581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,193800,84082420,6120,6120,6120,6120,58
|
|
20241114,193700,84082420,6120,6120,6120,6120,0
|
|
20241114,193600,84082420,6120,6120,6120,6120,0
|
|
20241114,193500,84082420,6120,6120,6120,6120,0
|
|
20241114,193400,84082420,6120,6120,6120,6120,0
|
|
20241114,193300,84082420,6120,6120,6120,6120,0
|
|
20241114,193200,84082420,6120,6120,6120,6120,0
|
|
20241114,193100,84082420,6120,6120,6120,6120,0
|
|
20241114,193000,84082420,6120,6120,6120,6120,0
|
|
20241114,192900,84082420,6120,6120,6120,6120,0
|
|
20241114,192800,84082420,6120,6120,6120,6120,0
|
|
20241114,192700,84082420,6120,6120,6120,6120,0
|
|
20241114,192600,84082420,6120,6120,6120,6120,0
|
|
20241114,192500,84082420,6120,6120,6120,6120,0
|
|
20241114,192400,84082420,6120,6120,6120,6120,0
|
|
20241114,192300,84082420,6120,6120,6120,6120,0
|
|
20241114,192200,84082420,6120,6120,6120,6120,0
|
|
20241114,192100,84082420,6120,6120,6120,6120,0
|
|
20241114,192000,84082420,6120,6120,6120,6120,0
|
|
20241114,191900,84082420,6120,6120,6120,6120,0
|
|
20241114,191800,84082420,6120,6120,6120,6120,0
|
|
20241114,191700,84082420,6120,6120,6120,6120,0
|
|
20241114,191600,84082420,6120,6120,6120,6120,0
|
|
20241114,191500,84082420,6120,6120,6120,6120,0
|
|
20241114,191400,84082420,6120,6120,6120,6120,0
|
|
20241114,191300,84082420,6120,6120,6120,6120,0
|
|
20241114,191200,84082420,6120,6120,6120,6120,0
|
|
20241114,191100,84082420,6120,6120,6120,6120,0
|
|
20241114,191000,84082420,6120,6120,6120,6120,0
|
|
20241114,190900,84082420,6120,6120,6120,6120,0
|
|
20241114,190800,84082420,6120,6120,6120,6120,58
|
|
20241114,190700,84082420,6120,6120,6120,6120,0
|
|
20241114,190600,84082420,6120,6120,6120,6120,0
|
|
20241114,190500,84082420,6120,6120,6120,6120,0
|
|
20241114,190400,84082420,6120,6120,6120,6120,0
|
|
20241114,190300,84082420,6120,6120,6120,6120,0
|
|
20241114,190200,84082420,6120,6120,6120,6120,0
|
|
20241114,190100,84082420,6120,6120,6120,6120,0
|
|
20241114,190000,84082420,6120,6120,6120,6120,0
|
|
20241114,185900,84082420,6120,6120,6120,6120,0
|
|
20241114,185800,84082420,6120,6120,6120,6120,0
|
|
20241114,185700,84082420,6120,6120,6120,6120,0
|
|
20241114,185600,84082420,6120,6120,6120,6120,0
|
|
20241114,185500,84082420,6120,6120,6120,6120,0
|
|
20241114,185400,84082420,6120,6120,6120,6120,0
|
|
20241114,185300,84082420,6120,6120,6120,6120,0
|
|
20241114,185200,84082420,6120,6120,6120,6120,0
|
|
20241114,185100,84082420,6120,6120,6120,6120,0
|
|
20241114,185000,84082420,6120,6120,6120,6120,0
|
|
20241114,184900,84082420,6120,6120,6120,6120,0
|
|
20241114,184800,84082420,6120,6120,6120,6120,0
|
|
20241114,184700,84082420,6120,6120,6120,6120,0
|
|
20241114,184600,84082420,6120,6120,6120,6120,0
|
|
20241114,184500,84082420,6120,6120,6120,6120,0
|
|
20241114,184400,84082420,6120,6120,6120,6120,0
|
|
20241114,184300,84082420,6120,6120,6120,6120,0
|
|
20241114,184200,84082420,6120,6120,6120,6120,0
|
|
20241114,184100,84082420,6120,6120,6120,6120,0
|
|
20241114,184000,84082420,6120,6120,6120,6120,0
|
|
20241114,183900,84082420,6120,6120,6120,6120,0
|
|
20241114,183800,84082420,6120,6120,6120,6120,58
|
|
20241114,183700,84082420,6120,6120,6120,6120,0
|
|
20241114,183600,84082420,6120,6120,6120,6120,0
|
|
20241114,183500,84082420,6120,6120,6120,6120,0
|
|
20241114,183400,84082420,6120,6120,6120,6120,0
|
|
20241114,183300,84082420,6120,6120,6120,6120,0
|
|
20241114,183200,84082420,6120,6120,6120,6120,0
|
|
20241114,183100,84082420,6120,6120,6120,6120,0
|
|
20241114,183000,84082420,6120,6120,6120,6120,0
|
|
20241114,182900,84082420,6120,6120,6120,6120,0
|
|
20241114,182800,84082420,6120,6120,6120,6120,0
|
|
20241114,182700,84082420,6120,6120,6120,6120,0
