689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,202600,106367190,5290,5290,5290,5290,187
|
|
20241108,202500,106367190,5290,5290,5290,5290,0
|
|
20241108,202400,106367190,5290,5290,5290,5290,0
|
|
20241108,202300,106367190,5290,5290,5290,5290,0
|
|
20241108,202200,106367190,5290,5290,5290,5290,0
|
|
20241108,202100,106367190,5290,5290,5290,5290,0
|
|
20241108,202000,106367190,5290,5290,5290,5290,0
|
|
20241108,201900,106367190,5290,5290,5290,5290,0
|
|
20241108,201800,106367190,5290,5290,5290,5290,0
|
|
20241108,201700,106367190,5290,5290,5290,5290,0
|
|
20241108,201600,106367190,5290,5290,5290,5290,0
|
|
20241108,201500,106367190,5290,5290,5290,5290,0
|
|
20241108,201400,106367190,5290,5290,5290,5290,0
|
|
20241108,201300,106367190,5290,5290,5290,5290,0
|
|
20241108,201200,106367190,5290,5290,5290,5290,0
|
|
20241108,201100,106367190,5290,5290,5290,5290,0
|
|
20241108,201000,106367190,5290,5290,5290,5290,0
|
|
20241108,200900,106367190,5290,5290,5290,5290,0
|
|
20241108,200800,106367190,5290,5290,5290,5290,0
|
|
20241108,200700,106367190,5290,5290,5290,5290,0
|
|
20241108,200600,106367190,5290,5290,5290,5290,0
|
|
20241108,200500,106367190,5290,5290,5290,5290,0
|
|
20241108,200400,106367190,5290,5290,5290,5290,0
|
|
20241108,200300,106367190,5290,5290,5290,5290,0
|
|
20241108,200200,106367190,5290,5290,5290,5290,0
|
|
20241108,200100,106367190,5290,5290,5290,5290,0
|
|
20241108,200000,106367190,5290,5290,5290,5290,0
|
|
20241108,195900,106367190,5290,5290,5290,5290,0
|
|
20241108,195800,106367190,5290,5290,5290,5290,0
|
|
20241108,195700,106367190,5290,5290,5290,5290,0
|
|
20241108,195600,106367190,5290,5290,5290,5290,187
|
|
20241108,195500,106367190,5290,5290,5290,5290,0
|
|
20241108,195400,106367190,5290,5290,5290,5290,0
|
|
20241108,195300,106367190,5290,5290,5290,5290,0
|
|
20241108,195200,106367190,5290,5290,5290,5290,0
|
|
20241108,195100,106367190,5290,5290,5290,5290,0
|
|
20241108,195000,106367190,5290,5290,5290,5290,0
|
|
20241108,194900,106367190,5290,5290,5290,5290,0
|
|
20241108,194800,106367190,5290,5290,5290,5290,0
|
|
20241108,194700,106367190,5290,5290,5290,5290,0
|
|
20241108,194600,106367190,5290,5290,5290,5290,0
|
|
20241108,194500,106367190,5290,5290,5290,5290,0
|
|
20241108,194400,106367190,5290,5290,5290,5290,0
|
|
20241108,194300,106367190,5290,5290,5290,5290,0
|
|
20241108,194200,106367190,5290,5290,5290,5290,0
|
|
20241108,194100,106367190,5290,5290,5290,5290,0
|
|
20241108,194000,106367190,5290,5290,5290,5290,0
|
|
20241108,193900,106367190,5290,5290,5290,5290,0
|
|
20241108,193800,106367190,5290,5290,5290,5290,0
|
|
20241108,193700,106367190,5290,5290,5290,5290,0
|
|
20241108,193600,106367190,5290,5290,5290,5290,0
|
|
20241108,193500,106367190,5290,5290,5290,5290,0
|
|
20241108,193400,106367190,5290,5290,5290,5290,0
|
|
20241108,193300,106367190,5290,5290,5290,5290,0
|
|
20241108,193200,106367190,5290,5290,5290,5290,0
|
|
20241108,193100,106367190,5290,5290,5290,5290,0
|
|
20241108,193000,106367190,5290,5290,5290,5290,0
|
|
20241108,192900,106367190,5290,5290,5290,5290,0
|
|
20241108,192800,106367190,5290,5290,5290,5290,0
|
|
20241108,192700,106367190,5290,5290,5290,5290,0
|
|
20241108,192600,106367190,5290,5290,5290,5290,187
|
|
20241108,192500,106367190,5290,5290,5290,5290,0
|
|
20241108,192400,106367190,5290,5290,5290,5290,0
|
|
20241108,192300,106367190,5290,5290,5290,5290,0
|
|
20241108,192200,106367190,5290,5290,5290,5290,0
|
|
20241108,192100,106367190,5290,5290,5290,5290,0
|
|
20241108,192000,106367190,5290,5290,5290,5290,0
|
|
20241108,191900,106367190,5290,5290,5290,5290,0
|
|
20241108,191800,106367190,5290,5290,5290,5290,0
|
|
20241108,191700,106367190,5290,5290,5290,5290,0
|
|
20241108,191600,106367190,5290,5290,5290,5290,0
|
|
20241108,191500,106367190,5290,5290,5290,5290,0
|
|
20241108,191400,106367190,5290,5290,5290,5290,0
|
|
20241108,191300,106367190,5290,5290,5290,5290,0
|
|
20241108,191200,106367190,5290,5290,5290,5290,0
|
|
20241108,191100,106367190,5290,5290,5290,5290,0
|
|
20241108,191000,106367190,5290,5290,5290,5290,0
|
|
20241108,190900,106367190,5290,5290,5290,5290,0
|
|
20241108,190800,106367190,5290,5290,5290,5290,0
|
|
20241108,190700,106367190,5290,5290,5290,5290,0
|
|
20241108,190600,106367190,5290,5290,5290,5290,0
|
|
20241108,190500,106367190,5290,5290,5290,5290,0
|
|
20241108,190400,106367190,5290,5290,5290,5290,0
|
|
20241108,190300,106367190,5290,5290,5290,5290,0
|
|
