9820,9820,9820,0
|
|
20241107,162900,4837546050,9820,9820,9820,9820,0
|
|
20241107,162800,4837546050,9820,9820,9820,9820,0
|
|
20241107,162700,4837546050,9820,9820,9820,9820,0
|
|
20241107,162600,4837546050,9820,9820,9820,9820,0
|
|
20241107,162500,4837546050,9820,9820,9820,9820,0
|
|
20241107,162400,4837546050,9820,9820,9820,9820,0
|
|
20241107,162300,4837546050,9820,9820,9820,9820,0
|
|
20241107,162200,4837546050,9820,9820,9820,9820,0
|
|
20241107,162100,4837546050,9820,9820,9820,9820,0
|
|
20241107,162000,4837546050,9820,9820,9820,9820,0
|
|
20241107,161900,4837546050,9820,9820,9820,9820,0
|
|
20241107,161800,4837546050,9820,9820,9820,9820,0
|
|
20241107,161700,4837546050,9820,9820,9820,9820,0
|
|
20241107,161600,4837546050,9820,9820,9820,9820,0
|
|
20241107,161500,4837546050,9820,9820,9820,9820,0
|
|
20241107,161400,4837546050,9820,9820,9820,9820,0
|
|
20241107,161300,4837546050,9820,9820,9820,9820,0
|
|
20241107,161200,4837546050,9820,9820,9820,9820,0
|
|
20241107,161100,4837546050,9820,9820,9820,9820,0
|
|
20241107,161000,4837546050,9820,9820,9820,9820,0
|
|
20241107,160900,4837546050,9820,9820,9820,9820,0
|
|
20241107,160800,4837546050,9820,9820,9820,9820,0
|
|
20241107,160700,4837546050,9820,9820,9820,9820,0
|
|
20241107,160600,4837546050,9820,9820,9820,9820,0
|
|
20241107,160500,4837546050,9820,9820,9820,9820,0
|
|
20241107,160400,4837546050,9820,9820,9820,9820,0
|
|
20241107,160300,4837546050,9820,9820,9820,9820,25936
|
|
20241107,160200,4837546050,9820,9820,9820,9820,0
|
|
20241107,160100,4837546050,9820,9820,9820,9820,0
|
|
20241107,160000,4837546050,9820,9820,9820,9820,0
|
|
20241107,155900,4837546050,9820,9820,9820,9820,0
|
|
20241107,155800,4837546050,9820,9820,9820,9820,0
|
|
20241107,155700,4837546050,9820,9820,9820,9820,0
|
|
20241107,155600,4837546050,9820,9820,9820,9820,0
|
|
20241107,155500,4837546050,9820,9820,9820,9820,0
|
|
20241107,155400,4837546050,9820,9820,9820,9820,0
|
|
20241107,155300,4837546050,9820,9820,9820,9820,0
|
|
20241107,155200,4837546050,9820,9820,9820,9820,0
|
|
20241107,155100,4837546050,9820,9820,9820,9820,0
|
|
20241107,155000,4837546050,9820,9820,9820,9820,0
|
|
20241107,154900,4837546050,9820,9820,9820,9820,0
|
|
20241107,154800,4837546050,9820,9820,9820,9820,0
|
|
20241107,154700,4837546050,9820,9820,9820,9820,0
|
|
20241107,154600,4837546050,9820,9820,9820,9820,0
|
|
20241107,154500,4837546050,9820,9820,9820,9820,0
|
|
20241107,154400,4837546050,9820,9820,9820,9820,0
|
|
20241107,154300,4837546050,9820,9820,9820,9820,0
|
|
20241107,154200,4837546050,9820,9820,9820,9820,0
|
|
20241107,154100,4837546050,9820,9820,9820,9820,0
|
|
20241107,154000,4837546050,9820,9820,9820,9820,0
|
|
20241107,153900,4837546050,9820,9820,9820,9820,0
|
|
20241107,153800,4837546050,9820,9820,9820,9820,0
|
|
20241107,153700,4837546050,9820,9820,9820,9820,0
|
|
20241107,153600,4837546050,9820,9820,9820,9820,0
|
|
20241107,153500,4837546050,9820,9820,9820,9820,0
|
|
20241107,153400,4837546050,9820,9820,9820,9820,0
|
|
20241107,153300,4837546050,9820,9820,9820,9820,25936
|
|
20241107,153200,4837546050,9820,9820,9820,9820,0