|
|
20241114,182600,84082420,6120,6120,6120,6120,0
|
|
20241114,182500,84082420,6120,6120,6120,6120,0
|
|
20241114,182400,84082420,6120,6120,6120,6120,0
|
|
20241114,182300,84082420,6120,6120,6120,6120,0
|
|
20241114,182200,84082420,6120,6120,6120,6120,0
|
|
20241114,182100,84082420,6120,6120,6120,6120,0
|
|
20241114,182000,84082420,6120,6120,6120,6120,0
|
|
20241114,181900,84082420,6120,6120,6120,6120,0
|
|
20241114,181800,84082420,6120,6120,6120,6120,0
|
|
20241114,181700,84082420,6120,6120,6120,6120,0
|
|
20241114,181600,84082420,6120,6120,6120,6120,0
|
|
20241114,181500,84082420,6120,6120,6120,6120,0
|
|
20241114,181400,84082420,6120,6120,6120,6120,0
|
|
20241114,181300,84082420,6120,6120,6120,6120,0
|
|
20241114,181200,84082420,6120,6120,6120,6120,0
|
|
20241114,181100,84082420,6120,6120,6120,6120,0
|
|
20241114,181000,84082420,6120,6120,6120,6120,0
|
|
20241114,180900,84082420,6120,6120,6120,6120,0
|
|
20241114,180800,84082420,6120,6120,6120,6120,58
|
|
20241114,180700,84082420,6120,6120,6120,6120,0
|
|
20241114,180600,84082420,6120,6120,6120,6120,0
|
|
20241114,180500,84082420,6120,6120,6120,6120,0
|
|
20241114,180400,84082420,6120,6120,6120,6120,0
|
|
20241114,180300,84082420,6120,6120,6120,6120,0
|
|
20241114,180200,84082420,6120,6120,6120,6120,0
|
|
20241114,180100,84082420,6120,6120,6120,6120,0
|
|
20241114,180000,84082420,6120,6120,6120,6120,0
|
|
20241114,175900,84082420,6120,6120,6120,6120,0
|
|
20241114,175800,84082420,6120,6120,6120,6120,0
|
|
20241114,175700,84082420,6120,6120,6120,6120,0
|
|
20241114,175600,84082420,6120,6120,6120,6120,0
|
|
20241114,175500,84082420,6120,6120,6120,6120,0
|
|
20241114,175400,84082420,6120,6120,6120,6120,0
|
|
20241114,175300,84082420,6120,6120,6120,6120,0
|
|
20241114,175200,84082420,6120,6120,6120,6120,0
|
|
20241114,175100,84082420,6120,6120,6120,6120,0
|
|
20241114,175000,84082420,6120,6120,6120,6120,0
|
|
20241114,174900,84082420,6120,6120,6120,6120,0
|
|
20241114,174800,84082420,6120,6120,6120,6120,0
|
|
20241114,174700,84082420,6120,6120,6120,6120,0
|
|
20241114,174600,84082420,6120,6120,6120,6120,0
|
|
20241114,174500,84082420,6120,6120,6120,6120,0
|
|
20241114,174400,84082420,6120,6120,6120,6120,0
|
|
20241114,174300,84082420,6120,6120,6120,6120,0
|
|
20241114,174200,84082420,6120,6120,6120,6120,0
|
|
20241114,174100,84082420,6120,6120,6120,6120,0
|
|
20241114,174000,84082420,6120,6120,6120,6120,0
|
|
20241114,173900,84082420,6120,6120,6120,6120,0
|
|
20241114,173800,84082420,6120,6120,6120,6120,58
|
|
20241114,173700,84082420,6120,6120,6120,6120,0
|
|
20241114,173600,84082420,6120,6120,6120,6120,0
|
|
20241114,173500,84082420,6120,6120,6120,6120,0
|
|
20241114,173400,84082420,6120,6120,6120,6120,0
|
|
20241114,173300,84082420,6120,6120,6120,6120,0
|
|
20241114,173200,84082420,6120,6120,6120,6120,0
|
|
20241114,173100,84082420,6120,6120,6120,6120,0
|
|
20241114,173000,84082420,6120,6120,6120,6120,0
|
|
20241114,172900,84082420,6120,6120,6120,6120,0
|
|
20241114,172800,84082420,6120,6120,6120,6120,0
|
|
20241114,172700,84082420,6120,6120,6120,6120,0
|
|
20241114,172600,84082420,6120,6120,6120,6120,0
|
|
20241114,172500,84082420,6120,6120,6120,6120,0
|
|
20241114,172400,84082420,6120,6120,6120,6120,0
|
|
20241114,172300,84082420,6120,6120,6120,6120,0
|
|
20241114,172200,84082420,6120,6120,6120,6120,0
|
|
20241114,172100,84082420,6120,6120,6120,6120,0
|
|
20241114,172000,84082420,6120,6120,6120,6120,0
|
|
20241114,171900,84082420,6120,6120,6120,6120,0
|
|
20241114,171800,84082420,6120,6120,6120,6120,0
|
|
20241114,171700,84082420,6120,6120,6120,6120,0
|
|
20241114,171600,84082420,6120,6120,6120,6120,0
|
|
20241114,171500,84082420,6120,6120,6120,6120,0
|
|
