646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,194300,37969240,5960,5960,5960,5960,158
|
|
20241107,194200,37969240,5960,5960,5960,5960,0
|
|
20241107,194100,37969240,5960,5960,5960,5960,0
|
|
20241107,194000,37969240,5960,5960,5960,5960,0
|
|
20241107,193900,37969240,5960,5960,5960,5960,0
|
|
20241107,193800,37969240,5960,5960,5960,5960,0
|
|
20241107,193700,37969240,5960,5960,5960,5960,0
|
|
20241107,193600,37969240,5960,5960,5960,5960,0
|
|
20241107,193500,37969240,5960,5960,5960,5960,0
|
|
20241107,193400,37969240,5960,5960,5960,5960,0
|
|
20241107,193300,37969240,5960,5960,5960,5960,0
|
|
20241107,193200,37969240,5960,5960,5960,5960,0
|
|
20241107,193100,37969240,5960,5960,5960,5960,0
|
|
20241107,193000,37969240,5960,5960,5960,5960,0
|
|
20241107,192900,37969240,5960,5960,5960,5960,0
|
|
20241107,192800,37969240,5960,5960,5960,5960,0
|
|
20241107,192700,37969240,5960,5960,5960,5960,0
|
|
20241107,192600,37969240,5960,5960,5960,5960,0
|
|
20241107,192500,37969240,5960,5960,5960,5960,0
|
|
20241107,192400,37969240,5960,5960,5960,5960,0
|
|
20241107,192300,37969240,5960,5960,5960,5960,0
|
|
20241107,192200,37969240,5960,5960,5960,5960,0
|
|
20241107,192100,37969240,5960,5960,5960,5960,0
|
|
20241107,192000,37969240,5960,5960,5960,5960,0
|
|
20241107,191900,37969240,5960,5960,5960,5960,0
|
|
20241107,191800,37969240,5960,5960,5960,5960,0
|
|
20241107,191700,37969240,5960,5960,5960,5960,0
|
|
20241107,191600,37969240,5960,5960,5960,5960,0
|
|
20241107,191500,37969240,5960,5960,5960,5960,0
|
|
20241107,191400,37969240,5960,5960,5960,5960,0
|
|
20241107,191300,37969240,5960,5960,5960,5960,158
|
|
20241107,191200,37969240,5960,5960,5960,5960,0
|
|
20241107,191100,37969240,5960,5960,5960,5960,0
|
|
20241107,191000,37969240,5960,5960,5960,5960,0
|
|
20241107,190900,37969240,5960,5960,5960,5960,0
|
|
20241107,190800,37969240,5960,5960,5960,5960,0
|
|
20241107,190700,37969240,5960,5960,5960,5960,0
|
|
20241107,190600,37969240,5960,5960,5960,5960,0
|
|
20241107,190500,37969240,5960,5960,5960,5960,0
|
|
20241107,190400,37969240,5960,5960,5960,5960,0
|
|
20241107,190300,37969240,5960,5960,5960,5960,0
|
|
20241107,190200,37969240,5960,5960,5960,5960,0
|
|
20241107,190100,37969240,5960,5960,5960,5960,0
|
|
20241107,190000,37969240,5960,5960,5960,5960,0
|
|
20241107,185900,37969240,5960,5960,5960,5960,0
|
|
20241107,185800,37969240,5960,5960,5960,5960,0
|
|
20241107,185700,37969240,5960,5960,5960,5960,0
|
|
20241107,185600,37969240,5960,5960,5960,5960,0
|
|
20241107,185500,37969240,5960,5960,5960,5960,0
|
|
20241107,185400,37969240,5960,5960,5960,5960,0
|
|
20241107,185300,37969240,5960,5960,5960,5960,0
|
|
20241107,185200,37969240,5960,5960,5960,5960,0
|
|
20241107,185100,37969240,5960,5960,5960,5960,0
|
|
20241107,185000,37969240,5960,5960,5960,5960,0
|
|
20241107,184900,37969240,5960,5960,5960,5960,0
|
|
20241107,184800,37969240,5960,5960,5960,5960,0
|
|
20241107,184700,37969240,5960,5960,5960,5960,0
|
|
20241107,184600,37969240,5960,5960,5960,5960,0
|
|
20241107,184500,37969240,5960,5960,5960,5960,0
|
|
20241107,184400,37969240,5960,5960,5960,5960,0
|
|
20241107,184300,37969240,5960,5960,5960,5960,158
|
|
20241107,184200,37969240,5960,5960,5960,5960,0
|
|
20241107,184100,37969240,5960,5960,5960,5960,0
|
|
20241107,184000,37969240,5960,5960,5960,5960,0
|
|
20241107,183900,37969240,5960,5960,5960,5960,0
|
|
20241107,183800,37969240,5960,5960,5960,5960,0
|
|
20241107,183700,37969240,5960,5960,5960,5960,0
|
|
20241107,183600,37969240,5960,5960,5960,5960,0
|
|
20241107,183500,37969240,5960,5960,5960,5960,0
|
|
20241107,183400,37969240,5960,5960,5960,5960,0
|
|
20241107,183300,37969240,5960,5960,5960,5960,0
|
|
20241107,183200,37969240,5960,5960,5960,5960,0
|
|
20241107,183100,37969240,5960,5960,5960,5960,0
|
|
20241107,183000,37969240,5960,5960,5960,5960,0
|
|
20241107,182900,37969240,5960,5960,5960,5960,0
|
|
20241107,182800,37969240,5960,5960,5960,5960,0
|
|
20241107,182700,37969240,5960,5960,5960,5960,0
|
|
20241107,182600,37969240,5960,5960,5960,5960,0
|
|
20241107,182500,37969240,5960,5960,5960,5960,0
|
|
20241107,182400,37969240,5960,5960,5960,5960,0