20241108,190200,106367190,5290,5290,5290,5290,0
|
|
20241108,190100,106367190,5290,5290,5290,5290,0
|
|
20241108,190000,106367190,5290,5290,5290,5290,0
|
|
20241108,185900,106367190,5290,5290,5290,5290,0
|
|
20241108,185800,106367190,5290,5290,5290,5290,0
|
|
20241108,185700,106367190,5290,5290,5290,5290,0
|
|
20241108,185600,106367190,5290,5290,5290,5290,187
|
|
20241108,185500,106367190,5290,5290,5290,5290,0
|
|
20241108,185400,106367190,5290,5290,5290,5290,0
|
|
20241108,185300,106367190,5290,5290,5290,5290,0
|
|
20241108,185200,106367190,5290,5290,5290,5290,0
|
|
20241108,185100,106367190,5290,5290,5290,5290,0
|
|
20241108,185000,106367190,5290,5290,5290,5290,0
|
|
20241108,184900,106367190,5290,5290,5290,5290,0
|
|
20241108,184800,106367190,5290,5290,5290,5290,0
|
|
20241108,184700,106367190,5290,5290,5290,5290,0
|
|
20241108,184600,106367190,5290,5290,5290,5290,0
|
|
20241108,184500,106367190,5290,5290,5290,5290,0
|
|
20241108,184400,106367190,5290,5290,5290,5290,0
|
|
20241108,184300,106367190,5290,5290,5290,5290,0
|
|
20241108,184200,106367190,5290,5290,5290,5290,0
|
|
20241108,184100,106367190,5290,5290,5290,5290,0
|
|
20241108,184000,106367190,5290,5290,5290,5290,0
|
|
20241108,183900,106367190,5290,5290,5290,5290,0
|
|
20241108,183800,106367190,5290,5290,5290,5290,0
|
|
20241108,183700,106367190,5290,5290,5290,5290,0
|
|
20241108,183600,106367190,5290,5290,5290,5290,0
|
|
20241108,183500,106367190,5290,5290,5290,5290,0
|
|
20241108,183400,106367190,5290,5290,5290,5290,0
|
|
20241108,183300,106367190,5290,5290,5290,5290,0
|
|
20241108,183200,106367190,5290,5290,5290,5290,0
|
|
20241108,183100,106367190,5290,5290,5290,5290,0
|
|
20241108,183000,106367190,5290,5290,5290,5290,0
|
|
20241108,182900,106367190,5290,5290,5290,5290,0
|
|
20241108,182800,106367190,5290,5290,5290,5290,0
|
|
20241108,182700,106367190,5290,5290,5290,5290,0
|
|
20241108,182600,106367190,5290,5290,5290,5290,187
|
|
20241108,182500,106367190,5290,5290,5290,5290,0
|
|
20241108,182400,106367190,5290,5290,5290,5290,0
|
|
20241108,182300,106367190,5290,5290,5290,5290,0
|
|
20241108,182200,106367190,5290,5290,5290,5290,0
|
|
20241108,182100,106367190,5290,5290,5290,5290,0
|
|
20241108,182000,106367190,5290,5290,5290,5290,0
|
|
20241108,181900,106367190,5290,5290,5290,5290,0
|
|
20241108,181800,106367190,5290,5290,5290,5290,0
|
|
20241108,181700,106367190,5290,5290,5290,5290,0
|
|
20241108,181600,106367190,5290,5290,5290,5290,0
|
|
20241108,181500,106367190,5290,5290,5290,5290,0
|
|
20241108,181400,106367190,5290,5290,5290,5290,0
|
|
20241108,181300,106367190,5290,5290,5290,5290,0
|
|
20241108,181200,106367190,5290,5290,5290,5290,0
|
|
20241108,181100,106367190,5290,5290,5290,5290,0
|
|
20241108,181000,106367190,5290,5290,5290,5290,0
|
|
20241108,180900,106367190,5290,5290,5290,5290,0
|
|
20241108,180800,106367190,5290,5290,5290,5290,0
|
|
20241108,180700,106367190,5290,5290,5290,5290,0
|
|
20241108,180600,106367190,5290,5290,5290,5290,0
|
|
20241108,180500,106367190,5290,5290,5290,5290,0
|
|
20241108,180400,106367190,5290,5290,5290,5290,0
|
|
20241108,180300,106367190,5290,5290,5290,5290,0
|
|
20241108,180200,106367190,5290,5290,5290,5290,0
|
|
20241108,180100,106367190,5290,5290,5290,5290,0
|
|
20241108,180000,106367190,5290,5290,5290,5290,0
|
|
20241108,175900,106367190,5290,5290,5290,5290,0
|
|
20241108,175800,106367190,5290,5290,5290,5290,0
|
|
20241108,175700,106367190,5290,5290,5290,5290,0
|
|
20241108,175600,106367190,5290,5290,5290,5290,187
|
|
20241108,175500,106367190,5290,5290,5290,5290,0
|
|
20241108,175400,106367190,5290,5290,5290,5290,0
|
|
20241108,175300,106367190,5290,5290,5290,5290,0
|
|
20241108,175200,106367190,5290,5290,5290,5290,0
|
|
20241108,175100,106367190,5290,5290,5290,5290,0
|
|
20241108,175000,106367190,5290,5290,5290,5290,0
|
|
20241108,174900,106367190,5290,5290,5290,5290,0
|
|
20241108,174800,106367190,5290,5290,5290,5290,0
|
|
20241108,174700,106367190,5290,5290,5290,5290,0
|
|
20241108,174600,106367190,5290,5290,5290,5290,0
|
|
20241108,174500,106367190,5290,5290,5290,5290,0
|
|
20241108,174400,106367190,5290,5290,5290,5290,0
|
|
20241108,174300,106367190,5290,5290,5290,5290,0
|
|
20241108,174200,106367190,5290,5290,5290,5290,0
|
|
20241108,174100,106367190,5290,5290,5290,5290,0
|
|
20241108,174000,106367190,5290,5290,5290,5290,0
|
|
20241108,173900,106367190,5290,5290,5290,5290,0
|
|
20241108,173800,106367190,5290,5290,5290,5290,0
|
|
20241108,173700,106367190,5290,5290,5290,5290,0
