646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,194300,93893930,6300,6300,6300,6300,211
|
|
20241105,194200,93893930,6300,6300,6300,6300,0
|
|
20241105,194100,93893930,6300,6300,6300,6300,0
|
|
20241105,194000,93893930,6300,6300,6300,6300,0
|
|
20241105,193900,93893930,6300,6300,6300,6300,0
|
|
20241105,193800,93893930,6300,6300,6300,6300,0
|
|
20241105,193700,93893930,6300,6300,6300,6300,0
|
|
20241105,193600,93893930,6300,6300,6300,6300,0
|
|
20241105,193500,93893930,6300,6300,6300,6300,0
|
|
20241105,193400,93893930,6300,6300,6300,6300,0
|
|
20241105,193300,93893930,6300,6300,6300,6300,0
|
|
20241105,193200,93893930,6300,6300,6300,6300,0
|
|
20241105,193100,93893930,6300,6300,6300,6300,0
|
|
20241105,193000,93893930,6300,6300,6300,6300,0
|
|
20241105,192900,93893930,6300,6300,6300,6300,0
|
|
20241105,192800,93893930,6300,6300,6300,6300,0
|
|
20241105,192700,93893930,6300,6300,6300,6300,0
|
|
20241105,192600,93893930,6300,6300,6300,6300,0
|
|
20241105,192500,93893930,6300,6300,6300,6300,0
|
|
20241105,192400,93893930,6300,6300,6300,6300,0
|
|
20241105,192300,93893930,6300,6300,6300,6300,0
|
|
20241105,192200,93893930,6300,6300,6300,6300,0
|
|
20241105,192100,93893930,6300,6300,6300,6300,0
|
|
20241105,192000,93893930,6300,6300,6300,6300,0
|
|
20241105,191900,93893930,6300,6300,6300,6300,0
|
|
20241105,191800,93893930,6300,6300,6300,6300,0
|
|
20241105,191700,93893930,6300,6300,6300,6300,0
|
|
20241105,191600,93893930,6300,6300,6300,6300,0
|
|
20241105,191500,93893930,6300,6300,6300,6300,0
|
|
20241105,191400,93893930,6300,6300,6300,6300,0
|
|
20241105,191300,93893930,6300,6300,6300,6300,211
|
|
20241105,191200,93893930,6300,6300,6300,6300,0
|
|
20241105,191100,93893930,6300,6300,6300,6300,0
|
|
20241105,191000,93893930,6300,6300,6300,6300,0
|
|
20241105,190900,93893930,6300,6300,6300,6300,0
|
|
20241105,190800,93893930,6300,6300,6300,6300,0
|
|
20241105,190700,93893930,6300,6300,6300,6300,0
|
|
20241105,190600,93893930,6300,6300,6300,6300,0
|
|
20241105,190500,93893930,6300,6300,6300,6300,0
|
|
20241105,190400,93893930,6300,6300,6300,6300,0
|
|
20241105,190300,93893930,6300,6300,6300,6300,0
|
|
20241105,190200,93893930,6300,6300,6300,6300,0
|
|
20241105,190100,93893930,6300,6300,6300,6300,0
|
|
20241105,190000,93893930,6300,6300,6300,6300,0
|
|
20241105,185900,93893930,6300,6300,6300,6300,0
|
|
20241105,185800,93893930,6300,6300,6300,6300,0
|
|
20241105,185700,93893930,6300,6300,6300,6300,0
|
|
20241105,185600,93893930,6300,6300,6300,6300,0
|
|
20241105,185500,93893930,6300,6300,6300,6300,0
|
|
20241105,185400,93893930,6300,6300,6300,6300,0
|
|
20241105,185300,93893930,6300,6300,6300,6300,0
|
|
20241105,185200,93893930,6300,6300,6300,6300,0
|
|
20241105,185100,93893930,6300,6300,6300,6300,0
|
|
20241105,185000,93893930,6300,6300,6300,6300,0
|
|
20241105,184900,93893930,6300,6300,6300,6300,0
|
|
20241105,184800,93893930,6300,6300,6300,6300,0
|
|
20241105,184700,93893930,6300,6300,6300,6300,0
|
|
20241105,184600,93893930,6300,6300,6300,6300,0
|
|
20241105,184500,93893930,6300,6300,6300,6300,0
|
|
20241105,184400,93893930,6300,6300,6300,6300,0
|
|
20241105,184300,93893930,6300,6300,6300,6300,211
|
|
20241105,184200,93893930,6300,6300,6300,6300,0
|
|
20241105,184100,93893930,6300,6300,6300,6300,0
|
|
20241105,184000,93893930,6300,6300,6300,6300,0
|
|
20241105,183900,93893930,6300,6300,6300,6300,0
|
|
20241105,183800,93893930,6300,6300,6300,6300,0
|
|
20241105,183700,93893930,6300,6300,6300,6300,0
|
|
20241105,183600,93893930,6300,6300,6300,6300,0
|
|
20241105,183500,93893930,6300,6300,6300,6300,0
|
|
20241105,183400,93893930,6300,6300,6300,6300,0
|
|
20241105,183300,93893930,6300,6300,6300,6300,0
|
|
20241105,183200,93893930,6300,6300,6300,6300,0
|
|
20241105,183100,93893930,6300,6300,6300,6300,0
|
|
20241105,183000,93893930,6300,6300,6300,6300,0
|
|
20241105,182900,93893930,6300,6300,6300,6300,0
|
|
20241105,182800,93893930,6300,6300,6300,6300,0
|
|
20241105,182700,93893930,6300,6300,6300,6300,0
|
|
20241105,182600,93893930,6300,6300,6300,6300,0
|
|
20241105,182500,93893930,6300,6300,6300,6300,0
|
|
20241105,182400,93893930,6300,6300,6300,6300,0