|
|
20241107,182300,37969240,5960,5960,5960,5960,0
|
|
20241107,182200,37969240,5960,5960,5960,5960,0
|
|
20241107,182100,37969240,5960,5960,5960,5960,0
|
|
20241107,182000,37969240,5960,5960,5960,5960,0
|
|
20241107,181900,37969240,5960,5960,5960,5960,0
|
|
20241107,181800,37969240,5960,5960,5960,5960,0
|
|
20241107,181700,37969240,5960,5960,5960,5960,0
|
|
20241107,181600,37969240,5960,5960,5960,5960,0
|
|
20241107,181500,37969240,5960,5960,5960,5960,0
|
|
20241107,181400,37969240,5960,5960,5960,5960,0
|
|
20241107,181300,37969240,5960,5960,5960,5960,158
|
|
20241107,181200,37969240,5960,5960,5960,5960,0
|
|
20241107,181100,37969240,5960,5960,5960,5960,0
|
|
20241107,181000,37969240,5960,5960,5960,5960,0
|
|
20241107,180900,37969240,5960,5960,5960,5960,0
|
|
20241107,180800,37969240,5960,5960,5960,5960,0
|
|
20241107,180700,37969240,5960,5960,5960,5960,0
|
|
20241107,180600,37969240,5960,5960,5960,5960,0
|
|
20241107,180500,37969240,5960,5960,5960,5960,0
|
|
20241107,180400,37969240,5960,5960,5960,5960,0
|
|
20241107,180300,37969240,5960,5960,5960,5960,0
|
|
20241107,180200,37969240,5960,5960,5960,5960,0
|
|
20241107,180100,37969240,5960,5960,5960,5960,0
|
|
20241107,180000,37969240,5960,5960,5960,5960,0
|
|
20241107,175900,37969240,5960,5960,5960,5960,0
|
|
20241107,175800,37969240,5960,5960,5960,5960,0
|
|
20241107,175700,37969240,5960,5960,5960,5960,0
|
|
20241107,175600,37969240,5960,5960,5960,5960,0
|
|
20241107,175500,37969240,5960,5960,5960,5960,0
|
|
20241107,175400,37969240,5960,5960,5960,5960,0
|
|
20241107,175300,37969240,5960,5960,5960,5960,0
|
|
20241107,175200,37969240,5960,5960,5960,5960,0
|
|
20241107,175100,37969240,5960,5960,5960,5960,0
|
|
20241107,175000,37969240,5960,5960,5960,5960,0
|
|
20241107,174900,37969240,5960,5960,5960,5960,0
|
|
20241107,174800,37969240,5960,5960,5960,5960,0
|
|
20241107,174700,37969240,5960,5960,5960,5960,0
|
|
20241107,174600,37969240,5960,5960,5960,5960,0
|
|
20241107,174500,37969240,5960,5960,5960,5960,0
|
|
20241107,174400,37969240,5960,5960,5960,5960,0
|
|
20241107,174300,37969240,5960,5960,5960,5960,158
|
|
20241107,174200,37969240,5960,5960,5960,5960,0
|
|
20241107,174100,37969240,5960,5960,5960,5960,0
|
|
20241107,174000,37969240,5960,5960,5960,5960,0
|
|
20241107,173900,37969240,5960,5960,5960,5960,0
|
|
20241107,173800,37969240,5960,5960,5960,5960,0
|
|
20241107,173700,37969240,5960,5960,5960,5960,0
|
|
20241107,173600,37969240,5960,5960,5960,5960,0
|
|
20241107,173500,37969240,5960,5960,5960,5960,0
|
|
20241107,173400,37969240,5960,5960,5960,5960,0
|
|
20241107,173300,37969240,5960,5960,5960,5960,0
|
|
20241107,173200,37969240,5960,5960,5960,5960,0
|
|
20241107,173100,37969240,5960,5960,5960,5960,0
|
|
20241107,173000,37969240,5960,5960,5960,5960,0
|
|
20241107,172900,37969240,5960,5960,5960,5960,0
|
|
20241107,172800,37969240,5960,5960,5960,5960,0
|
|
20241107,172700,37969240,5960,5960,5960,5960,0
|
|
20241107,172600,37969240,5960,5960,5960,5960,0
|
|
20241107,172500,37969240,5960,5960,5960,5960,0
|
|
20241107,172400,37969240,5960,5960,5960,5960,0
|
|
20241107,172300,37969240,5960,5960,5960,5960,0
|
|
20241107,172200,37969240,5960,5960,5960,5960,0
|
|
20241107,172100,37969240,5960,5960,5960,5960,0
|
|
20241107,172000,37969240,5960,5960,5960,5960,0
|
|
20241107,171900,37969240,5960,5960,5960,5960,0
|
|
20241107,171800,37969240,5960,5960,5960,5960,0
|
|
20241107,171700,37969240,5960,5960,5960,5960,0
|
|
20241107,171600,37969240,5960,5960,5960,5960,0
|
|
20241107,171500,37969240,5960,5960,5960,5960,0
|
|
20241107,171400,37969240,5960,5960,5960,5960,0
|
|
20241107,171300,37969240,5960,5960,5960,5960,158
|
|
20241107,171200,37969240,5960,5960,5960,5960,0
|
|
20241107,171100,37969240,5960,5960,5960,5960,0
|
|
20241107,171000,37969240,5960,5960,5960,5960,0
|
|
20241107,170900,37969240,5960,5960,5960,5960,0
|
|
20241107,170800,37969240,5960,5960,5960,5960,0
|
|
20241107,170700,37969240,5960,5960,5960,5960,0
|
|
20241107,170600,37969240,5960,5960,5960,5960,0
|
|
20241107,170500,37969240,5960,5960,5960,5960,0
|
|
20241107,170400,37969240,5960,5960,5960,5960,0
|
|