|
|
20241108,173600,106367190,5290,5290,5290,5290,0
|
|
20241108,173500,106367190,5290,5290,5290,5290,0
|
|
20241108,173400,106367190,5290,5290,5290,5290,0
|
|
20241108,173300,106367190,5290,5290,5290,5290,0
|
|
20241108,173200,106367190,5290,5290,5290,5290,0
|
|
20241108,173100,106367190,5290,5290,5290,5290,0
|
|
20241108,173000,106367190,5290,5290,5290,5290,0
|
|
20241108,172900,106367190,5290,5290,5290,5290,0
|
|
20241108,172800,106367190,5290,5290,5290,5290,0
|
|
20241108,172700,106367190,5290,5290,5290,5290,0
|
|
20241108,172600,106367190,5290,5290,5290,5290,187
|
|
20241108,172500,106367190,5290,5290,5290,5290,0
|
|
20241108,172400,106367190,5290,5290,5290,5290,0
|
|
20241108,172300,106367190,5290,5290,5290,5290,0
|
|
20241108,172200,106367190,5290,5290,5290,5290,0
|
|
20241108,172100,106367190,5290,5290,5290,5290,0
|
|
20241108,172000,106367190,5290,5290,5290,5290,0
|
|
20241108,171900,106367190,5290,5290,5290,5290,0
|
|
20241108,171800,106367190,5290,5290,5290,5290,0
|
|
20241108,171700,106367190,5290,5290,5290,5290,0
|
|
20241108,171600,106367190,5290,5290,5290,5290,0
|
|
20241108,171500,106367190,5290,5290,5290,5290,0
|
|
20241108,171400,106367190,5290,5290,5290,5290,0
|
|
20241108,171300,106367190,5290,5290,5290,5290,0
|
|
20241108,171200,106367190,5290,5290,5290,5290,0
|
|
20241108,171100,106367190,5290,5290,5290,5290,0
|
|
20241108,171000,106367190,5290,5290,5290,5290,0
|
|
20241108,170900,106367190,5290,5290,5290,5290,0
|
|
20241108,170800,106367190,5290,5290,5290,5290,0
|
|
20241108,170700,106367190,5290,5290,5290,5290,0
|
|
20241108,170600,106367190,5290,5290,5290,5290,0
|
|
20241108,170500,106367190,5290,5290,5290,5290,0
|
|
20241108,170400,106367190,5290,5290,5290,5290,0
|
|
20241108,170300,106367190,5290,5290,5290,5290,0
|
|
20241108,170200,106367190,5290,5290,5290,5290,0
|
|
20241108,170100,106367190,5290,5290,5290,5290,0
|
|
20241108,170000,106367190,5290,5290,5290,5290,0
|
|
20241108,165900,106367190,5290,5290,5290,5290,0
|
|
20241108,165800,106367190,5290,5290,5290,5290,0
|
|
20241108,165700,106367190,5290,5290,5290,5290,0
|
|
20241108,165600,106367190,5290,5290,5290,5290,187
|
|
20241108,165500,106367190,5290,5290,5290,5290,0
|
|
20241108,165400,106367190,5290,5290,5290,5290,0
|
|
20241108,165300,106367190,5290,5290,5290,5290,0
|
|
20241108,165200,106367190,5290,5290,5290,5290,0
|
|
20241108,165100,106367190,5290,5290,5290,5290,0
|
|
20241108,165000,106367190,5290,5290,5290,5290,0
|
|
20241108,164900,106367190,5290,5290,5290,5290,0
|
|
20241108,164800,106367190,5290,5290,5290,5290,0
|
|
20241108,164700,106367190,5290,5290,5290,5290,0
|
|
20241108,164600,106367190,5290,5290,5290,5290,0
|
|
20241108,164500,106367190,5290,5290,5290,5290,0
|
|
20241108,164400,106367190,5290,5290,5290,5290,0
|
|
20241108,164300,106367190,5290,5290,5290,5290,0
|
|
20241108,164200,106367190,5290,5290,5290,5290,0
|
|
20241108,164100,106367190,5290,5290,5290,5290,0
|
|
20241108,164000,106367190,5290,5290,5290,5290,0
|
|
20241108,163900,106367190,5290,5290,5290,5290,0
|
|
20241108,163800,106367190,5290,5290,5290,5290,0
|
|
20241108,163700,106367190,5290,5290,5290,5290,0
|
|
20241108,163600,106367190,5290,5290,5290,5290,0
|
|
20241108,163500,106367190,5290,5290,5290,5290,0
|
|
20241108,163400,106367190,5290,5290,5290,5290,0
|
|
20241108,163300,106367190,5290,5290,5290,5290,0
|
|
20241108,163200,106367190,5290,5290,5290,5290,0
|
|
20241108,163100,106367190,5290,5290,5290,5290,0
|
|
20241108,163000,106367190,5290,5290,5290,5290,0
|
|
20241108,162900,106367190,5290,5290,5290,5290,0
|
|
20241108,162800,106367190,5290,5290,5290,5290,0
|
|
20241108,162700,106367190,5290,5290,5290,5290,0
|
|
20241108,162600,106367190,5290,5290,5290,5290,187
|
|
20241108,162500,106367190,5290,5290,5290,5290,0
|
|
20241108,162400,106367190,5290,5290,5290,5290,0
|
|
20241108,162300,106367190,5290,5290,5290,5290,0
|
|
20241108,162200,106367190,5290,5290,5290,5290,0
|
|
20241108,162100,106367190,5290,5290,5290,5290,0
|
|
20241108,162000,106367190,5290,5290,5290,5290,0
|
|
20241108,161900,106367190,5290,5290,5290,5290,0
|
|
20241108,161800,106367190,5290,5290,5290,5290,0
|
|
20241108,161700,106367190,5290,5290,5290,5290,0
|
|
20241108,161600,106367190,5290,5290,5290,5290,0
|
|
20241108,161500,106367190,5290,5290,5290,5290,0
|
|
20241108,161400,106367190,5290,5290,5290,5290,0
|
|
20241108,161300,106367190,5290,5290,5290,5290,0
|
|
20241108,161200,106367190,5290,5290,5290,5290,0
|