|
|
20241105,182300,93893930,6300,6300,6300,6300,0
|
|
20241105,182200,93893930,6300,6300,6300,6300,0
|
|
20241105,182100,93893930,6300,6300,6300,6300,0
|
|
20241105,182000,93893930,6300,6300,6300,6300,0
|
|
20241105,181900,93893930,6300,6300,6300,6300,0
|
|
20241105,181800,93893930,6300,6300,6300,6300,0
|
|
20241105,181700,93893930,6300,6300,6300,6300,0
|
|
20241105,181600,93893930,6300,6300,6300,6300,0
|
|
20241105,181500,93893930,6300,6300,6300,6300,0
|
|
20241105,181400,93893930,6300,6300,6300,6300,0
|
|
20241105,181300,93893930,6300,6300,6300,6300,211
|
|
20241105,181200,93893930,6300,6300,6300,6300,0
|
|
20241105,181100,93893930,6300,6300,6300,6300,0
|
|
20241105,181000,93893930,6300,6300,6300,6300,0
|
|
20241105,180900,93893930,6300,6300,6300,6300,0
|
|
20241105,180800,93893930,6300,6300,6300,6300,0
|
|
20241105,180700,93893930,6300,6300,6300,6300,0
|
|
20241105,180600,93893930,6300,6300,6300,6300,0
|
|
20241105,180500,93893930,6300,6300,6300,6300,0
|
|
20241105,180400,93893930,6300,6300,6300,6300,0
|
|
20241105,180300,93893930,6300,6300,6300,6300,0
|
|
20241105,180200,93893930,6300,6300,6300,6300,0
|
|
20241105,180100,93893930,6300,6300,6300,6300,0
|
|
20241105,180000,93893930,6300,6300,6300,6300,0
|
|
20241105,175900,93893930,6300,6300,6300,6300,0
|
|
20241105,175800,93893930,6300,6300,6300,6300,0
|
|
20241105,175700,93893930,6300,6300,6300,6300,0
|
|
20241105,175600,93893930,6300,6300,6300,6300,0
|
|
20241105,175500,93893930,6300,6300,6300,6300,0
|
|
20241105,175400,93893930,6300,6300,6300,6300,0
|
|
20241105,175300,93893930,6300,6300,6300,6300,0
|
|
20241105,175200,93893930,6300,6300,6300,6300,0
|
|
20241105,175100,93893930,6300,6300,6300,6300,0
|
|
20241105,175000,93893930,6300,6300,6300,6300,0
|
|
20241105,174900,93893930,6300,6300,6300,6300,0
|
|
20241105,174800,93893930,6300,6300,6300,6300,0
|
|
20241105,174700,93893930,6300,6300,6300,6300,0
|
|
20241105,174600,93893930,6300,6300,6300,6300,0
|
|
20241105,174500,93893930,6300,6300,6300,6300,0
|
|
20241105,174400,93893930,6300,6300,6300,6300,0
|
|
20241105,174300,93893930,6300,6300,6300,6300,211
|
|
20241105,174200,93893930,6300,6300,6300,6300,0
|
|
20241105,174100,93893930,6300,6300,6300,6300,0
|
|
20241105,174000,93893930,6300,6300,6300,6300,0
|
|
20241105,173900,93893930,6300,6300,6300,6300,0
|
|
20241105,173800,93893930,6300,6300,6300,6300,0
|
|
20241105,173700,93893930,6300,6300,6300,6300,0
|
|
20241105,173600,93893930,6300,6300,6300,6300,0
|
|
20241105,173500,93893930,6300,6300,6300,6300,0
|
|
20241105,173400,93893930,6300,6300,6300,6300,0
|
|
20241105,173300,93893930,6300,6300,6300,6300,0
|
|
20241105,173200,93893930,6300,6300,6300,6300,0
|
|
20241105,173100,93893930,6300,6300,6300,6300,0
|
|
20241105,173000,93893930,6300,6300,6300,6300,0
|
|
20241105,172900,93893930,6300,6300,6300,6300,0
|
|
20241105,172800,93893930,6300,6300,6300,6300,0
|
|
20241105,172700,93893930,6300,6300,6300,6300,0
|
|
20241105,172600,93893930,6300,6300,6300,6300,0
|
|
20241105,172500,93893930,6300,6300,6300,6300,0
|
|
20241105,172400,93893930,6300,6300,6300,6300,0
|
|
20241105,172300,93893930,6300,6300,6300,6300,0
|
|
20241105,172200,93893930,6300,6300,6300,6300,0
|
|
20241105,172100,93893930,6300,6300,6300,6300,0
|
|
20241105,172000,93893930,6300,6300,6300,6300,0
|
|
20241105,171900,93893930,6300,6300,6300,6300,0
|
|
20241105,171800,93893930,6300,6300,6300,6300,0
|
|
20241105,171700,93893930,6300,6300,6300,6300,0
|
|
20241105,171600,93893930,6300,6300,6300,6300,0
|
|
20241105,171500,93893930,6300,6300,6300,6300,0
|
|
20241105,171400,93893930,6300,6300,6300,6300,0
|
|
20241105,171300,93893930,6300,6300,6300,6300,211
|
|
20241105,171200,93893930,6300,6300,6300,6300,0
|
|
20241105,171100,93893930,6300,6300,6300,6300,0
|
|
20241105,171000,93893930,6300,6300,6300,6300,0
|
|
20241105,170900,93893930,6300,6300,6300,6300,0
|
|
20241105,170800,93893930,6300,6300,6300,6300,0
|
|
20241105,170700,93893930,6300,6300,6300,6300,0
|
|
20241105,170600,93893930,6300,6300,6300,6300,0
|
|
20241105,170500,93893930,6300,6300,6300,6300,0
|
|
20241105,170400,93893930,6300,6300,6300,6300,0
|
|
20241105,170300,93893930,6300,6300,6300,6300,0