20241107,170300,37969240,5960,5960,5960,5960,0
|
|
20241107,170200,37969240,5960,5960,5960,5960,0
|
|
20241107,170100,37969240,5960,5960,5960,5960,0
|
|
20241107,170000,37969240,5960,5960,5960,5960,0
|
|
20241107,165900,37969240,5960,5960,5960,5960,0
|
|
20241107,165800,37969240,5960,5960,5960,5960,0
|
|
20241107,165700,37969240,5960,5960,5960,5960,0
|
|
20241107,165600,37969240,5960,5960,5960,5960,0
|
|
20241107,165500,37969240,5960,5960,5960,5960,0
|
|
20241107,165400,37969240,5960,5960,5960,5960,0
|
|
20241107,165300,37969240,5960,5960,5960,5960,0
|
|
20241107,165200,37969240,5960,5960,5960,5960,0
|
|
20241107,165100,37969240,5960,5960,5960,5960,0
|
|
20241107,165000,37969240,5960,5960,5960,5960,0
|
|
20241107,164900,37969240,5960,5960,5960,5960,0
|
|
20241107,164800,37969240,5960,5960,5960,5960,0
|
|
20241107,164700,37969240,5960,5960,5960,5960,0
|
|
20241107,164600,37969240,5960,5960,5960,5960,0
|
|
20241107,164500,37969240,5960,5960,5960,5960,0
|
|
20241107,164400,37969240,5960,5960,5960,5960,0
|
|
20241107,164300,37969240,5960,5960,5960,5960,158
|
|
20241107,164200,37969240,5960,5960,5960,5960,0
|
|
20241107,164100,37969240,5960,5960,5960,5960,0
|
|
20241107,164000,37969240,5960,5960,5960,5960,0
|
|
20241107,163900,37969240,5960,5960,5960,5960,0
|
|
20241107,163800,37969240,5960,5960,5960,5960,0
|
|
20241107,163700,37969240,5960,5960,5960,5960,0
|
|
20241107,163600,37969240,5960,5960,5960,5960,0
|
|
20241107,163500,37969240,5960,5960,5960,5960,0
|
|
20241107,163400,37969240,5960,5960,5960,5960,0
|
|
20241107,163300,37969240,5960,5960,5960,5960,0
|
|
20241107,163200,37969240,5960,5960,5960,5960,0
|
|
20241107,163100,37969240,5960,5960,5960,5960,0
|
|
20241107,163000,37969240,5960,5960,5960,5960,0
|
|
20241107,162900,37969240,5960,5960,5960,5960,0
|
|
20241107,162800,37969240,5960,5960,5960,5960,0
|
|
20241107,162700,37969240,5960,5960,5960,5960,0
|
|
20241107,162600,37969240,5960,5960,5960,5960,0
|
|
20241107,162500,37969240,5960,5960,5960,5960,0
|
|
20241107,162400,37969240,5960,5960,5960,5960,0
|
|
20241107,162300,37969240,5960,5960,5960,5960,0
|
|
20241107,162200,37969240,5960,5960,5960,5960,0
|
|
20241107,162100,37969240,5960,5960,5960,5960,0
|
|
20241107,162000,37969240,5960,5960,5960,5960,0
|
|
20241107,161900,37969240,5960,5960,5960,5960,0
|
|
20241107,161800,37969240,5960,5960,5960,5960,0
|
|
20241107,161700,37969240,5960,5960,5960,5960,0
|
|
20241107,161600,37969240,5960,5960,5960,5960,0
|
|
20241107,161500,37969240,5960,5960,5960,5960,0
|
|
20241107,161400,37969240,5960,5960,5960,5960,0
|
|
20241107,161300,37969240,5960,5960,5960,5960,158
|
|
20241107,161200,37969240,5960,5960,5960,5960,0
|
|
20241107,161100,37969240,5960,5960,5960,5960,0
|
|
20241107,161000,37969240,5960,5960,5960,5960,0
|
|
20241107,160900,37969240,5960,5960,5960,5960,0
|
|
20241107,160800,37969240,5960,5960,5960,5960,0
|
|
20241107,160700,37969240,5960,5960,5960,5960,0
|
|
20241107,160600,37969240,5960,5960,5960,5960,0
|
|
20241107,160500,37969240,5960,5960,5960,5960,0
|
|
20241107,160400,37969240,5960,5960,5960,5960,0
|
|
20241107,160300,37969240,5960,5960,5960,5960,0
|
|
20241107,160200,37969240,5960,5960,5960,5960,0
|
|
20241107,160100,37969240,5960,5960,5960,5960,0
|
|
20241107,160000,37969240,5960,5960,5960,5960,0
|
|
20241107,155900,37969240,5960,5960,5960,5960,0
|
|
20241107,155800,37969240,5960,5960,5960,5960,0
|
|
20241107,155700,37969240,5960,5960,5960,5960,0
|
|
20241107,155600,37969240,5960,5960,5960,5960,0
|
|
20241107,155500,37969240,5960,5960,5960,5960,0
|
|
20241107,155400,37969240,5960,5960,5960,5960,0
|
|
20241107,155300,37969240,5960,5960,5960,5960,0
|
|
20241107,155200,37969240,5960,5960,5960,5960,0
|
|
20241107,155100,37969240,5960,5960,5960,5960,0
|
|
20241107,155000,37969240,5960,5960,5960,5960,0
|
|
20241107,154900,37969240,5960,5960,5960,5960,0
|
|
20241107,154800,37969240,5960,5960,5960,5960,0
|
|
20241107,154700,37969240,5960,5960,5960,5960,0
|
|
20241107,154600,37969240,5960,5960,5960,5960,0
|
|
20241107,154500,37969240,5960,5960,5960,5960,0
|
|
20241107,154400,37969240,5960,5960,5960,5960,0
|
|
20241107,154300,37969240,5960,5960,5960,5960,158