20241114,171400,84082420,6120,6120,6120,6120,0
|
|
20241114,171300,84082420,6120,6120,6120,6120,0
|
|
20241114,171200,84082420,6120,6120,6120,6120,0
|
|
20241114,171100,84082420,6120,6120,6120,6120,0
|
|
20241114,171000,84082420,6120,6120,6120,6120,0
|
|
20241114,170900,84082420,6120,6120,6120,6120,0
|
|
20241114,170800,84082420,6120,6120,6120,6120,58
|
|
20241114,170700,84082420,6120,6120,6120,6120,0
|
|
20241114,170600,84082420,6120,6120,6120,6120,0
|
|
20241114,170500,84082420,6120,6120,6120,6120,0
|
|
20241114,170400,84082420,6120,6120,6120,6120,0
|
|
20241114,170300,84082420,6120,6120,6120,6120,0
|
|
20241114,170200,84082420,6120,6120,6120,6120,0
|
|
20241114,170100,84082420,6120,6120,6120,6120,0
|
|
20241114,170000,84082420,6120,6120,6120,6120,0
|
|
20241114,165900,84082420,6120,6120,6120,6120,0
|
|
20241114,165800,84082420,6120,6120,6120,6120,0
|
|
20241114,165700,84082420,6120,6120,6120,6120,0
|
|
20241114,165600,84082420,6120,6120,6120,6120,0
|
|
20241114,165500,84082420,6120,6120,6120,6120,0
|
|
20241114,165400,84082420,6120,6120,6120,6120,0
|
|
20241114,165300,84082420,6120,6120,6120,6120,0
|
|
20241114,165200,84082420,6120,6120,6120,6120,0
|
|
20241114,165100,84082420,6120,6120,6120,6120,0
|
|
20241114,165000,84082420,6120,6120,6120,6120,0
|
|
20241114,164900,84082420,6120,6120,6120,6120,0
|
|
20241114,164800,84082420,6120,6120,6120,6120,0
|
|
20241114,164700,84082420,6120,6120,6120,6120,0
|
|
20241114,164600,84082420,6120,6120,6120,6120,0
|
|
20241114,164500,84082420,6120,6120,6120,6120,0
|
|
20241114,164400,84082420,6120,6120,6120,6120,0
|
|
20241114,164300,84082420,6120,6120,6120,6120,0
|
|
20241114,164200,84082420,6120,6120,6120,6120,0
|
|
20241114,164100,84082420,6120,6120,6120,6120,0
|
|
20241114,164000,84082420,6120,6120,6120,6120,0
|
|
20241114,163900,84082420,6120,6120,6120,6120,0
|
|
20241114,163800,84082420,6120,6120,6120,6120,58
|
|
20241114,163700,84082420,6120,6120,6120,6120,0
|
|
20241114,163600,84082420,6120,6120,6120,6120,0
|
|
20241114,163500,84082420,6120,6120,6120,6120,0
|
|
20241114,163400,84082420,6120,6120,6120,6120,0
|
|
20241114,163300,84082420,6120,6120,6120,6120,0
|
|
20241114,163200,84082420,6120,6120,6120,6120,0
|
|
20241114,163100,84082420,6120,6120,6120,6120,0
|
|
20241114,163000,84082420,6120,6120,6120,6120,58
|
|
20241114,162900,83727460,6130,6130,6130,6130,0
|
|
20241114,162800,83727460,6130,6130,6130,6130,0
|
|
20241114,162700,83727460,6130,6130,6130,6130,0
|
|
20241114,162600,83727460,6130,6130,6130,6130,0
|
|
20241114,162500,83727460,6130,6130,6130,6130,0
|
|
20241114,162400,83727460,6130,6130,6130,6130,0
|
|
20241114,162300,83727460,6130,6130,6130,6130,0
|
|
20241114,162200,83727460,6130,6130,6130,6130,0
|
|
20241114,162100,83727460,6130,6130,6130,6130,0
|
|
20241114,162000,83727460,6130,6130,6130,6130,0
|
|
20241114,161900,83727460,6130,6130,6130,6130,0
|
|
20241114,161800,83727460,6130,6130,6130,6130,0
|
|
20241114,161700,83727460,6130,6120,6130,6120,69
|
|
20241114,161600,83305170,6120,6130,6130,6120,791
|
|
20241114,161500,78464240,6120,6120,6120,6120,1000
|
|
20241114,161400,72344240,6120,6120,6120,6120,0
|
|
20241114,161300,72344240,6120,6120,6120,6120,0
|
|
20241114,161200,72344240,6120,6120,6120,6120,0
|
|
20241114,161100,72344240,6120,6120,6120,6120,0
|
|
20241114,161000,72344240,6120,6120,6120,6120,0
|
|
20241114,160900,72344240,6120,6120,6120,6120,0
|
|
20241114,160800,72344240,6120,6120,6120,6120,163
|
|
20241114,160700,71346680,6130,6130,6130,6130,0
|
|
20241114,160600,71346680,6130,6130,6130,6130,0
|
|
20241114,160500,71346680,6130,6130,6130,6130,0
|
|
20241114,160400,71346680,6130,6130,6130,6130,0
|
|
20241114,160300,71346680,6130,6130,6130,6130,0
|
|
20241114,160200,71346680,6130,6130,6130,6130,0