|
|
20241107,153100,4837546050,9820,9820,9820,9820,0
|
|
20241107,153000,4837546050,9820,9820,9820,9820,25936
|
|
20241107,152900,4582854530,9860,9860,9860,9860,0
|
|
20241107,152800,4582854530,9860,9860,9860,9860,0
|
|
20241107,152700,4582854530,9860,9860,9860,9860,0
|
|
20241107,152600,4582854530,9860,9860,9860,9860,0
|
|
20241107,152500,4582854530,9860,9860,9860,9860,0
|
|
20241107,152400,4582854530,9860,9860,9860,9860,0
|
|
20241107,152300,4582854530,9860,9860,9860,9860,0
|
|
20241107,152200,4582854530,9860,9860,9860,9860,0
|
|
20241107,152100,4582854530,9860,9860,9860,9860,0
|
|
20241107,152000,4582854530,9860,9860,9860,9860,0
|
|
20241107,151900,4582854530,9860,9850,9860,9840,456
|
|
20241107,151800,4578365120,9850,9840,9860,9840,1820
|
|
20241107,151700,4560452240,9850,9850,9850,9840,772
|
|
20241107,151600,4552849540,9840,9840,9850,9830,2489
|
|
20241107,151500,4528355520,9840,9850,9850,9840,1821
|
|
20241107,151400,4510434280,9840,9840,9850,9830,2099
|
|
20241107,151300,4489777030,9830,9830,9840,9830,576
|
|
20241107,151200,4484114870,9840,9840,9850,9830,1938
|
|
20241107,151100,4465045920,9840,9840,9840,9840,1148
|
|
20241107,151000,4453749600,9850,9850,9860,9840,1659
|
|
20241107,150900,4437407740,9850,9850,9860,9850,1008
|
|
20241107,150800,4427476960,9850,9840,9850,9840,2367
|
|
20241107,150700,4404163090,9840,9840,9850,9830,1089
|
|
20241107,150600,4393449670,9850,9840,9850,9840,2022
|
|
20241107,150500,4373552190,9840,9840,9850,9840,829
|
|
20241107,150400,4365394520,9840,9850,9860,9840,726
|
|
20241107,150300,4358243790,9860,9860,9860,9860,360
|
|
20241107,150200,4354694190,9860,9870,9870,9860,618
|
|
20241107,150100,4348599140,9870,9850,9890,9850,3155
|
|
20241107,150000,4317471170,9850,9850,9860,9850,408
|
|
20241107,145900,4313452070,9860,9850,9860,9840,1254
|
|
20241107,145800,4301100530,9850,9840,9850,9840,298
|
|
20241107,145700,4298167820,9840,9860,9860,9840,954
|
|
20241107,145600,4288777900,9850,9840,9850,9840,839
|
|
20241107,145500,4280514530,9850,9850,9860,9840,430
|
|
20241107,145400,4276279400,9850,9850,9850,9850,166
|
|
20241107,145300,4274644300,9850,9850,9860,9840,263
|
|
20241107,145200,4272054510,9850,9850,9860,9850,540
|
|
20241107,145100,4266734890,9840,9830,9850,9830,685
|
|
20241107,145000,4259994240,9840,9830,9840,9830,481
|
|
20241107,144900,4255262880,9830,9830,9840,9820,6350
|
|
20241107,144800,4192840160,9830,9830,9830,9820,6091
|
|
20241107,144700,4132987760,9820,9850,9850,9820,8556
|
|
20241107,144600,4048854510,9850,9850,9850,9850,98
|
|
20241107,144500,4047889210,9850,9860,9860,9850,1806
|
|
20241107,144400,4030094530,9860,9860,9860,9860,5
|
|
20241107,144300,4030045230,9850,9850,9860,9850,1042
|
|
20241107,144200,4019777170,9850,9850,9850,9850,93
|
|
20241107,144100,4018861120,9850,9860,9860,9850,98
|
|
20241107,144000,4017895700,9850,9860,9860,9850,1029
|
|
20241107,143900,4007760010,9850,9850,9850,9850,0
|
|
20241107,143800,4007760010,9850,9870,9870,9850,3691
|
|
20241107,143700,3971369920,9860,9860,9870,9860,519
|
|
20241107,143600,3966250290,9870,9870,9880,9860,369
|
|