|
|
20241105,170200,93893930,6300,6300,6300,6300,0
|
|
20241105,170100,93893930,6300,6300,6300,6300,0
|
|
20241105,170000,93893930,6300,6300,6300,6300,0
|
|
20241105,165900,93893930,6300,6300,6300,6300,0
|
|
20241105,165800,93893930,6300,6300,6300,6300,0
|
|
20241105,165700,93893930,6300,6300,6300,6300,0
|
|
20241105,165600,93893930,6300,6300,6300,6300,0
|
|
20241105,165500,93893930,6300,6300,6300,6300,0
|
|
20241105,165400,93893930,6300,6300,6300,6300,0
|
|
20241105,165300,93893930,6300,6300,6300,6300,0
|
|
20241105,165200,93893930,6300,6300,6300,6300,0
|
|
20241105,165100,93893930,6300,6300,6300,6300,0
|
|
20241105,165000,93893930,6300,6300,6300,6300,0
|
|
20241105,164900,93893930,6300,6300,6300,6300,0
|
|
20241105,164800,93893930,6300,6300,6300,6300,0
|
|
20241105,164700,93893930,6300,6300,6300,6300,0
|
|
20241105,164600,93893930,6300,6300,6300,6300,0
|
|
20241105,164500,93893930,6300,6300,6300,6300,0
|
|
20241105,164400,93893930,6300,6300,6300,6300,0
|
|
20241105,164300,93893930,6300,6300,6300,6300,211
|
|
20241105,164200,93893930,6300,6300,6300,6300,0
|
|
20241105,164100,93893930,6300,6300,6300,6300,0
|
|
20241105,164000,93893930,6300,6300,6300,6300,0
|
|
20241105,163900,93893930,6300,6300,6300,6300,0
|
|
20241105,163800,93893930,6300,6300,6300,6300,0
|
|
20241105,163700,93893930,6300,6300,6300,6300,0
|
|
20241105,163600,93893930,6300,6300,6300,6300,0
|
|
20241105,163500,93893930,6300,6300,6300,6300,0
|
|
20241105,163400,93893930,6300,6300,6300,6300,0
|
|
20241105,163300,93893930,6300,6300,6300,6300,0
|
|
20241105,163200,93893930,6300,6300,6300,6300,0
|
|
20241105,163100,93893930,6300,6300,6300,6300,0
|
|
20241105,163000,93893930,6300,6300,6300,6300,0
|
|
20241105,162900,93893930,6300,6300,6300,6300,0
|
|
20241105,162800,93893930,6300,6300,6300,6300,0
|
|
20241105,162700,93893930,6300,6300,6300,6300,0
|
|
20241105,162600,93893930,6300,6300,6300,6300,0
|
|
20241105,162500,93893930,6300,6300,6300,6300,0
|
|
20241105,162400,93893930,6300,6300,6300,6300,0
|
|
20241105,162300,93893930,6300,6300,6300,6300,0
|
|
20241105,162200,93893930,6300,6300,6300,6300,0
|
|
20241105,162100,93893930,6300,6300,6300,6300,0
|
|
20241105,162000,93893930,6300,6300,6300,6300,0
|
|
20241105,161900,93893930,6300,6300,6300,6300,0
|
|
20241105,161800,93893930,6300,6300,6300,6300,0
|
|
20241105,161700,93893930,6300,6300,6300,6300,0
|
|
20241105,161600,93893930,6300,6300,6300,6300,0
|
|
20241105,161500,93893930,6300,6300,6300,6300,0
|
|
20241105,161400,93893930,6300,6300,6300,6300,0
|
|
20241105,161300,93893930,6300,6300,6300,6300,211
|
|
20241105,161200,93893930,6300,6300,6300,6300,0
|
|
20241105,161100,93893930,6300,6300,6300,6300,0
|
|
20241105,161000,93893930,6300,6300,6300,6300,0
|
|
20241105,160900,93893930,6300,6300,6300,6300,0
|
|
20241105,160800,93893930,6300,6300,6300,6300,0
|
|
20241105,160700,93893930,6300,6300,6300,6300,0
|
|
20241105,160600,93893930,6300,6300,6300,6300,0
|
|
20241105,160500,93893930,6300,6300,6300,6300,0
|
|
20241105,160400,93893930,6300,6300,6300,6300,0
|
|
20241105,160300,93893930,6300,6300,6300,6300,0
|
|
20241105,160200,93893930,6300,6300,6300,6300,0
|
|
20241105,160100,93893930,6300,6300,6300,6300,0
|
|
20241105,160000,93893930,6300,6300,6300,6300,0
|
|
20241105,155900,93893930,6300,6300,6300,6300,0
|
|
20241105,155800,93893930,6300,6300,6300,6300,0
|
|
20241105,155700,93893930,6300,6300,6300,6300,0
|
|
20241105,155600,93893930,6300,6300,6300,6300,0
|
|
20241105,155500,93893930,6300,6300,6300,6300,0
|
|
20241105,155400,93893930,6300,6300,6300,6300,0
|
|
20241105,155300,93893930,6300,6300,6300,6300,0
|
|
20241105,155200,93893930,6300,6300,6300,6300,0
|
|
20241105,155100,93893930,6300,6300,6300,6300,0
|
|
20241105,155000,93893930,6300,6300,6300,6300,0
|
|
20241105,154900,93893930,6300,6300,6300,6300,0
|
|
20241105,154800,93893930,6300,6300,6300,6300,0
|
|
20241105,154700,93893930,6300,6300,6300,6300,0
|
|
20241105,154600,93893930,6300,6300,6300,6300,0
|
|
20241105,154500,93893930,6300,6300,6300,6300,0
|
|
20241105,154400,93893930,6300,6300,6300,6300,0
|
|
20241105,154300,93893930,6300,6300,6300,6300,211
|
|
20241105,154200,93893930,6300,6300,6300,6300,0