|
|
20241107,154200,37969240,5960,5960,5960,5960,0
|
|
20241107,154100,37969240,5960,5960,5960,5960,0
|
|
20241107,154000,37969240,5960,5960,5960,5960,0
|
|
20241107,153900,37969240,5960,5960,5960,5960,0
|
|
20241107,153800,37969240,5960,5960,5960,5960,0
|
|
20241107,153700,37969240,5960,5960,5960,5960,0
|
|
20241107,153600,37969240,5960,5960,5960,5960,0
|
|
20241107,153500,37969240,5960,5960,5960,5960,0
|
|
20241107,153400,37969240,5960,5960,5960,5960,0
|
|
20241107,153300,37969240,5960,5960,5960,5960,0
|
|
20241107,153200,37969240,5960,5960,5960,5960,0
|
|
20241107,153100,37969240,5960,5960,5960,5960,0
|
|
20241107,153000,37969240,5960,5960,5960,5960,158
|
|
20241107,152900,37027560,6000,6000,6000,6000,0
|
|
20241107,152800,37027560,6000,6000,6000,6000,0
|
|
20241107,152700,37027560,6000,6000,6000,6000,0
|
|
20241107,152600,37027560,6000,6000,6000,6000,0
|
|
20241107,152500,37027560,6000,6000,6000,6000,0
|
|
20241107,152400,37027560,6000,6000,6000,6000,0
|
|
20241107,152300,37027560,6000,6000,6000,6000,0
|
|
20241107,152200,37027560,6000,6000,6000,6000,0
|
|
20241107,152100,37027560,6000,6000,6000,6000,0
|
|
20241107,152000,37027560,6000,6000,6000,6000,0
|
|
20241107,151900,37027560,6000,6000,6000,6000,0
|
|
20241107,151800,37027560,6000,6000,6000,6000,0
|
|
20241107,151700,37027560,6000,5980,6000,5980,2
|
|
20241107,151600,37015580,6000,5980,6000,5980,607
|
|
20241107,151500,33385680,6000,6000,6000,6000,0
|
|
20241107,151400,33385680,6000,5980,6000,5980,382
|
|
20241107,151300,31101300,5980,5980,5980,5980,0
|
|
20241107,151200,31101300,5980,5980,5980,5980,10
|
|
20241107,151100,31041500,6010,6010,6010,6010,0
|
|
20241107,151000,31041500,6010,6010,6010,6010,0
|
|
20241107,150900,31041500,6010,6010,6010,6010,0
|
|
20241107,150800,31041500,6010,6010,6010,6010,0
|
|
20241107,150700,31041500,6010,6010,6010,6010,0
|
|
20241107,150600,31041500,6010,6010,6010,6010,0
|
|
20241107,150500,31041500,6010,6010,6010,6010,0
|
|
20241107,150400,31041500,6010,6010,6010,6010,0
|
|
20241107,150300,31041500,6010,6010,6010,6010,0
|
|
20241107,150200,31041500,6010,6010,6010,6010,0
|
|
20241107,150100,31041500,6010,5980,6010,5980,2
|
|
20241107,150000,31029510,6010,6010,6010,5990,23
|
|
20241107,145900,30891580,6040,6040,6040,6040,0
|
|
20241107,145800,30891580,6040,6040,6040,6040,0
|
|
20241107,145700,30891580,6040,6040,6040,6040,0
|
|
20241107,145600,30891580,6040,6040,6040,6040,0
|
|
20241107,145500,30891580,6040,6040,6040,6040,1
|
|
20241107,145400,30885540,6040,6040,6040,6040,13
|
|
20241107,145300,30807020,5970,6030,6030,5960,1644
|
|
20241107,145200,20965290,6040,6040,6040,6040,0
|
|
20241107,145100,20965290,6040,6040,6040,6040,0
|
|
20241107,145000,20965290,6040,6040,6040,6040,2
|
|
20241107,144900,20953210,6040,6040,6040,6040,0
|
|
20241107,144800,20953210,6040,6040,6040,6040,0
|
|
20241107,144700,20953210,6040,6040,6040,6040,0
|
|
20241107,144600,20953210,6040,6040,6040,6040,10
|
|
20241107,144500,20892810,6040,6040,6040,6040,0
|
|
20241107,144400,20892810,6040,6040,6040,6040,0
|
|
20241107,144300,20892810,6040,6040,6040,6040,0
|
|
20241107,144200,20892810,6040,6040,6040,6040,2
|
|
20241107,144100,20880730,6040,6040,6040,6040,0
|
|
20241107,144000,20880730,6040,6040,6040,6040,0
|
|
20241107,143900,20880730,6040,6040,6040,6040,0
|
|
20241107,143800,20880730,6040,6040,6040,6040,0
|
|
20241107,143700,20880730,6040,6040,6040,6040,0
|
|
20241107,143600,20880730,6040,6040,6040,6040,0
|
|
20241107,143500,20880730,6040,6020,6040,6020,2
|
|
20241107,143400,20868670,6020,6020,6020,6020,0
|
|
20241107,143300,20868670,6020,6020,6020,6020,0
|
|
20241107,143200,20868670,6020,6020,6020,6020,0
|
|
20241107,143100,20868670,6020,6020,6020,6020,0
|
|
20241107,143000,20868670,6020,6030,6030,6020,5
|
|
20241107,142900,20838560,6030,6030,6030,6030,0
|
|
20241107,142800,20838560,6030,6030,6030,6030,0
|
|
20241107,142700,20838560,6030,6030,6030,6030,0
|
|
20241107,142600,20838560,6030,6030,6030,6030,0
|
|
20241107,142500,20838560,6030,6030,6030,6030,0
|
|
20241107,142400,20838560,6030,6030,6030,6030,0
|
|
20241107,142300,20838560,6030,6030,6030,6030,17
|
|