20241107,143500,3962609150,9870,9870,9870,9870,113
|
|
20241107,143400,3961493840,9870,9870,9870,9860,1294
|
|
20241107,143300,3948722530,9870,9880,9880,9870,2330
|
|
20241107,143200,3925722650,9880,9880,9890,9880,620
|
|
20241107,143100,3919596050,9880,9880,9890,9880,404
|
|
20241107,143000,3915604460,9880,9880,9880,9880,558
|
|
20241107,142900,3910091420,9880,9880,9890,9880,184
|
|
20241107,142800,3908272810,9880,9880,9880,9880,75
|
|
20241107,142700,3907531810,9890,9880,9890,9880,275
|
|
20241107,142600,3904813460,9890,9890,9890,9890,0
|
|
20241107,142500,3904813460,9890,9890,9890,9880,197
|
|
20241107,142400,3902866050,9890,9890,9890,9890,113
|
|
20241107,142300,3901748480,9890,9890,9890,9880,185
|
|
20241107,142200,3899919270,9890,9890,9890,9890,33
|
|
20241107,142100,3899592900,9890,9890,9890,9890,15
|
|
20241107,142000,3899444550,9890,9880,9890,9870,857
|
|
20241107,141900,3890983990,9880,9880,9880,9880,1916
|
|
20241107,141800,3872053910,9880,9880,9880,9880,60
|
|
20241107,141700,3871461110,9880,9890,9890,9870,4831
|
|
20241107,141600,3823713090,9890,9900,9900,9890,2420
|
|
20241107,141500,3799759180,9910,9910,9910,9900,250
|
|
20241107,141400,3797283640,9900,9910,9910,9900,342
|
|
20241107,141300,3793896420,9910,9910,9910,9910,145
|
|
20241107,141200,3792459470,9910,9900,9910,9900,2121
|
|
20241107,141100,3771441280,9900,9910,9910,9900,508
|
|
20241107,141000,3766408380,9910,9910,9910,9910,315
|
|
20241107,140900,3763286730,9910,9910,9910,9910,373
|
|
20241107,140800,3759590300,9900,9910,9910,9900,114
|
|
20241107,140700,3758461670,9910,9900,9910,9900,17
|
|
20241107,140600,3758293360,9900,9910,9920,9900,578
|
|
20241107,140500,3752565800,9910,9910,9910,9910,31
|
|
20241107,140400,3752258590,9910,9910,9920,9910,149
|
|
20241107,140300,3750781840,9910,9910,9920,9910,276
|
|
20241107,140200,3748046660,9910,9910,9910,9910,1433
|
|
20241107,140100,3733845630,9910,9920,9920,9910,116
|
|
20241107,140000,3732694920,9910,9920,9920,9910,53
|
|
20241107,135900,3732169190,9910,9910,9920,9910,456
|
|
20241107,135800,3727647730,9920,9920,9920,9920,790
|
|
20241107,135700,3719810930,9920,9910,9920,9910,636
|
|
20241107,135600,3713507600,9920,9920,9920,9920,1
|
|
20241107,135500,3713497680,9920,9900,9920,9900,1157
|
|
20241107,135400,3702033810,9900,9930,9930,9900,9763
|
|
20241107,135300,3605232020,9940,9930,9940,9930,261
|
|
20241107,135200,3602640270,9940,9930,9940,9930,3
|
|
20241107,135100,3602610470,9930,9930,9930,9930,41
|
|
20241107,135000,3602203340,9930,9930,9930,9930,134
|
|
20241107,134900,3600872720,9930,9930,9940,9930,208
|
|
20241107,134800,3598807170,9930,9930,9930,9930,1
|
|
20241107,134700,3598797240,9930,9930,9930,9930,12
|
|
20241107,134600,3598678080,9940,9940,9940,9940,27
|
|
20241107,134500,3598409700,9930,9940,9940,9930,123
|
|
20241107,134400,3597187280,9940,9930,9940,9930,134
|
|
20241107,134300,3595855820,9940,9930,9940,9930,1033
|
|
20241107,134200,3585594530,9930,9930,9930,9930,0
|
|
20241107,134100,3585594530,9930,9930,9930,9930,197
|
|
20241107,134000,3583638320,9930,9940,9950,9930,975
|
|
20241107,133900,3573951540,9950,9950,9950,9950,0