|
|
20241105,154100,93893930,6300,6300,6300,6300,0
|
|
20241105,154000,93893930,6300,6300,6300,6300,0
|
|
20241105,153900,93893930,6300,6300,6300,6300,0
|
|
20241105,153800,93893930,6300,6300,6300,6300,0
|
|
20241105,153700,93893930,6300,6300,6300,6300,0
|
|
20241105,153600,93893930,6300,6300,6300,6300,0
|
|
20241105,153500,93893930,6300,6300,6300,6300,0
|
|
20241105,153400,93893930,6300,6300,6300,6300,0
|
|
20241105,153300,93893930,6300,6300,6300,6300,0
|
|
20241105,153200,93893930,6300,6300,6300,6300,0
|
|
20241105,153100,93893930,6300,6300,6300,6300,0
|
|
20241105,153000,93893930,6300,6300,6300,6300,211
|
|
20241105,152900,92564630,6300,6300,6300,6300,0
|
|
20241105,152800,92564630,6300,6300,6300,6300,0
|
|
20241105,152700,92564630,6300,6300,6300,6300,0
|
|
20241105,152600,92564630,6300,6300,6300,6300,0
|
|
20241105,152500,92564630,6300,6300,6300,6300,0
|
|
20241105,152400,92564630,6300,6300,6300,6300,0
|
|
20241105,152300,92564630,6300,6300,6300,6300,0
|
|
20241105,152200,92564630,6300,6300,6300,6300,0
|
|
20241105,152100,92564630,6300,6300,6300,6300,0
|
|
20241105,152000,92564630,6300,6300,6300,6300,0
|
|
20241105,151900,92564630,6300,6250,6300,6250,668
|
|
20241105,151800,88376480,6250,6250,6250,6250,0
|
|
20241105,151700,88376480,6250,6240,6250,6240,13
|
|
20241105,151600,88295340,6260,6260,6260,6260,0
|
|
20241105,151500,88295340,6260,6210,6260,6200,205
|
|
20241105,151400,87024060,6260,6250,6260,6250,19
|
|
20241105,151300,86905300,6250,6250,6260,6210,7
|
|
20241105,151200,86861570,6260,6270,6270,6200,47
|
|
20241105,151100,86569080,6270,6270,6270,6270,0
|
|
20241105,151000,86569080,6270,6260,6270,6260,5
|
|
20241105,150900,86537740,6270,6260,6270,6260,3
|
|
20241105,150800,86518950,6280,6280,6280,6200,60
|
|
20241105,150700,86142260,6280,6210,6280,6210,436
|
|
20241105,150600,83425740,6220,6170,6220,6170,1027
|
|
20241105,150500,77078530,6180,6160,6180,6160,301
|
|
20241105,150400,75222880,6160,6130,6160,6060,226
|
|
20241105,150300,73848090,6130,6130,6130,6130,0
|
|
20241105,150200,73848090,6130,6130,6130,6130,1
|
|
20241105,150100,73841960,6060,6120,6120,6060,883
|
|
20241105,150000,68464000,6160,6160,6160,6160,0
|
|
20241105,145900,68464000,6160,6160,6160,6160,0
|
|
20241105,145800,68464000,6160,6160,6160,6160,0
|
|
20241105,145700,68464000,6160,6160,6160,6160,0
|
|
20241105,145600,68464000,6160,6160,6160,6160,0
|
|
20241105,145500,68464000,6160,6160,6160,6160,0
|
|
20241105,145400,68464000,6160,6160,6160,6160,0
|
|
20241105,145300,68464000,6160,6160,6160,6160,0
|
|
20241105,145200,68464000,6160,6160,6160,6160,0
|
|
20241105,145100,68464000,6160,6160,6160,6160,0
|
|
20241105,145000,68464000,6160,6140,6160,6140,9
|
|
20241105,144900,68408640,6100,6100,6100,6100,0
|
|
20241105,144800,68408640,6100,6130,6130,6100,250
|
|
20241105,144700,66883480,6160,6160,6160,6160,0
|
|
20241105,144600,66883480,6160,6160,6160,6160,0
|
|
20241105,144500,66883480,6160,6160,6160,6160,0
|
|
20241105,144400,66883480,6160,6160,6160,6160,0
|
|
20241105,144300,66883480,6160,6160,6160,6160,0
|
|
20241105,144200,66883480,6160,6160,6160,6160,0
|
|
20241105,144100,66883480,6160,6160,6160,6160,0
|
|
20241105,144000,66883480,6160,6160,6160,6160,0
|
|
20241105,143900,66883480,6160,6160,6160,6160,0
|
|
20241105,143800,66883480,6160,6160,6160,6160,0
|
|
20241105,143700,66883480,6160,6160,6160,6160,1
|
|
20241105,143600,66877320,6170,6170,6170,6170,0
|
|
20241105,143500,66877320,6170,6170,6170,6170,0
|
|
20241105,143400,66877320,6170,6170,6170,6170,0
|
|
20241105,143300,66877320,6170,6170,6170,6170,0
|
|
20241105,143200,66877320,6170,6160,6170,6160,3
|
|
20241105,143100,66858830,6170,6170,6170,6170,0
|
|
20241105,143000,66858830,6170,6170,6170,6170,0
|
|
20241105,142900,66858830,6170,6140,6170,6140,250
|
|
20241105,142800,65321320,6150,6120,6150,6100,65
|
|
20241105,142700,64924730,6150,6150,6150,6150,0
|
|
20241105,142600,64924730,6150,6150,6150,6150,0
|
|
20241105,142500,64924730,6150,6150,6150,6150,0
|
|
20241105,142400,64924730,6150,6150,6150,6150,0
|
|
20241105,142300,64924730,6150,6150,6150,6150,0
|
|
20241105,142200,64924730,6150,6150,6150,6150,0
|