|
20241108,161100,106367190,5290,5290,5290,5290,0
|
|
20241108,161000,106367190,5290,5290,5290,5290,0
|
|
20241108,160900,106367190,5290,5290,5290,5290,0
|
|
20241108,160800,106367190,5290,5290,5290,5290,0
|
|
20241108,160700,106367190,5290,5290,5290,5290,0
|
|
20241108,160600,106367190,5290,5290,5290,5290,0
|
|
20241108,160500,106367190,5290,5290,5290,5290,0
|
|
20241108,160400,106367190,5290,5290,5290,5290,0
|
|
20241108,160300,106367190,5290,5290,5290,5290,0
|
|
20241108,160200,106367190,5290,5290,5290,5290,0
|
|
20241108,160100,106367190,5290,5290,5290,5290,0
|
|
20241108,160000,106367190,5290,5290,5290,5290,0
|
|
20241108,155900,106367190,5290,5290,5290,5290,0
|
|
20241108,155800,106367190,5290,5290,5290,5290,0
|
|
20241108,155700,106367190,5290,5290,5290,5290,0
|
|
20241108,155600,106367190,5290,5290,5290,5290,187
|
|
20241108,155500,106367190,5290,5290,5290,5290,0
|
|
20241108,155400,106367190,5290,5290,5290,5290,0
|
|
20241108,155300,106367190,5290,5290,5290,5290,0
|
|
20241108,155200,106367190,5290,5290,5290,5290,0
|
|
20241108,155100,106367190,5290,5290,5290,5290,0
|
|
20241108,155000,106367190,5290,5290,5290,5290,0
|
|
20241108,154900,106367190,5290,5290,5290,5290,0
|
|
20241108,154800,106367190,5290,5290,5290,5290,0
|
|
20241108,154700,106367190,5290,5290,5290,5290,0
|
|
20241108,154600,106367190,5290,5290,5290,5290,0
|
|
20241108,154500,106367190,5290,5290,5290,5290,0
|
|
20241108,154400,106367190,5290,5290,5290,5290,0
|
|
20241108,154300,106367190,5290,5290,5290,5290,0
|
|
20241108,154200,106367190,5290,5290,5290,5290,0
|
|
20241108,154100,106367190,5290,5290,5290,5290,0
|
|
20241108,154000,106367190,5290,5290,5290,5290,0
|
|
20241108,153900,106367190,5290,5290,5290,5290,0
|
|
20241108,153800,106367190,5290,5290,5290,5290,0
|
|
20241108,153700,106367190,5290,5290,5290,5290,0
|
|
20241108,153600,106367190,5290,5290,5290,5290,0
|
|
20241108,153500,106367190,5290,5290,5290,5290,0
|
|
20241108,153400,106367190,5290,5290,5290,5290,0
|
|
20241108,153300,106367190,5290,5290,5290,5290,0
|
|
20241108,153200,106367190,5290,5290,5290,5290,0
|
|
20241108,153100,106367190,5290,5290,5290,5290,0
|
|
20241108,153000,106367190,5290,5290,5290,5290,187
|
|
20241108,152900,105377960,5270,5270,5270,5270,0
|
|
20241108,152800,105377960,5270,5270,5270,5270,0
|
|
20241108,152700,105377960,5270,5270,5270,5270,0
|
|
20241108,152600,105377960,5270,5270,5270,5270,0
|
|
20241108,152500,105377960,5270,5270,5270,5270,0
|
|
20241108,152400,105377960,5270,5270,5270,5270,0
|
|
20241108,152300,105377960,5270,5270,5270,5270,0
|
|
20241108,152200,105377960,5270,5270,5270,5270,0
|
|
20241108,152100,105377960,5270,5270,5270,5270,0
|
|
20241108,152000,105377960,5270,5270,5270,5270,0
|
|
20241108,151900,105377960,5270,5270,5280,5270,39
|
|
20241108,151800,105172420,5270,5270,5270,5270,0
|
|
20241108,151700,105172420,5270,5270,5270,5270,0
|
|
20241108,151600,105172420,5270,5270,5270,5270,0
|
|
20241108,151500,105172420,5270,5270,5270,5270,0
|
|
20241108,151400,105172420,5270,5270,5270,5270,37
|
|
20241108,151300,104977430,5280,5270,5280,5270,7
|
|
20241108,151200,104940490,5270,5270,5270,5270,0
|
|
20241108,151100,104940490,5270,5270,5270,5270,1
|
|
20241108,151000,104935220,5270,5270,5270,5270,35
|
|
20241108,150900,104750770,5270,5270,5270,5270,3
|
|
20241108,150800,104734960,5260,5260,5260,5260,95
|
|
20241108,150700,104235260,5250,5250,5250,5250,0
|
|
20241108,150600,104235260,5250,5250,5250,5250,0
|
|
20241108,150500,104235260,5250,5250,5250,5250,18
|
|
20241108,150400,104140760,5250,5250,5250,5250,0
|
|
20241108,150300,104140760,5250,5250,5250,5250,0
|
|
20241108,150200,104140760,5250,5250,5250,5250,42
|
|
20241108,150100,103920260,5250,5250,5250,5250,0
|
|
20241108,150000,103920260,5250,5250,5250,5250,0
|
|
20241108,145900,103920260,5250,5250,5250,5250,0
|
|
20241108,145800,103920260,5250,5250,5250,5250,0
|
|
20241108,145700,103920260,5250,5250,5250,5250,0
|
|
20241108,145600,103920260,5250,5270,5280,5250,4518
|
|
20241108,145500,80178750,5270,5270,5270,5270,0
|
|
20241108,145400,80178750,5270,5270,5270,5270,0
|
|
20241108,145300,80178750,5270,5270,5270,5270,0
|
|
20241108,145200,80178750,5270,5270,5270,5270,0
|
|
20241108,145100,80178750,5270,5270,5270,5270,0
|
|
20241108,145000,80178750,5270,5270,5270,5270,55
|
|
20241108,144900,79888900,5270,5270,5270,5270,2
|
|
20241108,144800,79878360,5280,5280,5280,5280,0
|
|
20241108,144700,79878360,5280,5280,5280,5280,0
|
|