20241107,142200,20736050,6030,6030,6030,6030,0
|
|
20241107,142100,20736050,6030,6030,6030,6030,0
|
|
20241107,142000,20736050,6030,6030,6030,6030,0
|
|
20241107,141900,20736050,6030,6030,6030,6030,0
|
|
20241107,141800,20736050,6030,6030,6030,6030,0
|
|
20241107,141700,20736050,6030,6030,6030,6030,0
|
|
20241107,141600,20736050,6030,6030,6030,6030,0
|
|
20241107,141500,20736050,6030,6030,6030,6030,0
|
|
20241107,141400,20736050,6030,6030,6030,6030,0
|
|
20241107,141300,20736050,6030,6030,6030,6030,0
|
|
20241107,141200,20736050,6030,6030,6030,6030,0
|
|
20241107,141100,20736050,6030,6030,6030,6030,0
|
|
20241107,141000,20736050,6030,6030,6030,6030,0
|
|
20241107,140900,20736050,6030,6030,6030,6030,3
|
|
20241107,140800,20717960,6040,6040,6040,6040,0
|
|
20241107,140700,20717960,6040,6040,6040,6040,0
|
|
20241107,140600,20717960,6040,6040,6040,6040,2
|
|
20241107,140500,20705880,6040,6040,6040,6040,0
|
|
20241107,140400,20705880,6040,6040,6040,6040,0
|
|
20241107,140300,20705880,6040,6030,6040,6030,2
|
|
20241107,140200,20693810,6040,6040,6040,6040,0
|
|
20241107,140100,20693810,6040,6040,6040,6040,0
|
|
20241107,140000,20693810,6040,6040,6040,6040,0
|
|
20241107,135900,20693810,6040,6040,6040,6040,0
|
|
20241107,135800,20693810,6040,6040,6040,6040,0
|
|
20241107,135700,20693810,6040,6040,6040,6040,0
|
|
20241107,135600,20693810,6040,6040,6040,6040,0
|
|
20241107,135500,20693810,6040,6030,6040,6030,14
|
|
20241107,135400,20609380,6030,6030,6030,6030,30
|
|
20241107,135300,20428480,6040,6040,6040,6040,1
|
|
20241107,135200,20422440,6030,6030,6030,6030,0
|
|
20241107,135100,20422440,6030,6030,6030,6030,4
|
|
20241107,135000,20398320,6030,6030,6030,6030,1
|
|
20241107,134900,20392290,6030,6030,6030,6030,0
|
|
20241107,134800,20392290,6030,6030,6030,6030,0
|
|
20241107,134700,20392290,6030,6030,6030,6030,0
|
|
20241107,134600,20392290,6030,6030,6030,6030,0
|
|
20241107,134500,20392290,6030,6030,6030,6030,0
|
|
20241107,134400,20392290,6030,6030,6030,6030,0
|
|
20241107,134300,20392290,6030,6030,6030,6030,1
|
|
20241107,134200,20386260,6040,6040,6040,6040,0
|
|
20241107,134100,20386260,6040,6040,6040,6040,100
|
|
20241107,134000,19782260,6030,6030,6030,6030,0
|
|
20241107,133900,19782260,6030,6030,6030,6030,0
|
|
20241107,133800,19782260,6030,6030,6030,6030,0
|
|
20241107,133700,19782260,6030,6030,6030,6030,0
|
|
20241107,133600,19782260,6030,6030,6030,6030,0
|
|
20241107,133500,19782260,6030,6030,6030,6030,0
|
|
20241107,133400,19782260,6030,6030,6030,6030,0
|
|
20241107,133300,19782260,6030,6030,6030,6030,0
|
|
20241107,133200,19782260,6030,6030,6030,6030,0
|
|
20241107,133100,19782260,6030,6030,6030,6030,0
|
|
20241107,133000,19782260,6030,6030,6030,6030,0
|
|
20241107,132900,19782260,6030,6030,6030,6030,0
|
|
20241107,132800,19782260,6030,6030,6030,6030,0
|
|
20241107,132700,19782260,6030,6030,6030,6030,0
|
|
20241107,132600,19782260,6030,6030,6030,6030,0
|
|
20241107,132500,19782260,6030,6030,6030,6030,0
|
|
20241107,132400,19782260,6030,6030,6030,6030,0
|
|
20241107,132300,19782260,6030,6030,6030,6030,0
|
|
20241107,132200,19782260,6030,6030,6030,6030,0
|
|
20241107,132100,19782260,6030,6030,6030,6030,0
|
|
20241107,132000,19782260,6030,6030,6030,6030,0
|
|
20241107,131900,19782260,6030,6030,6030,6030,0
|
|
20241107,131800,19782260,6030,6030,6030,6030,0
|
|
20241107,131700,19782260,6030,6030,6030,6030,0
|
|
20241107,131600,19782260,6030,6030,6030,6030,0
|
|
20241107,131500,19782260,6030,6030,6030,6030,0
|
|
20241107,131400,19782260,6030,6030,6030,6030,0
|
|
20241107,131300,19782260,6030,6030,6030,6030,0
|
|
20241107,131200,19782260,6030,6030,6030,6030,0
|
|
20241107,131100,19782260,6030,6030,6030,6030,0
|
|
20241107,131000,19782260,6030,6030,6030,6030,0
|
|
20241107,130900,19782260,6030,6030,6030,6030,7
|
|
20241107,130800,19740050,6030,6030,6030,6030,0
|
|
20241107,130700,19740050,6030,6030,6030,6030,0
|
|
20241107,130600,19740050,6030,6030,6030,6030,0
|
|
20241107,130500,19740050,6030,6030,6030,6030,0
|
|
20241107,130400,19740050,6030,6030,6030,6030,0
|
|
20241107,130300,19740050,6030,6030,6030,6030,35
|
|
20241107,130200,19529000,6030,6030,6030,6030,8