|
20241105,142100,64924730,6150,6150,6150,6150,0
|
|
20241105,142000,64924730,6150,6150,6150,6150,0
|
|
20241105,141900,64924730,6150,6150,6150,6150,0
|
|
20241105,141800,64924730,6150,6150,6150,6150,0
|
|
20241105,141700,64924730,6150,6130,6150,6130,41
|
|
20241105,141600,64672990,6100,6100,6100,6100,0
|
|
20241105,141500,64672990,6100,6100,6100,6100,0
|
|
20241105,141400,64672990,6100,6100,6100,6100,0
|
|
20241105,141300,64672990,6100,6100,6100,6100,0
|
|
20241105,141200,64672990,6100,6100,6100,6100,0
|
|
20241105,141100,64672990,6100,6100,6100,6100,1265
|
|
20241105,141000,56956490,6100,6100,6100,6100,0
|
|
20241105,140900,56956490,6100,6100,6100,6100,0
|
|
20241105,140800,56956490,6100,6100,6100,6100,9
|
|
20241105,140700,56901590,6110,6120,6120,6110,8
|
|
20241105,140600,56852660,6140,6140,6140,6140,0
|
|
20241105,140500,56852660,6140,6140,6140,6140,0
|
|
20241105,140400,56852660,6140,6140,6140,6140,0
|
|
20241105,140300,56852660,6140,6140,6140,6140,0
|
|
20241105,140200,56852660,6140,6140,6140,6140,0
|
|
20241105,140100,56852660,6140,6140,6140,6140,0
|
|
20241105,140000,56852660,6140,6140,6140,6140,0
|
|
20241105,135900,56852660,6140,6140,6140,6140,0
|
|
20241105,135800,56852660,6140,6140,6140,6140,0
|
|
20241105,135700,56852660,6140,6140,6140,6140,0
|
|
20241105,135600,56852660,6140,6140,6140,6140,0
|
|
20241105,135500,56852660,6140,6140,6140,6140,0
|
|
20241105,135400,56852660,6140,6110,6140,6110,869
|
|
20241105,135300,51543020,6090,6100,6100,6090,100
|
|
20241105,135200,50933670,6110,6110,6110,6110,82
|
|
20241105,135100,50432650,6110,6110,6110,6110,0
|
|
20241105,135000,50432650,6110,6120,6120,6110,172
|
|
20241105,134900,49380690,6130,6130,6130,6130,0
|
|
20241105,134800,49380690,6130,6130,6130,6130,0
|
|
20241105,134700,49380690,6130,6130,6130,6130,0
|
|
20241105,134600,49380690,6130,6130,6130,6130,0
|
|
20241105,134500,49380690,6130,6130,6130,6130,0
|
|
20241105,134400,49380690,6130,6130,6130,6130,0
|
|
20241105,134300,49380690,6130,6130,6130,6130,76
|
|
20241105,134200,48914810,6150,6150,6150,6150,0
|
|
20241105,134100,48914810,6150,6150,6150,6150,0
|
|
20241105,134000,48914810,6150,6150,6150,6150,4
|
|
20241105,133900,48890210,6160,6160,6160,6160,0
|
|
20241105,133800,48890210,6160,6160,6160,6160,0
|
|
20241105,133700,48890210,6160,6160,6160,6160,10
|
|
20241105,133600,48828610,6160,6160,6160,6140,47
|
|
20241105,133500,48539610,6160,6160,6160,6160,0
|
|
20241105,133400,48539610,6160,6160,6160,6160,1
|
|
20241105,133300,48533450,6170,6170,6170,6170,0
|
|
20241105,133200,48533450,6170,6170,6170,6170,0
|
|
20241105,133100,48533450,6170,6170,6170,6170,0
|
|
20241105,133000,48533450,6170,6170,6170,6170,0
|
|
20241105,132900,48533450,6170,6170,6170,6170,0
|
|
20241105,132800,48533450,6170,6170,6170,6170,0
|
|
20241105,132700,48533450,6170,6170,6170,6170,0
|
|
20241105,132600,48533450,6170,6170,6170,6170,0
|
|
20241105,132500,48533450,6170,6170,6170,6170,0
|
|
20241105,132400,48533450,6170,6170,6170,6170,0
|
|
20241105,132300,48533450,6170,6170,6170,6170,0
|
|
20241105,132200,48533450,6170,6150,6170,6150,2
|
|
20241105,132100,48521130,6170,6170,6170,6170,0
|
|
20241105,132000,48521130,6170,6170,6170,6170,0
|
|
20241105,131900,48521130,6170,6170,6170,6170,0
|
|
20241105,131800,48521130,6170,6170,6170,6170,0
|
|
20241105,131700,48521130,6170,6150,6170,6130,143
|
|
20241105,131600,47642900,6170,6170,6170,6170,0
|
|
20241105,131500,47642900,6170,6170,6170,6170,0
|
|
20241105,131400,47642900,6170,6170,6170,6170,0
|
|
20241105,131300,47642900,6170,6170,6170,6170,0
|
|
20241105,131200,47642900,6170,6170,6170,6170,0
|
|
20241105,131100,47642900,6170,6170,6170,6170,0
|
|
20241105,131000,47642900,6170,6170,6170,6170,0
|
|
20241105,130900,47642900,6170,6170,6170,6170,0
|
|
20241105,130800,47642900,6170,6170,6170,6170,0
|
|
20241105,130700,47642900,6170,6170,6170,6170,0
|
|
20241105,130600,47642900,6170,6170,6170,6170,0
|
|
20241105,130500,47642900,6170,6170,6170,6170,0
|
|
20241105,130400,47642900,6170,6170,6170,6170,0
|
|
20241105,130300,47642900,6170,6170,6170,6170,3
|
|
20241105,130200,47624390,6150,6150,6150,6150,119
|
|
20241105,130100,46892540,6170,6170,6170,6170,0