|
|
20241114,160100,71346680,6130,6130,6130,6130,0
|
|
20241114,160000,71346680,6130,6130,6130,6130,0
|
|
20241114,155900,71346680,6130,6130,6130,6130,0
|
|
20241114,155800,71346680,6130,6130,6130,6130,0
|
|
20241114,155700,71346680,6130,6130,6130,6130,0
|
|
20241114,155600,71346680,6130,6130,6130,6130,0
|
|
20241114,155500,71346680,6130,6130,6130,6130,0
|
|
20241114,155400,71346680,6130,6130,6130,6130,0
|
|
20241114,155300,71346680,6130,6130,6130,6130,0
|
|
20241114,155200,71346680,6130,6130,6130,6130,0
|
|
20241114,155100,71346680,6130,6130,6130,6130,0
|
|
20241114,155000,71346680,6130,6130,6130,6130,0
|
|
20241114,154900,71346680,6130,6130,6130,6130,0
|
|
20241114,154800,71346680,6130,6130,6130,6130,0
|
|
20241114,154700,71346680,6130,6130,6130,6130,0
|
|
20241114,154600,71346680,6130,6130,6130,6130,0
|
|
20241114,154500,71346680,6130,6130,6130,6130,0
|
|
20241114,154400,71346680,6130,6130,6130,6130,0
|
|
20241114,154300,71346680,6130,6130,6130,6130,0
|
|
20241114,154200,71346680,6130,6130,6130,6130,0
|
|
20241114,154100,71346680,6130,6130,6130,6130,0
|
|
20241114,154000,71346680,6130,6130,6130,6130,0
|
|
20241114,153900,71346680,6130,6130,6130,6130,0
|
|
20241114,153800,71346680,6130,6130,6130,6130,0
|
|
20241114,153700,71346680,6130,6130,6130,6130,0
|
|
20241114,153600,71346680,6130,6130,6130,6130,0
|
|
20241114,153500,71346680,6130,6130,6130,6130,0
|
|
20241114,153400,71346680,6130,6130,6130,6130,0
|
|
20241114,153300,71346680,6130,6130,6130,6130,0
|
|
20241114,153200,71346680,6130,6130,6130,6130,0
|
|
20241114,153100,71346680,6130,6130,6130,6130,0
|
|
20241114,153000,71346680,6130,6080,6130,6080,10
|
|
20241114,152900,71285830,6080,6080,6080,6080,0
|
|
20241114,152800,71285830,6080,6080,6080,6080,0
|
|
20241114,152700,71285830,6080,6080,6080,6080,1
|
|
20241114,152600,71279750,6130,6130,6130,6130,0
|
|
20241114,152500,71279750,6130,6130,6130,6130,0
|
|
20241114,152400,71279750,6130,6130,6130,6130,0
|
|
20241114,152300,71279750,6130,6130,6130,6130,0
|
|
20241114,152200,71279750,6130,6130,6130,6130,0
|
|
20241114,152100,71279750,6130,6130,6130,6130,0
|
|
20241114,152000,71279750,6130,6130,6130,6130,0
|
|
20241114,151900,71279750,6130,6130,6130,6130,0
|
|
20241114,151800,71279750,6130,6130,6130,6130,0
|
|
20241114,151700,71279750,6130,6130,6130,6130,0
|
|
20241114,151600,71279750,6130,6130,6130,6130,0
|
|
20241114,151500,71279750,6130,6130,6130,6130,0
|
|
20241114,151400,71279750,6130,6130,6130,6130,0
|
|
20241114,151300,71279750,6130,6130,6130,6130,0
|
|
20241114,151200,71279750,6130,6130,6130,6130,0
|
|
20241114,151100,71279750,6130,6130,6130,6130,0
|
|
20241114,151000,71279750,6130,6130,6130,6130,0
|
|
20241114,150900,71279750,6130,6130,6130,6130,0
|
|
20241114,150800,71279750,6130,6130,6130,6130,0
|
|
20241114,150700,71279750,6130,6130,6130,6130,0
|
|
20241114,150600,71279750,6130,6130,6130,6130,0
|
|
20241114,150500,71279750,6130,6130,6130,6130,0
|
|
20241114,150400,71279750,6130,6130,6130,6130,0
|
|
20241114,150300,71279750,6130,6130,6130,6130,1
|
|
20241114,150200,71273620,6120,6110,6120,6110,174
|
|
20241114,150100,70209610,6050,6090,6090,6050,1100
|
|
20241114,150000,63553410,6130,6130,6130,6130,0
|
|
20241114,145900,63553410,6130,6120,6130,6120,7
|
|
20241114,145800,63510560,6090,6090,6090,6090,0
|
|
20241114,145700,63510560,6090,6090,6090,6090,3
|
|
20241114,145600,63492290,6130,6130,6130,6130,0
|
|
20241114,145500,63492290,6130,6130,6130,6130,0
|
|
20241114,145400,63492290,6130,6130,6130,6130,0
|
|
20241114,145300,63492290,6130,6130,6130,6130,0
|
|
20241114,145200,63492290,6130,6130,6130,6130,0
|
|
20241114,145100,63492290,6130,6130,6130,6130,0
|
|
20241114,145000,63492290,6130,6130,6130,6130,0
|
|