|
|
20241107,130100,19480760,6040,6040,6040,6040,0
|
|
20241107,130000,19480760,6040,6040,6040,6040,48
|
|
20241107,125900,19190840,6030,6020,6030,6020,3
|
|
20241107,125800,19172760,6030,6030,6030,6030,0
|
|
20241107,125700,19172760,6030,6030,6030,6030,0
|
|
20241107,125600,19172760,6030,6030,6030,6030,0
|
|
20241107,125500,19172760,6030,6030,6030,6030,0
|
|
20241107,125400,19172760,6030,6030,6030,6030,0
|
|
20241107,125300,19172760,6030,6030,6030,6030,0
|
|
20241107,125200,19172760,6030,6030,6030,6030,0
|
|
20241107,125100,19172760,6030,6030,6030,6030,5
|
|
20241107,125000,19142610,6030,6030,6030,6030,0
|
|
20241107,124900,19142610,6030,6030,6030,6030,0
|
|
20241107,124800,19142610,6030,6010,6030,6010,2
|
|
20241107,124700,19130570,5990,5990,5990,5990,0
|
|
20241107,124600,19130570,5990,5990,5990,5990,0
|
|
20241107,124500,19130570,5990,5990,5990,5990,0
|
|
20241107,124400,19130570,5990,6000,6000,5990,6
|
|
20241107,124300,19094610,6040,6040,6040,6040,0
|
|
20241107,124200,19094610,6040,6040,6040,6040,0
|
|
20241107,124100,19094610,6040,6030,6040,6020,60
|
|
20241107,124000,18732260,5980,6000,6000,5980,60
|
|
20241107,123900,18372820,6030,6030,6030,6030,0
|
|
20241107,123800,18372820,6030,6030,6030,6030,0
|
|
20241107,123700,18372820,6030,6030,6030,6030,0
|
|
20241107,123600,18372820,6030,6030,6030,6030,0
|
|
20241107,123500,18372820,6030,6030,6030,6030,0
|
|
20241107,123400,18372820,6030,6030,6030,6030,0
|
|
20241107,123300,18372820,6030,6030,6030,6030,0
|
|
20241107,123200,18372820,6030,6030,6030,6030,0
|
|
20241107,123100,18372820,6030,6030,6030,6030,0
|
|
20241107,123000,18372820,6030,6030,6030,6030,0
|
|
20241107,122900,18372820,6030,6030,6030,6030,0
|
|
20241107,122800,18372820,6030,6030,6030,6030,0
|
|
20241107,122700,18372820,6030,6030,6030,6030,4
|
|
20241107,122600,18348700,6040,6040,6040,6040,0
|
|
20241107,122500,18348700,6040,6040,6040,6040,0
|
|
20241107,122400,18348700,6040,6040,6040,6040,0
|
|
20241107,122300,18348700,6040,6040,6040,6040,0
|
|
20241107,122200,18348700,6040,6040,6040,6040,0
|
|
20241107,122100,18348700,6040,6040,6040,6040,0
|
|
20241107,122000,18348700,6040,6040,6040,6040,0
|
|
20241107,121900,18348700,6040,6040,6040,6040,0
|
|
20241107,121800,18348700,6040,6040,6040,6040,0
|
|
20241107,121700,18348700,6040,6040,6040,6040,0
|
|
20241107,121600,18348700,6040,6040,6040,6040,0
|
|
20241107,121500,18348700,6040,6040,6040,6040,0
|
|
20241107,121400,18348700,6040,6040,6040,6040,0
|
|
20241107,121300,18348700,6040,6040,6040,6040,0
|
|
20241107,121200,18348700,6040,6040,6040,6040,0
|
|
20241107,121100,18348700,6040,6040,6040,6040,0
|
|
20241107,121000,18348700,6040,6040,6040,6040,0
|
|
20241107,120900,18348700,6040,6040,6040,6040,1
|
|
20241107,120800,18342660,6010,6010,6010,6010,8
|
|
20241107,120700,18294580,6010,6010,6010,6010,9
|
|
20241107,120600,18240490,6040,6040,6040,6010,4
|
|
20241107,120500,18216390,5990,5990,5990,5990,0
|
|
20241107,120400,18216390,5990,5990,5990,5990,0
|
|
20241107,120300,18216390,5990,6020,6020,5990,200
|
|
20241107,120200,17015800,6050,6050,6050,6050,0
|
|
20241107,120100,17015800,6050,6050,6050,6050,0
|
|
20241107,120000,17015800,6050,6050,6050,6050,0
|
|
20241107,115900,17015800,6050,6050,6050,6050,1
|
|
20241107,115800,17009750,6050,6050,6050,6050,0
|
|
20241107,115700,17009750,6050,6050,6050,6050,0
|
|
20241107,115600,17009750,6050,6050,6050,6050,1
|
|
20241107,115500,17003700,6050,6050,6050,6050,0
|
|
20241107,115400,17003700,6050,6050,6050,6050,0
|
|
20241107,115300,17003700,6050,6050,6050,6050,0
|
|
20241107,115200,17003700,6050,6050,6050,6050,0
|
|
20241107,115100,17003700,6050,6050,6050,6050,0
|
|
20241107,115000,17003700,6050,6050,6050,6050,0
|
|
20241107,114900,17003700,6050,6050,6050,6050,0
|
|
20241107,114800,17003700,6050,6050,6050,6050,0
|
|
20241107,114700,17003700,6050,6050,6050,6050,0
|
|
20241107,114600,17003700,6050,6050,6050,6050,0
|
|
20241107,114500,17003700,6050,6050,6050,6050,0
|
|
20241107,114400,17003700,6050,6050,6050,6050,0
|
|
20241107,114300,17003700,6050,6050,6050,6050,0
|
|
20241107,114200,17003700,6050,6050,6050,6050,0
|
|
20241107,114100,17003700,6050,6050,6050,6050,0