|
|
20241105,130000,46892540,6170,6170,6170,6170,0
|
|
20241105,125900,46892540,6170,6170,6170,6170,0
|
|
20241105,125800,46892540,6170,6170,6170,6170,0
|
|
20241105,125700,46892540,6170,6170,6170,6170,0
|
|
20241105,125600,46892540,6170,6170,6170,6170,0
|
|
20241105,125500,46892540,6170,6170,6170,6170,1
|
|
20241105,125400,46886370,6150,6150,6150,6150,0
|
|
20241105,125300,46886370,6150,6160,6170,6150,255
|
|
20241105,125200,45315280,6160,6160,6160,6160,0
|
|
20241105,125100,45315280,6160,6160,6160,6160,0
|
|
20241105,125000,45315280,6160,6160,6160,6160,0
|
|
20241105,124900,45315280,6160,6160,6160,6160,0
|
|
20241105,124800,45315280,6160,6160,6160,6160,0
|
|
20241105,124700,45315280,6160,6160,6160,6160,0
|
|
20241105,124600,45315280,6160,6160,6160,6160,25
|
|
20241105,124500,45161280,6160,6160,6160,6160,0
|
|
20241105,124400,45161280,6160,6160,6160,6160,0
|
|
20241105,124300,45161280,6160,6160,6160,6160,0
|
|
20241105,124200,45161280,6160,6160,6160,6160,0
|
|
20241105,124100,45161280,6160,6160,6160,6160,0
|
|
20241105,124000,45161280,6160,6160,6160,6160,0
|
|
20241105,123900,45161280,6160,6160,6160,6160,0
|
|
20241105,123800,45161280,6160,6160,6160,6160,0
|
|
20241105,123700,45161280,6160,6160,6160,6160,115
|
|
20241105,123600,44452880,6160,6160,6160,6160,0
|
|
20241105,123500,44452880,6160,6160,6160,6160,0
|
|
20241105,123400,44452880,6160,6160,6160,6160,0
|
|
20241105,123300,44452880,6160,6160,6160,6160,0
|
|
20241105,123200,44452880,6160,6160,6160,6160,0
|
|
20241105,123100,44452880,6160,6160,6160,6160,15
|
|
20241105,123000,44360480,6160,6160,6160,6160,0
|
|
20241105,122900,44360480,6160,6160,6160,6160,0
|
|
20241105,122800,44360480,6160,6160,6160,6160,30
|
|
20241105,122700,44175680,6160,6160,6160,6160,20
|
|
20241105,122600,44052480,6150,6150,6150,6150,20
|
|
20241105,122500,43929480,6160,6160,6160,6160,100
|
|
20241105,122400,43313480,6160,6140,6160,6140,21
|
|
20241105,122300,43184520,6160,6160,6160,6160,0
|
|
20241105,122200,43184520,6160,6160,6160,6160,0
|
|
20241105,122100,43184520,6160,6120,6160,6120,5
|
|
20241105,122000,43153860,6160,6160,6160,6160,0
|
|
20241105,121900,43153860,6160,6160,6160,6160,0
|
|
20241105,121800,43153860,6160,6160,6160,6160,0
|
|
20241105,121700,43153860,6160,6160,6160,6160,0
|
|
20241105,121600,43153860,6160,6160,6160,6160,0
|
|
20241105,121500,43153860,6160,6150,6160,6150,231
|
|
20241105,121400,41733190,6150,6150,6150,6150,0
|
|
20241105,121300,41733190,6150,6150,6150,6150,0
|
|
20241105,121200,41733190,6150,6150,6150,6150,0
|
|
20241105,121100,41733190,6150,6150,6150,6150,0
|
|
20241105,121000,41733190,6150,6150,6150,6150,0
|
|
20241105,120900,41733190,6150,6150,6150,6150,0
|
|
20241105,120800,41733190,6150,6150,6150,6150,0
|
|
20241105,120700,41733190,6150,6150,6150,6150,1
|
|
20241105,120600,41727040,6150,6150,6150,6150,0
|
|
20241105,120500,41727040,6150,6150,6150,6150,0
|
|
20241105,120400,41727040,6150,6150,6150,6150,0
|
|
20241105,120300,41727040,6150,6150,6150,6150,163
|
|
20241105,120200,40724590,6150,6150,6150,6150,0
|
|
20241105,120100,40724590,6150,6150,6150,6150,0
|
|
20241105,120000,40724590,6150,6150,6150,6150,0
|
|
20241105,115900,40724590,6150,6150,6150,6150,6
|
|
20241105,115800,40687690,6150,6150,6150,6150,0
|
|
20241105,115700,40687690,6150,6150,6150,6150,0
|
|
20241105,115600,40687690,6150,6150,6150,6150,0
|
|
20241105,115500,40687690,6150,6150,6150,6150,0
|
|
20241105,115400,40687690,6150,6150,6150,6150,0
|
|
20241105,115300,40687690,6150,6150,6150,6150,18
|
|
20241105,115200,40576990,6150,6150,6150,6150,62
|
|
20241105,115100,40195690,6150,6150,6150,6150,0
|
|
20241105,115000,40195690,6150,6150,6150,6150,0
|
|
20241105,114900,40195690,6150,6150,6150,6150,0
|
|
20241105,114800,40195690,6150,6150,6150,6150,0
|
|
20241105,114700,40195690,6150,6150,6150,6150,0
|
|
20241105,114600,40195690,6150,6150,6150,6150,0
|
|
20241105,114500,40195690,6150,6120,6150,6120,105
|
|
20241105,114400,39552230,6120,6120,6120,6120,87
|
|
20241105,114300,39019790,6150,6150,6150,6150,0
|
|
20241105,114200,39019790,6150,6150,6150,6150,0
|
|
20241105,114100,39019790,6150,6150,6150,6150,0
|
|