|
|
20241107,133800,3573951540,9950,9950,9950,9950,243
|
|
20241107,133700,3571533690,9950,9950,9950,9940,20
|
|
20241107,133600,3571334740,9940,9940,9950,9940,944
|
|
20241107,133500,3561951370,9940,9940,9940,9930,145
|
|
20241107,133400,3560510570,9940,9930,9940,9930,629
|
|
20241107,133300,3554263960,9930,9930,9930,9930,69
|
|
20241107,133200,3553578790,9930,9930,9930,9920,106
|
|
20241107,133100,3552526590,9930,9930,9940,9920,471
|
|
20241107,133000,3547853270,9920,9920,9920,9920,169
|
|
20241107,132900,3546176790,9920,9930,9940,9920,17
|
|
20241107,132800,3546007940,9930,9920,9930,9920,284
|
|
20241107,132700,3543187960,9920,9930,9930,9920,608
|
|
20241107,132600,3537153320,9940,9940,9940,9940,2
|
|
20241107,132500,3537133440,9940,9940,9940,9920,1301
|
|
20241107,132400,3524222170,9940,9930,9940,9930,283
|
|
20241107,132300,3521411510,9930,9930,9930,9930,200
|
|
20241107,132200,3519425510,9920,9930,9930,9920,152
|
|
20241107,132100,3517917150,9930,9920,9930,9920,1946
|
|
20241107,132000,3498610760,9920,9910,9920,9910,24
|
|
20241107,131900,3498372800,9910,9910,9910,9910,91
|
|
20241107,131800,3497470990,9930,9930,9930,9930,2
|
|
20241107,131700,3497451130,9930,9920,9930,9910,8180
|
|
20241107,131600,3416379620,9910,9940,9940,9910,4144
|
|
20241107,131500,3375244490,9930,9940,9940,9930,44
|
|
20241107,131400,3374807560,9940,9930,9940,9930,28
|
|
20241107,131300,3374529470,9940,9940,9940,9930,103
|
|
20241107,131200,3373506580,9940,9940,9940,9930,207
|
|
20241107,131100,3371450390,9930,9940,9940,9930,143
|
|
20241107,131000,3370030330,9930,9950,9950,9930,950
|
|
20241107,130900,3360586830,9940,9950,9950,9940,6
|
|
20241107,130800,3360527140,9950,9950,9950,9950,81
|
|
20241107,130700,3359721190,9950,9970,9970,9950,3776
|
|
20241107,130600,3322132830,9970,9970,9970,9970,370
|
|
20241107,130500,3318443930,9980,9980,9980,9980,11
|
|
20241107,130400,3318334150,9970,10010,10010,9970,4197
|
|
20241107,130300,3276350590,10010,10020,10020,10010,2280
|
|
20241107,130200,3253507550,10020,10010,10030,10010,1212
|
|
20241107,130100,3241368200,10010,10020,10020,10000,2802
|
|
20241107,130000,3213324450,10020,10020,10030,10020,492
|
|
20241107,125900,3208394560,10030,10020,10030,10020,721
|
|
20241107,125800,3201170120,10020,10030,10030,10020,1460
|
|
20241107,125700,3186533610,10030,10040,10040,10020,827
|
|
20241107,125600,3178245410,10040,10040,10050,10020,2368
|
|
20241107,125500,3154487250,10050,10010,10050,10000,11345
|
|
20241107,125400,3040742810,10000,10000,10010,10000,3616
|
|
20241107,125300,3004580960,10000,9980,10010,9980,3848
|
|
20241107,125200,2966116020,9970,9970,9970,9970,145
|
|
20241107,125100,2964670370,9970,9970,9970,9960,264
|
|
20241107,125000,2962039180,9970,9970,9970,9960,309
|
|
20241107,124900,2958959780,9970,9950,9980,9950,1053
|
|
20241107,124800,2948470500,9960,9960,9960,9960,10
|
|
20241107,124700,2948370900,9960,9960,9960,9960,0
|
|
20241107,124600,2948370900,9960,9950,9960,9950,20
|
|
20241107,124500,2948171800,9960,9960,9960,9960,0
|
|
20241107,124400,2948171800,9960,9950,9970,9950,2205
|
|