|
|
20241107,114000,17003700,6050,6050,6050,6050,0
|
|
20241107,113900,17003700,6050,6050,6050,6050,0
|
|
20241107,113800,17003700,6050,6050,6050,6050,0
|
|
20241107,113700,17003700,6050,6050,6050,6050,0
|
|
20241107,113600,17003700,6050,6050,6050,6050,0
|
|
20241107,113500,17003700,6050,6050,6050,6050,0
|
|
20241107,113400,17003700,6050,6050,6050,6050,0
|
|
20241107,113300,17003700,6050,6050,6050,6050,0
|
|
20241107,113200,17003700,6050,6050,6050,6050,0
|
|
20241107,113100,17003700,6050,6050,6050,6050,0
|
|
20241107,113000,17003700,6050,6050,6050,6050,0
|
|
20241107,112900,17003700,6050,6050,6050,6050,0
|
|
20241107,112800,17003700,6050,6050,6050,6050,0
|
|
20241107,112700,17003700,6050,6050,6050,6050,0
|
|
20241107,112600,17003700,6050,6050,6050,6050,0
|
|
20241107,112500,17003700,6050,6050,6050,6050,0
|
|
20241107,112400,17003700,6050,6050,6050,6050,0
|
|
20241107,112300,17003700,6050,6050,6050,6050,0
|
|
20241107,112200,17003700,6050,6050,6050,6050,0
|
|
20241107,112100,17003700,6050,6050,6050,6050,0
|
|
20241107,112000,17003700,6050,6050,6050,6050,0
|
|
20241107,111900,17003700,6050,6050,6050,6050,5
|
|
20241107,111800,16973450,6050,6050,6050,6050,10
|
|
20241107,111700,16912950,6050,6030,6050,6030,18
|
|
20241107,111600,16804280,6030,6030,6030,6020,33
|
|
20241107,111500,16605470,6030,6030,6030,6030,0
|
|
20241107,111400,16605470,6030,6030,6030,6030,0
|
|
20241107,111300,16605470,6030,6030,6030,6030,0
|
|
20241107,111200,16605470,6030,6030,6030,6030,0
|
|
20241107,111100,16605470,6030,6030,6030,6030,0
|
|
20241107,111000,16605470,6030,6030,6030,6030,0
|
|
20241107,110900,16605470,6030,6030,6030,6030,0
|
|
20241107,110800,16605470,6030,6030,6030,6030,0
|
|
20241107,110700,16605470,6030,6030,6030,6030,0
|
|
20241107,110600,16605470,6030,6030,6030,6030,0
|
|
20241107,110500,16605470,6030,6030,6030,6030,0
|
|
20241107,110400,16605470,6030,6030,6030,6030,0
|
|
20241107,110300,16605470,6030,6030,6030,6030,0
|
|
20241107,110200,16605470,6030,6030,6030,6030,0
|
|
20241107,110100,16605470,6030,6030,6030,6030,2
|
|
20241107,110000,16593410,6030,6030,6030,6030,0
|
|
20241107,105900,16593410,6030,6030,6030,6030,0
|
|
20241107,105800,16593410,6030,6030,6030,6030,0
|
|
20241107,105700,16593410,6030,6030,6030,6030,0
|
|
20241107,105600,16593410,6030,6030,6030,6030,0
|
|
20241107,105500,16593410,6030,6030,6030,6030,0
|
|
20241107,105400,16593410,6030,6030,6030,6030,0
|
|
20241107,105300,16593410,6030,6030,6030,6030,0
|
|
20241107,105200,16593410,6030,6030,6030,6030,0
|
|
20241107,105100,16593410,6030,6030,6030,6030,0
|
|
20241107,105000,16593410,6030,6030,6030,6030,0
|
|
20241107,104900,16593410,6030,6030,6030,6030,0
|
|
20241107,104800,16593410,6030,6030,6030,6030,0
|
|
20241107,104700,16593410,6030,6030,6030,6030,0
|
|
20241107,104600,16593410,6030,6030,6030,6030,1
|
|
20241107,104500,16587380,6020,6020,6020,6020,0
|
|
20241107,104400,16587380,6020,6020,6020,6020,1
|
|
20241107,104300,16581360,5990,6020,6020,5990,51
|
|
20241107,104200,16275810,6030,6020,6030,5990,104
|
|
20241107,104100,15651920,6030,6030,6030,6030,0
|
|
20241107,104000,15651920,6030,6030,6030,6030,0
|
|
20241107,103900,15651920,6030,6030,6030,6030,0
|
|
20241107,103800,15651920,6030,6030,6030,6030,20
|
|
20241107,103700,15531320,6030,6030,6030,6030,0
|
|
20241107,103600,15531320,6030,6030,6030,6030,0
|
|
20241107,103500,15531320,6030,6030,6030,6030,0
|
|
20241107,103400,15531320,6030,6030,6030,6030,2
|
|
20241107,103300,15519260,6030,6030,6030,6030,5
|
|
20241107,103200,15489110,6030,6030,6030,6030,0
|
|
20241107,103100,15489110,6030,6030,6030,6030,0
|
|
20241107,103000,15489110,6030,6030,6030,6030,0
|
|
20241107,102900,15489110,6030,6030,6030,6030,0
|
|
20241107,102800,15489110,6030,6020,6030,6000,58
|
|
20241107,102700,15140700,6020,6020,6020,6020,0
|
|
20241107,102600,15140700,6020,6020,6020,6020,0
|
|
20241107,102500,15140700,6020,6020,6020,6020,0
|
|
20241107,102400,15140700,6020,6020,6020,6020,0
|
|
20241107,102300,15140700,6020,6020,6020,6020,0
|
|
20241107,102200,15140700,6020,6020,6020,6020,0
|
|
20241107,102100,15140700,6020,6020,6020,6020,0
|
|