20241108,144600,79878360,5280,5280,5280,5280,0
|
|
20241108,144500,79878360,5280,5280,5280,5280,0
|
|
20241108,144400,79878360,5280,5280,5280,5280,35
|
|
20241108,144300,79693560,5280,5280,5280,5280,0
|
|
20241108,144200,79693560,5280,5270,5280,5270,32
|
|
20241108,144100,79524870,5270,5270,5270,5270,0
|
|
20241108,144000,79524870,5270,5270,5270,5270,0
|
|
20241108,143900,79524870,5270,5270,5270,5270,0
|
|
20241108,143800,79524870,5270,5270,5270,5270,0
|
|
20241108,143700,79524870,5270,5270,5270,5270,0
|
|
20241108,143600,79524870,5270,5270,5270,5270,0
|
|
20241108,143500,79524870,5270,5270,5270,5270,1058
|
|
20241108,143400,73949210,5280,5280,5280,5280,0
|
|
20241108,143300,73949210,5280,5280,5280,5280,0
|
|
20241108,143200,73949210,5280,5280,5280,5280,0
|
|
20241108,143100,73949210,5280,5280,5280,5280,0
|
|
20241108,143000,73949210,5280,5280,5280,5280,1
|
|
20241108,142900,73943930,5270,5270,5270,5270,10
|
|
20241108,142800,73891230,5280,5280,5280,5280,0
|
|
20241108,142700,73891230,5280,5280,5280,5280,0
|
|
20241108,142600,73891230,5280,5280,5280,5280,0
|
|
20241108,142500,73891230,5280,5280,5280,5280,2
|
|
20241108,142400,73880670,5270,5270,5270,5270,100
|
|
20241108,142300,73353670,5270,5270,5270,5270,560
|
|
20241108,142200,70402470,5270,5270,5270,5270,0
|
|
20241108,142100,70402470,5270,5270,5270,5270,150
|
|
20241108,142000,69611970,5280,5280,5280,5280,0
|
|
20241108,141900,69611970,5280,5280,5280,5280,0
|
|
20241108,141800,69611970,5280,5280,5280,5280,0
|
|
20241108,141700,69611970,5280,5280,5280,5280,0
|
|
20241108,141600,69611970,5280,5280,5280,5280,0
|
|
20241108,141500,69611970,5280,5280,5280,5280,0
|
|
20241108,141400,69611970,5280,5280,5280,5280,0
|
|
20241108,141300,69611970,5280,5280,5280,5280,0
|
|
20241108,141200,69611970,5280,5280,5280,5280,10
|
|
20241108,141100,69559170,5280,5280,5280,5280,0
|
|
20241108,141000,69559170,5280,5280,5280,5280,0
|
|
20241108,140900,69559170,5280,5280,5280,5280,0
|
|
20241108,140800,69559170,5280,5280,5280,5280,0
|
|
20241108,140700,69559170,5280,5280,5280,5280,0
|
|
20241108,140600,69559170,5280,5280,5280,5280,751
|
|
20241108,140500,65593890,5270,5270,5270,5270,0
|
|
20241108,140400,65593890,5270,5270,5270,5270,0
|
|
20241108,140300,65593890,5270,5270,5270,5270,18
|
|
20241108,140200,65499030,5270,5270,5270,5270,0
|
|
20241108,140100,65499030,5270,5270,5270,5270,0
|
|
20241108,140000,65499030,5270,5270,5270,5270,0
|
|
20241108,135900,65499030,5270,5270,5270,5270,464
|
|
20241108,135800,63053750,5280,5280,5280,5280,0
|
|
20241108,135700,63053750,5280,5280,5280,5280,0
|
|
20241108,135600,63053750,5280,5280,5280,5280,29
|
|
20241108,135500,62900630,5290,5280,5290,5280,182
|
|
20241108,135400,61939640,5280,5280,5280,5280,0
|
|
20241108,135300,61939640,5280,5280,5290,5280,31
|
|
20241108,135200,61775860,5280,5280,5280,5280,1
|
|
20241108,135100,61770580,5280,5280,5280,5280,4
|
|
20241108,135000,61749460,5280,5280,5280,5280,0
|
|
20241108,134900,61749460,5280,5280,5280,5280,0
|
|
20241108,134800,61749460,5280,5280,5280,5280,0
|
|
20241108,134700,61749460,5280,5280,5280,5280,0
|
|
20241108,134600,61749460,5280,5280,5280,5280,0
|
|
20241108,134500,61749460,5280,5280,5280,5280,0
|
|
20241108,134400,61749460,5280,5280,5280,5280,22
|
|
20241108,134300,61633300,5280,5280,5280,5280,0
|
|
20241108,134200,61633300,5280,5280,5280,5280,0
|
|
20241108,134100,61633300,5280,5280,5280,5280,0
|
|
20241108,134000,61633300,5280,5280,5280,5280,0
|
|
20241108,133900,61633300,5280,5280,5280,5280,0
|
|
20241108,133800,61633300,5280,5280,5280,5280,0
|
|
20241108,133700,61633300,5280,5280,5280,5280,76
|
|
20241108,133600,61232020,5290,5290,5290,5290,0
|
|
20241108,133500,61232020,5290,5290,5290,5290,0
|
|
20241108,133400,61232020,5290,5290,5290,5290,0
|
|
20241108,133300,61232020,5290,5290,5290,5290,10
|
|
20241108,133200,61179120,5280,5280,5280,5280,0
|
|
20241108,133100,61179120,5280,5280,5280,5280,0
|
|
20241108,133000,61179120,5280,5280,5280,5280,100
|
|
20241108,132900,60651120,5280,5280,5280,5280,6
|
|
20241108,132800,60619440,5280,5280,5280,5280,0
|
|
20241108,132700,60619440,5280,5280,5280,5280,0
|
|
20241108,132600,60619440,5280,5280,5280,5280,0
|
|
20241108,132500,60619440,5280,5280,5280,5280,0
|
|
20241108,132400,60619440,5280,5280,5280,5280,297
|
|
20241108,132300,59051280,5280,5280,5280,5280,0
|
|
20241108,132200,59051280,5280,5280,5280,5280,0
|
|
20241108,132100,59051280,5280,5280,5280,5280,0
|
|
20241108,132000,59051280,5280,5280,5280,5280,0