20241107,124300,2926204350,9950,9950,9960,9950,1066
|
|
20241107,124200,2915597200,9950,9950,9960,9950,499
|
|
20241107,124100,2910631490,9960,9960,9960,9960,1081
|
|
20241107,124000,2899864730,9970,9970,9970,9960,122
|
|
20241107,123900,2898649300,9970,9970,9970,9970,595
|
|
20241107,123800,2892717150,9980,9970,9980,9970,387
|
|
20241107,123700,2888858740,9970,9970,9970,9970,0
|
|
20241107,123600,2888858740,9970,9970,9970,9970,172
|
|
20241107,123500,2887143900,9970,9970,9970,9970,1
|
|
20241107,123400,2887133930,9960,9960,9960,9960,198
|
|
20241107,123300,2885161850,9970,9970,9970,9970,0
|
|
20241107,123200,2885161850,9970,9960,9970,9960,71
|
|
20241107,123100,2884454340,9960,9960,9960,9960,420
|
|
20241107,123000,2880271140,9960,9960,9960,9960,25
|
|
20241107,122900,2880022140,9960,9950,9960,9940,1344
|
|
20241107,122800,2866648250,9950,9950,9950,9950,75
|
|
20241107,122700,2865902000,9950,9970,9970,9950,906
|
|
20241107,122600,2856884550,9970,9970,9970,9960,1232
|
|
20241107,122500,2844602530,9980,9970,9980,9970,7
|
|
20241107,122400,2844532690,9970,9980,9980,9970,141
|
|
20241107,122300,2843126710,9980,9980,9980,9980,21
|
|
20241107,122200,2842917130,9980,9980,9980,9970,843
|
|
20241107,122100,2834505480,9980,10000,10000,9980,1680
|
|
20241107,122000,2817727150,10000,9990,10000,9990,242
|
|
20241107,121900,2815308090,9990,10000,10000,9980,2559
|
|
20241107,121800,2789737640,10000,9990,10010,9990,1986
|
|
20241107,121700,2769878670,9990,9990,10000,9980,4005
|
|
20241107,121600,2729878540,9990,9980,9990,9980,3310
|
|
20241107,121500,2696831470,9970,9970,9970,9970,1123
|
|
20241107,121400,2685635160,9980,9970,9980,9970,2285
|
|
20241107,121300,2662852500,9960,9970,9970,9960,115
|
|
20241107,121200,2661707000,9970,9950,9980,9950,1099
|
|
20241107,121100,2650755950,9950,9950,9950,9950,245
|
|
20241107,121000,2648318200,9960,9960,9960,9950,19
|
|
20241107,120900,2648128970,9960,9950,9960,9940,873
|
|
20241107,120800,2639441480,9950,9940,9950,9940,128
|
|
20241107,120700,2638168710,9940,9940,9940,9940,5
|
|
20241107,120600,2638119010,9940,9940,9940,9930,619
|
|
20241107,120500,2631966250,9940,9920,9940,9920,96
|
|
20241107,120400,2631012970,9930,9930,9930,9930,3
|
|
20241107,120300,2630983180,9930,9920,9930,9920,729
|
|
20241107,120200,2623746500,9920,9920,9920,9920,1445
|
|
20241107,120100,2609412100,9920,9920,9920,9920,285
|
|
20241107,120000,2606584900,9920,9920,9920,9920,1
|
|
20241107,115900,2606574980,9930,9930,9930,9920,82
|
|
20241107,115800,2605761170,9920,9930,9930,9920,377
|
|
20241107,115700,2602017630,9930,9930,9930,9930,0
|
|
20241107,115600,2602017630,9930,9940,9940,9930,1140
|
|
20241107,115500,2590695410,9930,9930,9930,9930,286
|
|
20241107,115400,2587855430,9940,9930,9940,9930,167
|
|
20241107,115300,2586196610,9930,9930,9930,9930,147
|
|
20241107,115200,2584736900,9930,9940,9940,9930,19
|
|
20241107,115100,2584548170,9940,9950,9950,9940,83
|
|
20241107,115000,2583723140,9940,9940,9940,9940,202
|
|
20241107,114900,2581715260,9940,9940,9940,9940,722
|
|
20241107,114800,2574538580,9940,9950,9950,9940,1290
|
|
20241107,114700,2561705980,9950,9960,9970,9950,1176