20241114,144900,63492290,6130,6130,6130,6130,0
|
|
20241114,144800,63492290,6130,6130,6130,6130,0
|
|
20241114,144700,63492290,6130,6120,6130,6120,22
|
|
20241114,144600,63357540,6120,6120,6120,6120,1
|
|
20241114,144500,63351420,6130,6130,6130,6130,0
|
|
20241114,144400,63351420,6130,6130,6130,6130,0
|
|
20241114,144300,63351420,6130,6130,6130,6130,0
|
|
20241114,144200,63351420,6130,6130,6130,6130,0
|
|
20241114,144100,63351420,6130,6130,6130,6130,0
|
|
20241114,144000,63351420,6130,6130,6130,6130,0
|
|
20241114,143900,63351420,6130,6130,6130,6130,0
|
|
20241114,143800,63351420,6130,6130,6130,6130,0
|
|
20241114,143700,63351420,6130,6130,6130,6130,0
|
|
20241114,143600,63351420,6130,6130,6130,6130,0
|
|
20241114,143500,63351420,6130,6130,6130,6130,0
|
|
20241114,143400,63351420,6130,6130,6130,6130,0
|
|
20241114,143300,63351420,6130,6130,6130,6130,0
|
|
20241114,143200,63351420,6130,6130,6130,6130,177
|
|
20241114,143100,62266410,6130,6130,6130,6130,1
|
|
20241114,143000,62260280,6080,6080,6080,6080,0
|
|
20241114,142900,62260280,6080,6080,6080,6080,0
|
|
20241114,142800,62260280,6080,6080,6080,6080,0
|
|
20241114,142700,62260280,6080,6080,6080,6080,0
|
|
20241114,142600,62260280,6080,6080,6080,6080,700
|
|
20241114,142500,58004280,6080,6080,6080,6080,0
|
|
20241114,142400,58004280,6080,6080,6080,6080,0
|
|
20241114,142300,58004280,6080,6080,6080,6080,2
|
|
20241114,142200,57992120,6130,6130,6130,6130,0
|
|
20241114,142100,57992120,6130,6130,6130,6130,0
|
|
20241114,142000,57992120,6130,6130,6130,6130,0
|
|
20241114,141900,57992120,6130,6130,6130,6130,0
|
|
20241114,141800,57992120,6130,6130,6130,6130,0
|
|
20241114,141700,57992120,6130,6130,6130,6130,0
|
|
20241114,141600,57992120,6130,6130,6130,6130,0
|
|
20241114,141500,57992120,6130,6130,6130,6130,0
|
|
20241114,141400,57992120,6130,6130,6130,6130,0
|
|
20241114,141300,57992120,6130,6130,6130,6130,0
|
|
20241114,141200,57992120,6130,6130,6130,6130,0
|
|
20241114,141100,57992120,6130,6130,6130,6130,0
|
|
20241114,141000,57992120,6130,6110,6130,6030,251
|
|
20241114,140900,56471840,6130,6130,6130,6130,0
|
|
20241114,140800,56471840,6130,6130,6130,6130,0
|
|
20241114,140700,56471840,6130,6130,6130,6130,0
|
|
20241114,140600,56471840,6130,6130,6130,6130,0
|
|
20241114,140500,56471840,6130,6130,6130,6130,1
|
|
20241114,140400,56465710,6130,6130,6130,6130,0
|
|
20241114,140300,56465710,6130,6130,6130,6130,0
|
|
20241114,140200,56465710,6130,6130,6130,6130,0
|
|
20241114,140100,56465710,6130,6130,6130,6130,0
|
|
20241114,140000,56465710,6130,6130,6130,6130,0
|
|
20241114,135900,56465710,6130,6130,6130,6130,0
|
|
20241114,135800,56465710,6130,6120,6130,6120,100
|
|
20241114,135700,55853700,6120,6120,6120,6120,0
|
|
20241114,135600,55853700,6120,6120,6120,6120,0
|
|
20241114,135500,55853700,6120,6120,6120,6120,0
|
|
20241114,135400,55853700,6120,6120,6120,6120,0
|
|
20241114,135300,55853700,6120,6120,6120,6120,0
|
|
20241114,135200,55853700,6120,6120,6120,6120,0
|
|
20241114,135100,55853700,6120,6120,6120,6120,0
|
|
20241114,135000,55853700,6120,6120,6120,6120,6
|
|
20241114,134900,55816980,6100,6100,6100,6100,0
|
|
20241114,134800,55816980,6100,6100,6100,6100,0
|
|
20241114,134700,55816980,6100,6100,6100,6100,1
|
|
20241114,134600,55810880,6120,6120,6120,6120,0
|
|
20241114,134500,55810880,6120,6120,6120,6120,1
|
|
20241114,134400,55804760,6120,6120,6120,6120,0
|
|
20241114,134300,55804760,6120,6120,6120,6120,0
|
|
20241114,134200,55804760,6120,6120,6120,6120,0
|
|
20241114,134100,55804760,6120,6120,6120,6120,0
|
|
20241114,134000,55804760,6120,6120,6120,6120,0
|
|
20241114,133900,55804760,6120,6120,6120,6120,0
|
|
20241114,133800,55804760,6120,6110,6120,6110,6
|
|
20241114,133700,55768050,6130,6130,6130,6130,0