|
|
20241108,131900,59051280,5280,5280,5280,5280,0
|
|
20241108,131800,59051280,5280,5280,5280,5280,0
|
|
20241108,131700,59051280,5280,5280,5280,5280,0
|
|
20241108,131600,59051280,5280,5280,5280,5280,0
|
|
20241108,131500,59051280,5280,5280,5280,5280,0
|
|
20241108,131400,59051280,5280,5280,5280,5280,0
|
|
20241108,131300,59051280,5280,5280,5280,5280,0
|
|
20241108,131200,59051280,5280,5280,5280,5280,109
|
|
20241108,131100,58475760,5310,5310,5310,5310,0
|
|
20241108,131000,58475760,5310,5310,5310,5310,0
|
|
20241108,130900,58475760,5310,5310,5310,5310,0
|
|
20241108,130800,58475760,5310,5310,5310,5310,35
|
|
20241108,130700,58289910,5310,5310,5310,5310,0
|
|
20241108,130600,58289910,5310,5300,5310,5300,8
|
|
20241108,130500,58247440,5310,5310,5310,5310,0
|
|
20241108,130400,58247440,5310,5310,5310,5310,0
|
|
20241108,130300,58247440,5310,5310,5310,5310,0
|
|
20241108,130200,58247440,5310,5310,5310,5310,0
|
|
20241108,130100,58247440,5310,5310,5310,5310,0
|
|
20241108,130000,58247440,5310,5300,5310,5300,30
|
|
20241108,125900,58088240,5320,5320,5320,5320,0
|
|
20241108,125800,58088240,5320,5320,5320,5320,0
|
|
20241108,125700,58088240,5320,5320,5320,5320,0
|
|
20241108,125600,58088240,5320,5320,5320,5320,0
|
|
20241108,125500,58088240,5320,5320,5320,5320,0
|
|
20241108,125400,58088240,5320,5320,5320,5320,0
|
|
20241108,125300,58088240,5320,5320,5320,5320,0
|
|
20241108,125200,58088240,5320,5320,5320,5320,0
|
|
20241108,125100,58088240,5320,5310,5320,5310,855
|
|
20241108,125000,53539950,5300,5300,5300,5300,0
|
|
20241108,124900,53539950,5300,5300,5300,5300,0
|
|
20241108,124800,53539950,5300,5300,5300,5300,0
|
|
20241108,124700,53539950,5300,5300,5300,5300,0
|
|
20241108,124600,53539950,5300,5300,5300,5300,0
|
|
20241108,124500,53539950,5300,5300,5300,5300,0
|
|
20241108,124400,53539950,5300,5300,5300,5300,0
|
|
20241108,124300,53539950,5300,5300,5300,5300,0
|
|
20241108,124200,53539950,5300,5300,5300,5300,0
|
|
20241108,124100,53539950,5300,5300,5300,5300,0
|
|
20241108,124000,53539950,5300,5300,5300,5300,0
|
|
20241108,123900,53539950,5300,5300,5300,5300,0
|
|
20241108,123800,53539950,5300,5300,5300,5300,0
|
|
20241108,123700,53539950,5300,5300,5300,5300,0
|
|
20241108,123600,53539950,5300,5300,5300,5300,0
|
|
20241108,123500,53539950,5300,5300,5300,5300,1
|
|
20241108,123400,53534650,5270,5270,5270,5270,0
|
|
20241108,123300,53534650,5270,5270,5270,5270,0
|
|
20241108,123200,53534650,5270,5270,5270,5270,0
|
|
20241108,123100,53534650,5270,5270,5270,5270,0
|
|
20241108,123000,53534650,5270,5270,5270,5270,0
|
|
20241108,122900,53534650,5270,5270,5270,5270,0
|
|
20241108,122800,53534650,5270,5270,5270,5270,0
|
|
20241108,122700,53534650,5270,5270,5270,5270,0
|
|
20241108,122600,53534650,5270,5270,5270,5270,0
|
|
20241108,122500,53534650,5270,5270,5270,5270,0
|
|
20241108,122400,53534650,5270,5270,5270,5270,0
|
|
20241108,122300,53534650,5270,5270,5270,5270,0
|
|
20241108,122200,53534650,5270,5280,5280,5270,50
|
|
20241108,122100,53270960,5270,5270,5270,5270,0
|
|
20241108,122000,53270960,5270,5270,5270,5270,0
|
|
20241108,121900,53270960,5270,5270,5270,5270,0
|
|
20241108,121800,53270960,5270,5270,5270,5270,0
|
|
20241108,121700,53270960,5270,5270,5270,5270,0
|
|
20241108,121600,53270960,5270,5270,5270,5270,6
|
|
20241108,121500,53239340,5270,5270,5270,5270,0
|
|
20241108,121400,53239340,5270,5270,5270,5270,0
|
|
20241108,121300,53239340,5270,5270,5270,5270,0
|
|
20241108,121200,53239340,5270,5270,5270,5270,0
|
|
20241108,121100,53239340,5270,5270,5270,5270,0
|
|
20241108,121000,53239340,5270,5270,5270,5270,0
|
|
20241108,120900,53239340,5270,5270,5270,5270,0
|
|
20241108,120800,53239340,5270,5270,5270,5270,0
|
|
20241108,120700,53239340,5270,5270,5270,5270,0
|
|
20241108,120600,53239340,5270,5270,5270,5270,0
|
|
20241108,120500,53239340,5270,5280,5280,5270,18
|
|
20241108,120400,53144470,5320,5320,5320,5320,0
|
|
20241108,120300,53144470,5320,5320,5320,5320,0
|
|
20241108,120200,53144470,5320,5320,5320,5320,0
|
|
20241108,120100,53144470,5320,5320,5320,5320,0
|
|
20241108,120000,53144470,5320,5320,5320,5320,0
|
|
20241108,115900,53144470,5320,5320,5320,5320,0
|
|
20241108,115800,53144470,5320,5320,5320,5320,0
|
|
20241108,115700,53144470,5320,5320,5320,5320,0
|
|
20241108,115600,53144470,5320,5320,5320,5320,0
|
|
20241108,115500,53144470,5320,5320,5320,5320,0
|
|
20241108,115400,53144470,5320,5320,5320,5320,0
|
|
20241108,115300,53144470,5320,5320,5320,5320,0