|
|
20241107,114600,2549990900,9970,9970,9970,9960,472
|
|
20241107,114500,2545285390,9970,9960,9980,9960,425
|
|
20241107,114400,2541046840,9960,9970,9970,9960,2749
|
|
20241107,114300,2513640610,9970,9960,9970,9960,544
|
|
20241107,114200,2508219720,9960,9960,9970,9960,490
|
|
20241107,114100,2503339310,9950,9950,9950,9950,461
|
|
20241107,114000,2498752360,9940,9940,9940,9940,23
|
|
20241107,113900,2498523740,9940,9940,9940,9940,54
|
|
20241107,113800,2497986980,9940,9940,9940,9940,200
|
|
20241107,113700,2495998980,9940,9940,9940,9940,19
|
|
20241107,113600,2495810120,9940,9940,9940,9940,266
|
|
20241107,113500,2493166080,9940,9940,9940,9940,65
|
|
20241107,113400,2492519980,9930,9930,9930,9930,115
|
|
20241107,113300,2491378030,9920,9940,9950,9920,927
|
|
20241107,113200,2482171640,9950,9950,9950,9940,614
|
|
20241107,113100,2476063330,9950,9950,9950,9940,491
|
|
20241107,113000,2471182770,9940,9940,9940,9920,604
|
|
20241107,112900,2465182040,9930,9930,9940,9920,1542
|
|
20241107,112800,2449876270,9920,9920,9920,9920,524
|
|
20241107,112700,2444678190,9910,9900,9910,9900,15
|
|
20241107,112600,2444529550,9900,9900,9900,9900,38
|
|
20241107,112500,2444153350,9900,9920,9920,9900,395
|
|
20241107,112400,2440240700,9920,9900,9930,9900,291
|
|
20241107,112300,2437357160,9900,9900,9930,9900,685
|
|
20241107,112200,2430563310,9910,9890,9910,9890,537
|
|
20241107,112100,2425247280,9890,9880,9900,9870,1433
|
|
20241107,112000,2411068270,9870,9880,9890,9870,709
|
|
20241107,111900,2404062490,9880,9890,9890,9880,169
|
|
20241107,111800,2402392560,9890,9900,9900,9890,17
|
|
20241107,111700,2402224320,9900,9900,9900,9900,102
|
|
20241107,111600,2401214520,9900,9900,9900,9900,6
|
|
20241107,111500,2401155120,9900,9890,9900,9880,1351
|
|
20241107,111400,2387794210,9890,9880,9890,9880,511
|
|
20241107,111300,2382744980,9880,9890,9890,9880,214
|
|
20241107,111200,2380629660,9890,9880,9890,9880,322
|
|
20241107,111100,2377447300,9890,9890,9890,9880,95
|
|
20241107,111000,2376508250,9890,9890,9890,9890,29
|
|
20241107,110900,2376221440,9890,9880,9890,9880,656
|
|
20241107,110800,2369740050,9880,9880,9890,9880,452
|
|
20241107,110700,2365273860,9880,9860,9880,9860,1342
|
|
20241107,110600,2352027050,9860,9860,9860,9860,97
|
|
20241107,110500,2351070630,9860,9850,9870,9840,1779
|
|
20241107,110400,2333541770,9840,9850,9850,9840,239
|
|
20241107,110300,2331188010,9850,9840,9850,9840,132
|
|
20241107,110200,2329888810,9840,9850,9850,9840,209
|
|
20241107,110100,2327832050,9850,9840,9850,9840,128
|
|
20241107,110000,2326572520,9840,9840,9840,9840,392
|
|
20241107,105900,2322715240,9840,9840,9840,9840,217
|
|
20241107,105800,2320579960,9840,9840,9840,9840,241
|
|
20241107,105700,2318208520,9840,9840,9840,9830,442
|
|
20241107,105600,2313859960,9840,9850,9850,9840,1251
|
|
20241107,105500,2301549990,9850,9840,9850,9840,6
|
|
20241107,105400,2301490900,9850,9850,9850,9850,158
|
|
20241107,105300,2299934600,9840,9850,9850,9840,649
|
|
20241107,105200,2293543060,9850,9850,9850,9840,38
|
|
20241107,105100,2293168770,9850,9840,9850,9840,77