20241105,114000,39019790,6150,6150,6150,6150,0
|
|
20241105,113900,39019790,6150,6150,6150,6150,0
|
|
20241105,113800,39019790,6150,6150,6150,6150,0
|
|
20241105,113700,39019790,6150,6150,6150,6150,0
|
|
20241105,113600,39019790,6150,6150,6150,6150,0
|
|
20241105,113500,39019790,6150,6150,6150,6150,0
|
|
20241105,113400,39019790,6150,6150,6150,6150,0
|
|
20241105,113300,39019790,6150,6150,6150,6150,0
|
|
20241105,113200,39019790,6150,6130,6150,6130,3
|
|
20241105,113100,39001360,6130,6130,6130,6110,269
|
|
20241105,113000,37357700,6150,6150,6150,6150,0
|
|
20241105,112900,37357700,6150,6150,6150,6150,0
|
|
20241105,112800,37357700,6150,6150,6150,6150,0
|
|
20241105,112700,37357700,6150,6150,6150,6140,52
|
|
20241105,112600,37037910,6150,6130,6150,6110,9
|
|
20241105,112500,36982840,6150,6150,6150,6140,120
|
|
20241105,112400,36244850,6140,6150,6150,6140,11
|
|
20241105,112300,36177210,6140,6150,6150,6140,2
|
|
20241105,112200,36164920,6140,6150,6150,6140,4
|
|
20241105,112100,36140340,6140,6140,6140,6140,0
|
|
20241105,112000,36140340,6140,6130,6140,6130,5
|
|
20241105,111900,36109650,6140,6140,6140,6140,0
|
|
20241105,111800,36109650,6140,6140,6140,6140,0
|
|
20241105,111700,36109650,6140,6140,6140,6140,0
|
|
20241105,111600,36109650,6140,6140,6140,6140,0
|
|
20241105,111500,36109650,6140,6150,6150,6140,2
|
|
20241105,111400,36097360,6100,6130,6130,6100,15
|
|
20241105,111300,36005780,6170,6170,6170,6170,0
|
|
20241105,111200,36005780,6170,6170,6170,6170,0
|
|
20241105,111100,36005780,6170,6170,6170,6170,0
|
|
20241105,111000,36005780,6170,6170,6170,6170,0
|
|
20241105,110900,36005780,6170,6170,6170,6170,0
|
|
20241105,110800,36005780,6170,6170,6170,6170,0
|
|
20241105,110700,36005780,6170,6170,6170,6170,0
|
|
20241105,110600,36005780,6170,6170,6170,6170,0
|
|
20241105,110500,36005780,6170,6170,6170,6170,0
|
|
20241105,110400,36005780,6170,6170,6170,6170,0
|
|
20241105,110300,36005780,6170,6170,6170,6170,0
|
|
20241105,110200,36005780,6170,6170,6170,6170,0
|
|
20241105,110100,36005780,6170,6170,6170,6170,0
|
|
20241105,110000,36005780,6170,6170,6170,6170,0
|
|
20241105,105900,36005780,6170,6170,6170,6170,0
|
|
20241105,105800,36005780,6170,6170,6170,6170,1
|
|
20241105,105700,35999610,6170,6170,6170,6170,0
|
|
20241105,105600,35999610,6170,6170,6170,6170,0
|
|
20241105,105500,35999610,6170,6170,6170,6170,0
|
|
20241105,105400,35999610,6170,6170,6170,6170,0
|
|
20241105,105300,35999610,6170,6170,6170,6170,0
|
|
20241105,105200,35999610,6170,6170,6170,6170,0
|
|
20241105,105100,35999610,6170,6140,6170,6140,21
|
|
20241105,105000,35870540,6150,6150,6150,6150,0
|
|
20241105,104900,35870540,6150,6150,6150,6150,0
|
|
20241105,104800,35870540,6150,6150,6150,6150,0
|
|
20241105,104700,35870540,6150,6150,6150,6150,0
|
|
20241105,104600,35870540,6150,6150,6150,6150,0
|
|
20241105,104500,35870540,6150,6150,6150,6150,33
|
|
20241105,104400,35667590,6170,6170,6170,6170,0
|
|
20241105,104300,35667590,6170,6170,6170,6170,0
|
|
20241105,104200,35667590,6170,6170,6170,6170,0
|
|
20241105,104100,35667590,6170,6170,6170,6170,0
|
|
20241105,104000,35667590,6170,6170,6170,6170,0
|
|
20241105,103900,35667590,6170,6170,6170,6170,0
|
|
20241105,103800,35667590,6170,6170,6170,6170,0
|
|
20241105,103700,35667590,6170,6160,6170,6160,80
|
|
20241105,103600,35174000,6170,6150,6170,6150,17
|
|
20241105,103500,35069280,6150,6150,6150,6150,1
|
|
20241105,103400,35063130,6140,6140,6140,6140,83
|
|
20241105,103300,34553510,6130,6130,6130,6130,50
|
|
20241105,103200,34247010,6130,6130,6130,6130,0
|
|
20241105,103100,34247010,6130,6130,6130,6130,0
|
|
20241105,103000,34247010,6130,6130,6130,6130,0
|
|
20241105,102900,34247010,6130,6130,6130,6130,0
|
|
20241105,102800,34247010,6130,6130,6130,6130,0
|
|
20241105,102700,34247010,6130,6090,6130,6090,4
|
|
20241105,102600,34222610,6090,6090,6090,6090,47
|
|
20241105,102500,33936380,6100,6100,6100,6100,20
|
|
20241105,102400,33814380,6100,6100,6100,6100,0
|
|
20241105,102300,33814380,6100,6100,6100,6100,0
|
|
20241105,102200,33814380,6100,6100,6100,6100,1
|
|
20241105,102100,33808280,6090,6090,6090,6090,0
|
|
20241105,102000,33808280,6090,6090,6090,6090,0