|
|
20241108,115200,53144470,5320,5320,5320,5320,0
|
|
20241108,115100,53144470,5320,5320,5320,5320,0
|
|
20241108,115000,53144470,5320,5320,5320,5320,0
|
|
20241108,114900,53144470,5320,5320,5320,5320,0
|
|
20241108,114800,53144470,5320,5320,5320,5320,0
|
|
20241108,114700,53144470,5320,5280,5320,5270,250
|
|
20241108,114600,51822740,5320,5320,5320,5320,0
|
|
20241108,114500,51822740,5320,5320,5320,5320,0
|
|
20241108,114400,51822740,5320,5320,5320,5320,0
|
|
20241108,114300,51822740,5320,5320,5320,5320,0
|
|
20241108,114200,51822740,5320,5320,5320,5320,3
|
|
20241108,114100,51806780,5320,5320,5320,5320,0
|
|
20241108,114000,51806780,5320,5320,5320,5320,0
|
|
20241108,113900,51806780,5320,5320,5320,5320,0
|
|
20241108,113800,51806780,5320,5320,5320,5320,0
|
|
20241108,113700,51806780,5320,5320,5320,5320,0
|
|
20241108,113600,51806780,5320,5320,5320,5320,18
|
|
20241108,113500,51711020,5320,5320,5320,5320,0
|
|
20241108,113400,51711020,5320,5320,5320,5320,0
|
|
20241108,113300,51711020,5320,5320,5320,5320,0
|
|
20241108,113200,51711020,5320,5320,5320,5320,0
|
|
20241108,113100,51711020,5320,5320,5320,5320,0
|
|
20241108,113000,51711020,5320,5320,5320,5320,0
|
|
20241108,112900,51711020,5320,5320,5320,5320,0
|
|
20241108,112800,51711020,5320,5320,5320,5320,0
|
|
20241108,112700,51711020,5320,5320,5320,5320,0
|
|
20241108,112600,51711020,5320,5320,5320,5320,0
|
|
20241108,112500,51711020,5320,5320,5320,5320,0
|
|
20241108,112400,51711020,5320,5320,5320,5320,0
|
|
20241108,112300,51711020,5320,5320,5320,5320,0
|
|
20241108,112200,51711020,5320,5320,5320,5320,0
|
|
20241108,112100,51711020,5320,5320,5320,5320,0
|
|
20241108,112000,51711020,5320,5320,5320,5320,0
|
|
20241108,111900,51711020,5320,5320,5320,5320,809
|
|
20241108,111800,47407140,5320,5320,5320,5320,1
|
|
20241108,111700,47401820,5320,5320,5320,5320,0
|
|
20241108,111600,47401820,5320,5320,5320,5320,0
|
|
20241108,111500,47401820,5320,5320,5320,5320,0
|
|
20241108,111400,47401820,5320,5310,5320,5310,500
|
|
20241108,111300,44745860,5310,5310,5310,5310,60
|
|
20241108,111200,44427260,5320,5320,5320,5320,0
|
|
20241108,111100,44427260,5320,5320,5320,5320,0
|
|
20241108,111000,44427260,5320,5310,5320,5310,50
|
|
20241108,110900,44161340,5310,5280,5310,5280,155
|
|
20241108,110800,43339060,5280,5280,5280,5280,13
|
|
20241108,110700,43270420,5300,5300,5300,5300,0
|
|
20241108,110600,43270420,5300,5300,5300,5300,0
|
|
20241108,110500,43270420,5300,5300,5300,5300,0
|
|
20241108,110400,43270420,5300,5300,5300,5300,0
|
|
20241108,110300,43270420,5300,5300,5300,5300,0
|
|
20241108,110200,43270420,5300,5300,5300,5300,0
|
|
20241108,110100,43270420,5300,5300,5300,5300,0
|
|
20241108,110000,43270420,5300,5300,5300,5300,0
|
|
20241108,105900,43270420,5300,5300,5300,5300,0
|
|
20241108,105800,43270420,5300,5300,5300,5300,0
|
|
20241108,105700,43270420,5300,5300,5300,5300,0
|
|
20241108,105600,43270420,5300,5300,5300,5300,0
|
|
20241108,105500,43270420,5300,5300,5300,5300,0
|
|
20241108,105400,43270420,5300,5300,5300,5300,20
|
|
20241108,105300,43164420,5300,5300,5300,5300,18
|
|
20241108,105200,43069020,5280,5280,5280,5280,0
|
|
20241108,105100,43069020,5280,5280,5280,5280,0
|
|
20241108,105000,43069020,5280,5280,5280,5280,0
|
|
20241108,104900,43069020,5280,5280,5280,5280,220
|
|
20241108,104800,41907420,5280,5280,5280,5280,0
|
|
20241108,104700,41907420,5280,5280,5280,5280,0
|
|
20241108,104600,41907420,5280,5280,5280,5280,0
|
|
20241108,104500,41907420,5280,5280,5280,5280,0
|
|
20241108,104400,41907420,5280,5280,5280,5280,635
|
|
20241108,104300,38554620,5290,5290,5290,5290,25
|
|
20241108,104200,38422370,5290,5290,5290,5290,0
|
|
20241108,104100,38422370,5290,5290,5290,5290,0
|
|
20241108,104000,38422370,5290,5290,5290,5290,14
|
|
20241108,103900,38348310,5290,5290,5290,5290,0
|
|
20241108,103800,38348310,5290,5290,5290,5290,0
|
|
20241108,103700,38348310,5290,5290,5290,5290,0
|
|
20241108,103600,38348310,5290,5290,5290,5290,0
|
|
20241108,103500,38348310,5290,5290,5290,5290,446
|
|
20241108,103400,35988970,5300,5300,5300,5300,318
|
|
20241108,103300,34303570,5310,5310,5310,5310,0
|
|
20241108,103200,34303570,5310,5310,5310,5310,0
|
|
20241108,103100,34303570,5310,5310,5310,5310,1
|
|
20241108,103000,34298260,5310,5310,5310,5310,90
|
|
20241108,102900,33820360,5310,5310,5310,5310,0
|
|
20241108,102800,33820360,5310,5310,5310,5310,0
|
|
20241108,102700,33820360,5310,5310,5310,5310,0
|
|