|
|
20241107,105000,2292410380,9840,9840,9840,9840,13
|
|
20241107,104900,2292282460,9840,9850,9850,9840,89
|
|
20241107,104800,2291405910,9850,9850,9850,9840,402
|
|
20241107,104700,2287447750,9850,9850,9850,9850,124
|
|
20241107,104600,2286226350,9850,9840,9850,9840,275
|
|
20241107,104500,2283520300,9860,9850,9860,9840,743
|
|
20241107,104400,2276200280,9850,9850,9850,9850,501
|
|
20241107,104300,2271265430,9840,9830,9840,9830,563
|
|
20241107,104200,2265725660,9830,9850,9850,9830,1991
|
|
20241107,104100,2246136550,9850,9850,9850,9840,163
|
|
20241107,104000,2244531910,9850,9860,9860,9850,1933
|
|
20241107,103900,2225481440,9850,9840,9850,9830,994
|
|
20241107,103800,2215698160,9830,9830,9840,9830,257
|
|
20241107,103700,2213171830,9830,9820,9830,9820,560
|
|
20241107,103600,2207667230,9820,9830,9830,9820,440
|
|
20241107,103500,2203342160,9830,9830,9830,9830,216
|
|
20241107,103400,2201218880,9830,9830,9830,9830,294
|
|
20241107,103300,2198328860,9820,9840,9840,9820,1816
|
|
20241107,103200,2180488970,9830,9830,9830,9830,1078
|
|
20241107,103100,2169892230,9820,9820,9820,9820,68
|
|
20241107,103000,2169224470,9820,9820,9820,9810,1059
|
|
20241107,102900,2158825690,9820,9820,9820,9810,355
|
|
20241107,102800,2155340090,9820,9810,9820,9810,36
|
|
20241107,102700,2154986880,9810,9810,9810,9810,341
|
|
20241107,102600,2151641670,9800,9800,9810,9800,1266
|
|
20241107,102500,2139234860,9800,9800,9800,9800,1310
|
|
20241107,102400,2126396860,9800,9810,9810,9800,7300
|
|
20241107,102300,2054841110,9810,9820,9830,9800,5354
|
|
20241107,102200,2002332880,9820,9830,9830,9820,1357
|
|
20241107,102100,1989007120,9820,9830,9830,9820,413
|
|
20241107,102000,1984948240,9830,9840,9840,9830,1011
|
|
20241107,101900,1975006620,9840,9860,9860,9840,1356
|
|
20241107,101800,1961656840,9860,9860,9860,9850,65
|
|
20241107,101700,1961016040,9850,9850,9850,9850,56
|
|
20241107,101600,1960464440,9850,9840,9850,9840,1127
|
|
20241107,101500,1949369560,9840,9840,9840,9820,1057
|
|
20241107,101400,1938979790,9850,9850,9850,9840,963
|
|
20241107,101300,1929502290,9850,9840,9850,9830,1302
|
|
20241107,101200,1916691600,9830,9820,9830,9810,1592
|
|
20241107,101100,1901049720,9820,9820,9830,9820,1613
|
|
20241107,101000,1885209920,9820,9820,9820,9820,627
|
|
20241107,100900,1879052780,9820,9830,9830,9810,898
|
|
20241107,100800,1870234480,9820,9840,9840,9820,643
|
|
20241107,100700,1863916470,9840,9820,9840,9820,1221
|
|
20241107,100600,1851921450,9820,9840,9850,9820,3902
|
|
20241107,100500,1813529540,9840,9850,9850,9810,8751
|
|
20241107,100400,1727572300,9850,9850,9850,9840,403
|
|
20241107,100300,1723606150,9840,9870,9870,9830,1824
|
|
20241107,100200,1705637630,9870,9840,9900,9830,4752
|
|
20241107,100100,1658784740,9840,9840,9840,9830,165
|
|
20241107,100000,1657161370,9840,9840,9840,9830,127
|
|
20241107,095900,1655912480,9840,9840,9840,9840,137
|
|
20241107,095800,1654564400,9840,9830,9840,9820,473
|
|
20241107,095700,1649917290,9830,9830,9840,9820,1096
|
|
20241107,095600,1639152130,9820,9830,9830,9820,332
|
|
20241107,095500,1635888730,9820,9820,9830,9820,3804