|
|
20241114,133600,55768050,6130,6130,6130,6130,0
|
|
20241114,133500,55768050,6130,6130,6130,6130,0
|
|
20241114,133400,55768050,6130,6130,6130,6130,0
|
|
20241114,133300,55768050,6130,6130,6130,6130,0
|
|
20241114,133200,55768050,6130,6130,6130,6130,0
|
|
20241114,133100,55768050,6130,6130,6130,6130,0
|
|
20241114,133000,55768050,6130,6130,6130,6130,0
|
|
20241114,132900,55768050,6130,6130,6130,6130,0
|
|
20241114,132800,55768050,6130,6130,6130,6130,0
|
|
20241114,132700,55768050,6130,6130,6130,6130,0
|
|
20241114,132600,55768050,6130,6130,6130,6130,0
|
|
20241114,132500,55768050,6130,6130,6130,6130,0
|
|
20241114,132400,55768050,6130,6130,6130,6130,0
|
|
20241114,132300,55768050,6130,6130,6130,6130,0
|
|
20241114,132200,55768050,6130,6130,6130,6130,0
|
|
20241114,132100,55768050,6130,6130,6130,6130,0
|
|
20241114,132000,55768050,6130,6130,6130,6130,0
|
|
20241114,131900,55768050,6130,6130,6130,6130,0
|
|
20241114,131800,55768050,6130,6130,6130,6130,0
|
|
20241114,131700,55768050,6130,6130,6130,6130,0
|
|
20241114,131600,55768050,6130,6130,6130,6130,0
|
|
20241114,131500,55768050,6130,6130,6130,6130,0
|
|
20241114,131400,55768050,6130,6130,6130,6130,0
|
|
20241114,131300,55768050,6130,6130,6130,6130,0
|
|
20241114,131200,55768050,6130,6130,6130,6130,0
|
|
20241114,131100,55768050,6130,6120,6130,6120,13
|
|
20241114,131000,55688480,6120,6120,6120,6120,0
|
|
20241114,130900,55688480,6120,6120,6120,6120,0
|
|
20241114,130800,55688480,6120,6120,6120,6120,3
|
|
20241114,130700,55670120,6120,6120,6120,6120,0
|
|
20241114,130600,55670120,6120,6120,6120,6120,0
|
|
20241114,130500,55670120,6120,6120,6120,6120,0
|
|
20241114,130400,55670120,6120,6120,6120,6120,10
|
|
20241114,130300,55608920,6140,6140,6140,6140,0
|
|
20241114,130200,55608920,6140,6140,6140,6140,0
|
|
20241114,130100,55608920,6140,6140,6140,6140,0
|
|
20241114,130000,55608920,6140,6140,6140,6140,0
|
|
20241114,125900,55608920,6140,6140,6140,6140,0
|
|
20241114,125800,55608920,6140,6140,6140,6140,0
|
|
20241114,125700,55608920,6140,6140,6140,6140,0
|
|
20241114,125600,55608920,6140,6140,6140,6140,0
|
|
20241114,125500,55608920,6140,6140,6140,6140,0
|
|
20241114,125400,55608920,6140,6140,6140,6140,0
|
|
20241114,125300,55608920,6140,6140,6140,6140,0
|
|
20241114,125200,55608920,6140,6140,6140,6140,0
|
|
20241114,125100,55608920,6140,6140,6140,6140,0
|
|
20241114,125000,55608920,6140,6140,6140,6140,0
|
|
20241114,124900,55608920,6140,6140,6140,6140,0
|
|
20241114,124800,55608920,6140,6140,6140,6140,0
|
|
20241114,124700,55608920,6140,6140,6140,6140,0
|
|
20241114,124600,55608920,6140,6140,6140,6140,0
|
|
20241114,124500,55608920,6140,6140,6140,6140,0
|
|
20241114,124400,55608920,6140,6140,6140,6140,0
|
|
20241114,124300,55608920,6140,6140,6140,6140,0
|
|
20241114,124200,55608920,6140,6140,6140,6140,0
|
|
20241114,124100,55608920,6140,6140,6140,6140,0
|
|
20241114,124000,55608920,6140,6140,6140,6140,0
|
|
20241114,123900,55608920,6140,6140,6140,6140,0
|
|
20241114,123800,55608920,6140,6140,6140,6140,0
|
|
20241114,123700,55608920,6140,6140,6140,6140,0
|
|
20241114,123600,55608920,6140,6140,6140,6140,0
|
|
20241114,123500,55608920,6140,6140,6140,6140,1
|
|
20241114,123400,55602780,6100,6100,6100,6100,0
|
|
20241114,123300,55602780,6100,6100,6100,6100,0
|
|
20241114,123200,55602780,6100,6100,6100,6100,0
|
|
20241114,123100,55602780,6100,6100,6100,6100,0
|
|
20241114,123000,55602780,6100,6100,6100,6100,0
|
|
20241114,122900,55602780,6100,6100,6100,6100,1
|
|
20241114,122800,55596680,6140,6140,6140,6140,0
|
|
20241114,122700,55596680,6140,6140,6140,6140,0
|
|
20241114,122600,55596680,6140,6140,6140,6140,0
|
|
20241114,122500,55596680,6140,6140,6140,6140,0
|
|