|
|
20241105,101900,33808280,6090,6120,6120,6090,20
|
|
20241105,101800,33686360,6170,6170,6170,6170,0
|
|
20241105,101700,33686360,6170,6170,6170,6170,0
|
|
20241105,101600,33686360,6170,6170,6170,6170,0
|
|
20241105,101500,33686360,6170,6150,6170,6150,22
|
|
20241105,101400,33551040,6120,6120,6120,6120,0
|
|
20241105,101300,33551040,6120,6120,6120,6120,1
|
|
20241105,101200,33544920,6160,6160,6160,6160,0
|
|
20241105,101100,33544920,6160,6160,6160,6160,1
|
|
20241105,101000,33538760,6170,6170,6170,6170,0
|
|
20241105,100900,33538760,6170,6160,6170,6160,33
|
|
20241105,100800,33335460,6130,6150,6170,6130,15
|
|
20241105,100700,33243200,6150,6150,6150,6150,0
|
|
20241105,100600,33243200,6150,6150,6150,6150,0
|
|
20241105,100500,33243200,6150,6150,6150,6150,1
|
|
20241105,100400,33237050,6120,6120,6120,6120,0
|
|
20241105,100300,33237050,6120,6120,6120,6120,0
|
|
20241105,100200,33237050,6120,6160,6160,6120,4
|
|
20241105,100100,33212520,6130,6130,6130,6130,1
|
|
20241105,100000,33206390,6140,6150,6170,6140,6
|
|
20241105,095900,33169430,6180,6180,6180,6180,0
|
|
20241105,095800,33169430,6180,6180,6180,6180,0
|
|
20241105,095700,33169430,6180,6130,6180,6110,7
|
|
20241105,095600,33126470,6180,6170,6180,6140,103
|
|
20241105,095500,32490980,6170,6170,6170,6170,0
|
|
20241105,095400,32490980,6170,6170,6170,6170,0
|
|
20241105,095300,32490980,6170,6170,6170,6170,1
|
|
20241105,095200,32484810,6180,6180,6180,6180,0
|
|
20241105,095100,32484810,6180,6150,6180,6070,525
|
|
20241105,095000,29291650,6180,6180,6180,6180,2
|
|
20241105,094900,29279290,6180,6180,6180,6180,510
|
|
20241105,094800,26127490,6180,6180,6180,6180,0
|
|
20241105,094700,26127490,6180,6180,6180,6180,0
|
|
20241105,094600,26127490,6180,6170,6180,6170,2
|
|
20241105,094500,26115140,6180,6180,6180,6180,45
|
|
20241105,094400,25837040,6180,6170,6180,6170,177
|
|
20241105,094300,24744930,6170,6170,6170,6170,0
|
|
20241105,094200,24744930,6170,6170,6170,6130,254
|
|
20241105,094100,23187750,6170,6140,6170,6130,359
|
|
20241105,094000,20986920,6150,6150,6150,6150,161
|
|
20241105,093900,19996770,6170,6170,6170,6170,10
|
|
20241105,093800,19935070,6180,6180,6180,6180,0
|
|
20241105,093700,19935070,6180,6180,6180,6180,0
|
|
20241105,093600,19935070,6180,6170,6180,6170,113
|
|
20241105,093500,19237830,6170,6170,6170,6170,0
|
|
20241105,093400,19237830,6170,6170,6170,6170,0
|
|
20241105,093300,19237830,6170,6170,6170,6170,0
|
|
20241105,093200,19237830,6170,6170,6170,6170,23
|
|
20241105,093100,19095920,6170,6170,6170,6170,20
|
|
20241105,093000,18972520,6170,6170,6170,6170,40
|
|
20241105,092900,18725720,6170,6170,6170,6170,0
|
|
20241105,092800,18725720,6170,6170,6170,6170,0
|
|
20241105,092700,18725720,6170,6170,6170,6170,0
|
|
20241105,092600,18725720,6170,6170,6170,6170,1
|
|
20241105,092500,18719550,6160,6160,6160,6160,1
|
|
20241105,092400,18713390,6170,6170,6170,6170,1
|
|
20241105,092300,18707220,6130,6180,6180,6130,169
|
|
20241105,092200,17671160,6180,6130,6180,6130,445
|
|
20241105,092100,14937690,6140,6140,6140,6140,0
|
|
20241105,092000,14937690,6140,6120,6140,6120,4
|
|
20241105,091900,14913170,6150,6120,6150,6060,433
|
|
20241105,091800,12285950,6160,6140,6160,6140,5
|
|
20241105,091700,12255190,6170,6170,6170,6170,0
|
|
20241105,091600,12255190,6170,6170,6170,6170,0
|
|
20241105,091500,12255190,6170,6170,6170,6170,166
|
|
20241105,091400,11230970,6170,6170,6170,6170,100
|
|
20241105,091300,10613970,6180,6180,6180,6180,0
|
|
20241105,091200,10613970,6180,6150,6180,6150,63
|
|
20241105,091100,10225470,6160,6150,6160,6150,240
|
|
20241105,091000,8748070,6150,6140,6150,6140,2
|
|
20241105,090900,8735780,6150,6150,6150,6150,0
|
|
20241105,090800,8735780,6150,6150,6150,6150,0
|
|
20241105,090700,8735780,6150,6150,6150,6150,0
|
|
20241105,090600,8735780,6150,6120,6150,6120,45
|
|
20241105,090500,8460290,6120,6120,6120,6120,0
|
|
20241105,090400,8460290,6120,6110,6120,6100,137
|
|
20241105,090300,7624560,6140,6140,6140,6140,1
|
|
20241105,090200,7618420,6100,6110,6110,6100,532
|
|
20241105,090100,4372800,6160,6120,6160,6120,496
|
|
20241105,090000,1330560,6160,6160,6160,6160,216
|