|
|
20241107,095400,1598520410,9830,9860,9860,9820,6868
|
|
20241107,095300,1530968170,9850,9880,9880,9850,6673
|
|
20241107,095200,1465169030,9870,9880,9880,9870,768
|
|
20241107,095100,1457581430,9870,9860,9880,9860,2512
|
|
20241107,095000,1432767720,9860,9880,9880,9860,2494
|
|
20241107,094900,1408131800,9880,9860,9880,9860,2797
|
|
20241107,094800,1380541320,9860,9880,9880,9860,4138
|
|
20241107,094700,1339730670,9880,9880,9880,9870,1140
|
|
20241107,094600,1328478430,9870,9870,9880,9870,3300
|
|
20241107,094500,1295906260,9870,9900,9900,9870,6071
|
|
20241107,094400,1235918080,9900,9900,9910,9900,621
|
|
20241107,094300,1229769180,9900,9930,9930,9900,3747
|
|
20241107,094200,1192665450,9930,9940,9940,9920,1913
|
|
20241107,094100,1173685390,9940,9940,9950,9930,2382
|
|
20241107,094000,1150008250,9940,9930,9940,9930,2631
|
|
20241107,093900,1123866970,9930,9950,9950,9930,670
|
|
20241107,093800,1117207190,9950,9940,9950,9940,509
|
|
20241107,093700,1112144720,9950,9960,9960,9950,706
|
|
20241107,093600,1105114370,9960,9960,9960,9950,1354
|
|
20241107,093500,1091640390,9950,9970,9970,9950,2126
|
|
20241107,093400,1070480760,9970,10000,10000,9960,4856
|
|
20241107,093300,1022053100,10000,9980,10000,9980,507
|
|
20241107,093200,1016988900,9990,9990,9990,9980,556
|
|
20241107,093100,1011437570,9990,9990,10000,9990,994
|
|
20241107,093000,1001504040,10000,10000,10000,10000,641
|
|
20241107,092900,995094040,9990,10000,10000,9990,763
|
|
20241107,092800,987471140,10000,10010,10020,10000,2484
|
|
20241107,092700,962613190,10010,10010,10010,10000,570
|
|
20241107,092600,956907520,10010,10010,10010,10010,159
|
|
20241107,092500,955315930,10000,10000,10000,9990,2043
|
|
20241107,092400,934886510,10000,9990,10010,9990,1049
|
|
20241107,092300,924399180,10000,9990,10010,9980,5512
|
|
20241107,092200,869311620,9980,9980,9990,9970,885
|
|
20241107,092100,860480320,9980,9990,9990,9980,1049
|
|
20241107,092000,850008840,9990,9990,9990,9970,1902
|
|
20241107,091900,831030450,9990,10000,10000,9980,2561
|
|
20241107,091800,805462250,9990,10000,10020,9990,3447
|
|
20241107,091700,770989630,10000,10000,10000,9990,362
|
|
20241107,091600,767369640,10000,10000,10010,9990,1013
|
|
20241107,091500,757241400,10010,10000,10010,9990,193
|
|
20241107,091400,755311940,9980,10010,10010,9980,3964
|
|
20241107,091300,715726240,10010,10020,10030,10010,2981
|
|
20241107,091200,685874140,10010,9990,10020,9980,3100
|
|
20241107,091100,654878340,9990,10000,10000,9950,5560
|
|
20241107,091000,599388040,9990,9910,9990,9910,5276
|
|
20241107,090900,546924710,9900,9910,9920,9900,999
|
|
20241107,090800,537025300,9920,9950,9950,9900,2357
|
|
20241107,090700,513621940,9940,9910,9940,9870,7070
|
|
20241107,090600,443568350,9940,9870,9950,9860,7133
|
|
20241107,090500,373087650,9880,9870,9900,9870,1543
|
|
20241107,090400,357841010,9900,9890,9900,9860,6963
|
|
20241107,090300,289099930,9900,9960,9960,9900,11890
|
|
20241107,090200,171309110,9960,9950,9960,9930,1295
|
|
20241107,090100,158430570,9950,9920,9950,9910,7384
|
|
20241107,090000,85082470,9940,9980,9980,9920,8533
|