20241114,122400,55596680,6140,6140,6140,6140,0
|
|
20241114,122300,55596680,6140,6140,6140,6140,0
|
|
20241114,122200,55596680,6140,6140,6140,6140,0
|
|
20241114,122100,55596680,6140,6140,6140,6140,0
|
|
20241114,122000,55596680,6140,6140,6140,6140,0
|
|
20241114,121900,55596680,6140,6140,6140,6140,0
|
|
20241114,121800,55596680,6140,6140,6140,6140,0
|
|
20241114,121700,55596680,6140,6140,6140,6140,0
|
|
20241114,121600,55596680,6140,6140,6140,6140,0
|
|
20241114,121500,55596680,6140,6140,6140,6140,0
|
|
20241114,121400,55596680,6140,6140,6140,6140,0
|
|
20241114,121300,55596680,6140,6140,6140,6140,0
|
|
20241114,121200,55596680,6140,6140,6140,6140,1
|
|
20241114,121100,55590540,6110,6110,6110,6110,0
|
|
20241114,121000,55590540,6110,6140,6140,6110,8
|
|
20241114,120900,55541450,6140,6140,6140,6140,0
|
|
20241114,120800,55541450,6140,6140,6140,6140,0
|
|
20241114,120700,55541450,6140,6140,6140,6140,0
|
|
20241114,120600,55541450,6140,6140,6140,6140,2
|
|
20241114,120500,55529170,6130,6120,6130,6120,2728
|
|
20241114,120400,38833730,6140,6140,6140,6140,0
|
|
20241114,120300,38833730,6140,6140,6140,6140,0
|
|
20241114,120200,38833730,6140,6130,6140,6130,151
|
|
20241114,120100,37908080,6130,6130,6130,6130,0
|
|
20241114,120000,37908080,6130,6130,6130,6130,0
|
|
20241114,115900,37908080,6130,6130,6130,6130,0
|
|
20241114,115800,37908080,6130,6130,6130,6130,0
|
|
20241114,115700,37908080,6130,6130,6130,6130,0
|
|
20241114,115600,37908080,6130,6130,6130,6130,0
|
|
20241114,115500,37908080,6130,6130,6130,6130,0
|
|
20241114,115400,37908080,6130,6130,6130,6130,0
|
|
20241114,115300,37908080,6130,6130,6130,6130,0
|
|
20241114,115200,37908080,6130,6130,6130,6130,1
|
|
20241114,115100,37901950,6150,6150,6150,6150,0
|
|
20241114,115000,37901950,6150,6150,6150,6150,0
|
|
20241114,114900,37901950,6150,6150,6150,6150,0
|
|
20241114,114800,37901950,6150,6150,6150,6150,0
|
|
20241114,114700,37901950,6150,6150,6150,6150,0
|
|
20241114,114600,37901950,6150,6150,6150,6150,0
|
|
20241114,114500,37901950,6150,6150,6150,6150,0
|
|
20241114,114400,37901950,6150,6150,6150,6150,0
|
|
20241114,114300,37901950,6150,6150,6150,6150,0
|
|
20241114,114200,37901950,6150,6150,6150,6150,0
|
|
20241114,114100,37901950,6150,6150,6150,6150,0
|
|
20241114,114000,37901950,6150,6150,6150,6150,0
|
|
20241114,113900,37901950,6150,6150,6150,6150,0
|
|
20241114,113800,37901950,6150,6150,6150,6150,0
|
|
20241114,113700,37901950,6150,6150,6150,6150,0
|
|
20241114,113600,37901950,6150,6150,6150,6150,0
|
|
20241114,113500,37901950,6150,6150,6150,6150,0
|
|
20241114,113400,37901950,6150,6150,6150,6150,0
|
|
20241114,113300,37901950,6150,6150,6150,6150,0
|
|
20241114,113200,37901950,6150,6150,6150,6150,0
|
|
20241114,113100,37901950,6150,6150,6150,6150,0
|
|
20241114,113000,37901950,6150,6150,6150,6150,0
|
|
20241114,112900,37901950,6150,6150,6150,6150,0
|
|
20241114,112800,37901950,6150,6150,6150,6150,0
|
|
20241114,112700,37901950,6150,6150,6150,6150,0
|
|
20241114,112600,37901950,6150,6150,6150,6150,0
|
|
20241114,112500,37901950,6150,6150,6150,6150,0
|
|
20241114,112400,37901950,6150,6150,6150,6150,0
|
|
20241114,112300,37901950,6150,6150,6150,6150,0
|
|
20241114,112200,37901950,6150,6150,6150,6150,0
|
|
20241114,112100,37901950,6150,6150,6150,6150,0
|
|
20241114,112000,37901950,6150,6150,6150,6150,0
|
|
20241114,111900,37901950,6150,6150,6150,6150,0
|
|
20241114,111800,37901950,6150,6150,6150,6150,0
|
|
20241114,111700,37901950,6150,6150,6150,6150,0
|
|
20241114,111600,37901950,6150,6150,6150,6150,0
|
|
20241114,111500,37901950,6150,6150,6150,6150,0
|
|
20241114,111400,37901950,6150,6150,6150,6150,0
|
|
20241114,111300,37901950,6150,6150,6150,6150,0
|
|
20241114,111200,37901950,6150,6150,6150,6150,0
|
|