20241108,102600,33820360,5310,5310,5310,5310,0
|
|
20241108,102500,33820360,5310,5310,5310,5310,0
|
|
20241108,102400,33820360,5310,5310,5310,5310,295
|
|
20241108,102300,32253910,5320,5320,5320,5320,123
|
|
20241108,102200,31599550,5330,5330,5330,5330,0
|
|
20241108,102100,31599550,5330,5330,5330,5330,0
|
|
20241108,102000,31599550,5330,5330,5330,5330,0
|
|
20241108,101900,31599550,5330,5330,5330,5330,0
|
|
20241108,101800,31599550,5330,5330,5330,5330,0
|
|
20241108,101700,31599550,5330,5330,5330,5330,0
|
|
20241108,101600,31599550,5330,5330,5330,5330,0
|
|
20241108,101500,31599550,5330,5330,5330,5330,1
|
|
20241108,101400,31594220,5330,5330,5330,5330,93
|
|
20241108,101300,31098530,5330,5330,5330,5330,0
|
|
20241108,101200,31098530,5330,5330,5330,5330,1
|
|
20241108,101100,31093200,5330,5330,5330,5330,0
|
|
20241108,101000,31093200,5330,5330,5330,5330,0
|
|
20241108,100900,31093200,5330,5330,5330,5330,1
|
|
20241108,100800,31087870,5330,5330,5330,5330,0
|
|
20241108,100700,31087870,5330,5330,5330,5330,1
|
|
20241108,100600,31082540,5320,5320,5320,5320,0
|
|
20241108,100500,31082540,5320,5320,5320,5320,0
|
|
20241108,100400,31082540,5320,5320,5320,5320,29
|
|
20241108,100300,30928260,5320,5320,5320,5320,0
|
|
20241108,100200,30928260,5320,5320,5320,5320,0
|
|
20241108,100100,30928260,5320,5320,5320,5320,0
|
|
20241108,100000,30928260,5320,5320,5320,5320,0
|
|
20241108,095900,30928260,5320,5320,5320,5320,10
|
|
20241108,095800,30875060,5320,5320,5320,5320,0
|
|
20241108,095700,30875060,5320,5330,5330,5320,300
|
|
20241108,095600,29278320,5330,5340,5340,5330,21
|
|
20241108,095500,29166380,5350,5350,5350,5350,0
|
|
20241108,095400,29166380,5350,5350,5350,5350,0
|
|
20241108,095300,29166380,5350,5350,5350,5350,0
|
|
20241108,095200,29166380,5350,5340,5350,5340,34
|
|
20241108,095100,28984490,5350,5350,5350,5350,0
|
|
20241108,095000,28984490,5350,5350,5350,5350,5
|
|
20241108,094900,28957740,5350,5350,5350,5350,0
|
|
20241108,094800,28957740,5350,5350,5350,5350,0
|
|
20241108,094700,28957740,5350,5350,5350,5350,2
|
|
20241108,094600,28947040,5350,5350,5350,5350,0
|
|
20241108,094500,28947040,5350,5350,5350,5350,0
|
|
20241108,094400,28947040,5350,5350,5350,5350,8
|
|
20241108,094300,28904240,5350,5350,5350,5350,0
|
|
20241108,094200,28904240,5350,5350,5350,5350,203
|
|
20241108,094100,27818190,5350,5350,5350,5350,0
|
|
20241108,094000,27818190,5350,5340,5350,5320,502
|
|
20241108,093900,25145090,5350,5350,5350,5350,1
|
|
20241108,093800,25139740,5340,5340,5340,5340,15
|
|
20241108,093700,25059640,5340,5340,5340,5340,0
|
|
20241108,093600,25059640,5340,5340,5340,5340,0
|
|
20241108,093500,25059640,5340,5340,5340,5340,0
|
|
20241108,093400,25059640,5340,5340,5340,5340,20
|
|
20241108,093300,24952840,5340,5340,5340,5340,0
|
|
20241108,093200,24952840,5340,5340,5340,5340,1
|
|
20241108,093100,24947500,5350,5350,5350,5350,0
|
|
20241108,093000,24947500,5350,5350,5350,5350,0
|
|
20241108,092900,24947500,5350,5350,5350,5350,0
|
|
20241108,092800,24947500,5350,5340,5350,5340,429
|
|
20241108,092700,22656350,5320,5320,5320,5320,1
|
|
20241108,092600,22651030,5310,5330,5330,5310,1333
|
|
20241108,092500,15555740,5340,5340,5340,5340,0
|
|
20241108,092400,15555740,5340,5340,5340,5340,0
|
|
20241108,092300,15555740,5340,5340,5340,5340,6
|
|
20241108,092200,15523700,5340,5340,5340,5340,75
|
|
20241108,092100,15123200,5350,5350,5350,5350,68
|
|
20241108,092000,14759400,5350,5350,5350,5350,29
|
|
20241108,091900,14604250,5340,5340,5350,5340,183
|
|
20241108,091800,13626300,5330,5330,5330,5330,94
|
|
20241108,091700,13125280,5340,5340,5340,5340,0
|
|
20241108,091600,13125280,5340,5330,5340,5330,662
|
|
20241108,091500,9590390,5340,5340,5340,5340,0
|
|
20241108,091400,9590390,5340,5340,5340,5340,0
|
|
20241108,091300,9590390,5340,5330,5340,5330,44
|
|
20241108,091200,9355480,5340,5340,5340,5340,0
|
|
20241108,091100,9355480,5340,5320,5340,5320,101
|
|
20241108,091000,8816710,5320,5320,5320,5320,0
|
|
20241108,090900,8816710,5320,5320,5320,5320,0
|
|
20241108,090800,8816710,5320,5320,5320,5320,4
|
|
20241108,090700,8795430,5320,5320,5320,5320,0
|
|
20241108,090600,8795430,5320,5320,5320,5320,101
|
|
20241108,090500,8258110,5320,5320,5320,5320,25
|
|
20241108,090400,8125110,5270,5270,5270,5270,0
|
|
20241108,090300,8125110,5270,5320,5320,5270,39
|
|
20241108,090200,7917880,5320,5310,5320,5310,169
|
|
20241108,090100,7020270,5310,5250,5310,5250,1267
|
|
20241108,090000,367560,5240,5270,5270,5240,70
|