20241107,102000,15140700,6020,6020,6020,6020,0
|
|
20241107,101900,15140700,6020,6020,6020,6020,0
|
|
20241107,101800,15140700,6020,6020,6020,6020,0
|
|
20241107,101700,15140700,6020,6020,6020,6020,0
|
|
20241107,101600,15140700,6020,6020,6020,6020,0
|
|
20241107,101500,15140700,6020,6020,6020,6020,0
|
|
20241107,101400,15140700,6020,6020,6020,6020,0
|
|
20241107,101300,15140700,6020,6020,6020,6020,0
|
|
20241107,101200,15140700,6020,6020,6020,6020,0
|
|
20241107,101100,15140700,6020,6020,6020,6020,0
|
|
20241107,101000,15140700,6020,6020,6020,6020,0
|
|
20241107,100900,15140700,6020,6020,6020,6020,0
|
|
20241107,100800,15140700,6020,6020,6020,6020,0
|
|
20241107,100700,15140700,6020,6020,6020,6020,32
|
|
20241107,100600,14948060,6030,6030,6030,6030,0
|
|
20241107,100500,14948060,6030,6030,6030,6030,0
|
|
20241107,100400,14948060,6030,6030,6030,6030,0
|
|
20241107,100300,14948060,6030,6030,6030,6030,0
|
|
20241107,100200,14948060,6030,6030,6030,6030,1
|
|
20241107,100100,14942030,6030,6030,6030,6030,0
|
|
20241107,100000,14942030,6030,6030,6030,6030,0
|
|
20241107,095900,14942030,6030,6020,6030,6020,2
|
|
20241107,095800,14929980,6030,6030,6030,6030,0
|
|
20241107,095700,14929980,6030,6030,6030,6030,0
|
|
20241107,095600,14929980,6030,6030,6030,6030,0
|
|
20241107,095500,14929980,6030,6030,6030,6030,0
|
|
20241107,095400,14929980,6030,6030,6030,6030,0
|
|
20241107,095300,14929980,6030,6030,6030,6030,20
|
|
20241107,095200,14809380,6030,6030,6030,6030,0
|
|
20241107,095100,14809380,6030,6030,6030,6030,1
|
|
20241107,095000,14803350,6040,6040,6040,6040,0
|
|
20241107,094900,14803350,6040,6040,6040,6040,100
|
|
20241107,094800,14199350,6050,6050,6050,6050,0
|
|
20241107,094700,14199350,6050,6050,6050,6050,0
|
|
20241107,094600,14199350,6050,6040,6050,6040,5
|
|
20241107,094500,14169140,6040,6040,6040,6040,0
|
|
20241107,094400,14169140,6040,6040,6040,6040,0
|
|
20241107,094300,14169140,6040,6030,6040,6030,2
|
|
20241107,094200,14157070,6060,6060,6060,6060,0
|
|
20241107,094100,14157070,6060,6060,6060,6060,3
|
|
20241107,094000,14138890,6060,6060,6060,6060,1
|
|
20241107,093900,14132830,6000,6050,6060,6000,213
|
|
20241107,093800,12854660,6060,6060,6060,6060,0
|
|
20241107,093700,12854660,6060,6060,6060,6060,0
|
|
20241107,093600,12854660,6060,6060,6060,6060,0
|
|
20241107,093500,12854660,6060,6060,6060,6060,0
|
|
20241107,093400,12854660,6060,6060,6060,6060,0
|
|
20241107,093300,12854660,6060,6010,6060,6010,154
|
|
20241107,093200,11929070,6070,6070,6090,6000,576
|
|
20241107,093100,8465170,6070,6070,6070,6070,0
|
|
20241107,093000,8465170,6070,6070,6070,6070,0
|
|
20241107,092900,8465170,6070,6070,6070,6070,0
|
|
20241107,092800,8465170,6070,6070,6070,6070,0
|
|
20241107,092700,8465170,6070,6070,6070,6070,6
|
|
20241107,092600,8428750,6020,6020,6020,6020,1
|
|
20241107,092500,8422730,6070,6070,6070,6070,0
|
|
20241107,092400,8422730,6070,6070,6070,6070,0
|
|
20241107,092300,8422730,6070,6070,6070,6070,0
|
|
20241107,092200,8422730,6070,6070,6070,6070,0
|
|
20241107,092100,8422730,6070,6070,6070,6070,0
|
|
20241107,092000,8422730,6070,6070,6070,6070,106
|
|
20241107,091900,7779310,6070,6070,6070,6070,1
|
|
20241107,091800,7773240,6060,6010,6060,6010,9
|
|
20241107,091700,7718980,6020,6020,6020,6020,1
|
|
20241107,091600,7712960,6050,6050,6050,6050,0
|
|
20241107,091500,7712960,6050,6020,6050,6020,200
|
|
20241107,091400,6508930,6020,6070,6100,6010,512
|
|
20241107,091300,3414010,6030,6030,6030,6030,38
|
|
20241107,091200,3184870,6100,6100,6100,6100,0
|
|
20241107,091100,3184870,6100,6040,6100,6040,102
|
|
20241107,091000,2568730,6120,6060,6120,6050,71
|
|
20241107,090900,2139010,6060,6070,6070,6060,29
|
|
20241107,090800,1963140,6120,6120,6120,6120,0
|
|
20241107,090700,1963140,6120,6120,6120,6120,0
|
|
20241107,090600,1963140,6120,6120,6120,6120,33
|
|
20241107,090500,1761180,6180,6180,6180,6180,0
|
|
20241107,090400,1761180,6180,6180,6180,6180,0
|
|
20241107,090300,1761180,6180,6180,6180,6180,0
|
|
20241107,090200,1761180,6180,6120,6180,6120,52
|
|
20241107,090100,1441900,6120,6100,6120,6100,2
|
|
20241107,090000,1429680,6100,6030,6100,6030,237
|