20241114,111100,37901950,6150,6150,6150,6150,0
|
|
20241114,111000,37901950,6150,6150,6150,6150,1
|
|
20241114,110900,37895800,6150,6130,6150,6130,482
|
|
20241114,110800,34938920,6110,6110,6110,6110,0
|
|
20241114,110700,34938920,6110,6110,6110,6110,13
|
|
20241114,110600,34859490,6140,6140,6140,6140,0
|
|
20241114,110500,34859490,6140,6140,6140,6140,0
|
|
20241114,110400,34859490,6140,6140,6140,6140,0
|
|
20241114,110300,34859490,6140,6140,6140,6140,0
|
|
20241114,110200,34859490,6140,6140,6140,6140,0
|
|
20241114,110100,34859490,6140,6140,6140,6140,0
|
|
20241114,110000,34859490,6140,6140,6140,6140,0
|
|
20241114,105900,34859490,6140,6140,6140,6140,0
|
|
20241114,105800,34859490,6140,6140,6140,6140,0
|
|
20241114,105700,34859490,6140,6140,6140,6140,0
|
|
20241114,105600,34859490,6140,6140,6140,6140,0
|
|
20241114,105500,34859490,6140,6140,6140,6140,0
|
|
20241114,105400,34859490,6140,6140,6140,6140,0
|
|
20241114,105300,34859490,6140,6140,6140,6140,0
|
|
20241114,105200,34859490,6140,6140,6140,6140,0
|
|
20241114,105100,34859490,6140,6140,6140,6140,0
|
|
20241114,105000,34859490,6140,6140,6140,6140,0
|
|
20241114,104900,34859490,6140,6140,6140,6140,0
|
|
20241114,104800,34859490,6140,6140,6140,6140,11
|
|
20241114,104700,34791950,6150,6150,6150,6150,0
|
|
20241114,104600,34791950,6150,6150,6150,6150,0
|
|
20241114,104500,34791950,6150,6150,6150,6150,0
|
|
20241114,104400,34791950,6150,6080,6150,6080,1332
|
|
20241114,104300,26653030,6060,6080,6080,6060,111
|
|
20241114,104200,25978330,6120,6120,6120,6120,0
|
|
20241114,104100,25978330,6120,6120,6120,6120,0
|
|
20241114,104000,25978330,6120,6120,6120,6120,0
|
|
20241114,103900,25978330,6120,6120,6120,6120,0
|
|
20241114,103800,25978330,6120,6120,6120,6120,0
|
|
20241114,103700,25978330,6120,6120,6120,6120,1
|
|
20241114,103600,25972210,6120,6120,6120,6120,2
|
|
20241114,103500,25959970,6120,6120,6120,6120,0
|
|
20241114,103400,25959970,6120,6120,6120,6120,0
|
|
20241114,103300,25959970,6120,6120,6120,6120,2
|
|
20241114,103200,25947730,6120,6120,6120,6120,3
|
|
20241114,103100,25929370,6130,6130,6130,6130,0
|
|
20241114,103000,25929370,6130,6130,6130,6130,0
|
|
20241114,102900,25929370,6130,6110,6130,6110,206
|
|
20241114,102800,24670650,6100,6050,6100,6040,262
|
|
20241114,102700,23074360,6120,6120,6120,6120,0
|
|
20241114,102600,23074360,6120,6120,6120,6120,0
|
|
20241114,102500,23074360,6120,6120,6120,6120,1
|
|
20241114,102400,23068240,6130,6130,6130,6130,0
|
|
20241114,102300,23068240,6130,6130,6130,6130,0
|
|
20241114,102200,23068240,6130,6130,6130,6130,0
|
|
20241114,102100,23068240,6130,6120,6130,6120,2
|
|
20241114,102000,23055990,6130,6020,6130,6020,122
|
|
20241114,101900,22311300,6020,6020,6020,6020,4
|
|
20241114,101800,22287220,6040,6070,6070,6040,4
|
|
20241114,101700,22263000,6140,6140,6140,6140,0
|
|
20241114,101600,22263000,6140,6140,6140,6140,0
|
|
20241114,101500,22263000,6140,6140,6140,6140,25
|
|
20241114,101400,22109500,6150,6110,6150,6110,100
|
|
20241114,101300,21496450,6180,6180,6180,6180,0
|
|
20241114,101200,21496450,6180,6190,6200,6060,15
|
|
20241114,101100,21404570,6190,6090,6190,6090,389
|
|
20241114,101000,19020460,6100,6060,6100,6060,124
|
|
20241114,100900,18268210,6090,6090,6100,6090,44
|
|
20241114,100800,18000240,5900,6090,6100,5900,118
|
|
20241114,100700,17288210,6160,6020,6160,6020,247
|
|
20241114,100600,15793910,6010,5930,6010,5930,434
|
|
20241114,100500,13201350,5930,5930,5940,5920,128
|
|
20241114,100400,12442270,5930,5890,5930,5890,69
|
|
20241114,100300,12035770,5850,5850,5850,5850,0
|
|
20241114,100200,12035770,5850,5850,5850,5840,229
|
|
20241114,100100,10696200,5900,5900,5900,5900,233
|
|
20241114,100000,9321500,5980,5840,6000,5840,1589
|