662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,195900,100116900,6400,6400,6400,6400,245
|
|
20241104,195800,100116900,6400,6400,6400,6400,0
|
|
20241104,195700,100116900,6400,6400,6400,6400,0
|
|
20241104,195600,100116900,6400,6400,6400,6400,0
|
|
20241104,195500,100116900,6400,6400,6400,6400,0
|
|
20241104,195400,100116900,6400,6400,6400,6400,0
|
|
20241104,195300,100116900,6400,6400,6400,6400,0
|
|
20241104,195200,100116900,6400,6400,6400,6400,0
|
|
20241104,195100,100116900,6400,6400,6400,6400,0
|
|
20241104,195000,100116900,6400,6400,6400,6400,0
|
|
20241104,194900,100116900,6400,6400,6400,6400,0
|
|
20241104,194800,100116900,6400,6400,6400,6400,0
|
|
20241104,194700,100116900,6400,6400,6400,6400,0
|
|
20241104,194600,100116900,6400,6400,6400,6400,0
|
|
20241104,194500,100116900,6400,6400,6400,6400,0
|
|
20241104,194400,100116900,6400,6400,6400,6400,0
|
|
20241104,194300,100116900,6400,6400,6400,6400,0
|
|
20241104,194200,100116900,6400,6400,6400,6400,0
|
|
20241104,194100,100116900,6400,6400,6400,6400,0
|
|
20241104,194000,100116900,6400,6400,6400,6400,0
|
|
20241104,193900,100116900,6400,6400,6400,6400,0
|
|
20241104,193800,100116900,6400,6400,6400,6400,0
|
|
20241104,193700,100116900,6400,6400,6400,6400,0
|
|
20241104,193600,100116900,6400,6400,6400,6400,0
|
|
20241104,193500,100116900,6400,6400,6400,6400,0
|
|
20241104,193400,100116900,6400,6400,6400,6400,0
|
|
20241104,193300,100116900,6400,6400,6400,6400,0
|
|
20241104,193200,100116900,6400,6400,6400,6400,0
|
|
20241104,193100,100116900,6400,6400,6400,6400,0
|
|
20241104,193000,100116900,6400,6400,6400,6400,0
|
|
20241104,192900,100116900,6400,6400,6400,6400,245
|
|
20241104,192800,100116900,6400,6400,6400,6400,0
|
|
20241104,192700,100116900,6400,6400,6400,6400,0
|
|
20241104,192600,100116900,6400,6400,6400,6400,0
|
|
20241104,192500,100116900,6400,6400,6400,6400,0
|
|
20241104,192400,100116900,6400,6400,6400,6400,0
|
|
20241104,192300,100116900,6400,6400,6400,6400,0
|
|
20241104,192200,100116900,6400,6400,6400,6400,0
|
|
20241104,192100,100116900,6400,6400,6400,6400,0
|
|
20241104,192000,100116900,6400,6400,6400,6400,0
|
|
20241104,191900,100116900,6400,6400,6400,6400,0
|
|
20241104,191800,100116900,6400,6400,6400,6400,0
|
|
20241104,191700,100116900,6400,6400,6400,6400,0
|
|
20241104,191600,100116900,6400,6400,6400,6400,0
|
|
20241104,191500,100116900,6400,6400,6400,6400,0
|
|
20241104,191400,100116900,6400,6400,6400,6400,0
|
|
20241104,191300,100116900,6400,6400,6400,6400,0
|
|
20241104,191200,100116900,6400,6400,6400,6400,0
|
|
20241104,191100,100116900,6400,6400,6400,6400,0
|
|
20241104,191000,100116900,6400,6400,6400,6400,0
|
|
20241104,190900,100116900,6400,6400,6400,6400,0
|
|
20241104,190800,100116900,6400,6400,6400,6400,0
|
|
20241104,190700,100116900,6400,6400,6400,6400,0
|
|
20241104,190600,100116900,6400,6400,6400,6400,0
|
|
20241104,190500,100116900,6400,6400,6400,6400,0
|
|
20241104,190400,100116900,6400,6400,6400,6400,0
|
|
20241104,190300,100116900,6400,6400,6400,6400,0
|
|
20241104,190200,100116900,6400,6400,6400,6400,0
|
|
20241104,190100,100116900,6400,6400,6400,6400,0
|
|
20241104,190000,100116900,6400,6400,6400,6400,0
|
|
20241104,185900,100116900,6400,6400,6400,6400,245
|
|
20241104,185800,100116900,6400,6400,6400,6400,0
|
|
20241104,185700,100116900,6400,6400,6400,6400,0
|
|
20241104,185600,100116900,6400,6400,6400,6400,0
|
|
20241104,185500,100116900,6400,6400,6400,6400,0
|
|
20241104,185400,100116900,6400,6400,6400,6400,0
|
|
20241104,185300,100116900,6400,6400,6400,6400,0
|
|
20241104,185200,100116900,6400,6400,6400,6400,0
|
|
20241104,185100,100116900,6400,6400,6400,6400,0
|
|
20241104,185000,100116900,6400,6400,6400,6400,0
|
|
20241104,184900,100116900,6400,6400,6400,6400,0
|
|
20241104,184800,100116900,6400,6400,6400,6400,0
|
|
20241104,184700,100116900,6400,6400,6400,6400,0
|
|
20241104,184600,100116900,6400,6400,6400,6400,0
|
|
20241104,184500,100116900,6400,6400,6400,6400,0
|
|
20241104,184400,100116900,6400,6400,6400,6400,0
|
|
20241104,184300,100116900,6400,6400,6400,6400,0
|
|
20241104,184200,100116900,6400,6400,6400,6400,0
|
|
20241104,184100,100116900,6400,6400,6400,6400,0
|
|
20241104,184000,100116900,6400,6400,6400,6400,0
|
|
20241104,183900,100116900,6400,6400,6400,6400,0
|
|
20241104,183800,100116900,6400,6400,6400,6400,0
|
|
20241104,183700,100116900,6400,6400,6400,6400,0
|
|
20241104,183600,100116900,6400,6400,6400,6400,0
|
|
20241104,183500,100116900,6400,6400,6400,6400,0
|
|
20241104,183400,100116900,6400,6400,6400,6400,0
|
|
20241104,183300,100116900,6400,6400,6400,6400,0
|
|
20241104,183200,100116900,6400,6400,6400,6400,0
|
|
20241104,183100,100116900,6400,6400,6400,6400,0
|
|
20241104,183000,100116900,6400,6400,6400,6400,0
|
|
20241104,182900,100116900,6400,6400,6400,6400,245
|
|
20241104,182800,100116900,6400,6400,6400,6400,0
|
|
20241104,182700,100116900,6400,6400,6400,6400,0
|
|
20241104,182600,100116900,6400,6400,6400,6400,0
|
|
20241104,182500,100116900,6400,6400,6400,6400,0
|
|
20241104,182400,100116900,6400,6400,6400,6400,0
|
|
20241104,182300,100116900,6400,6400,6400,6400,0
|
|
20241104,182200,100116900,6400,6400,6400,6400,0
|
|
20241104,182100,100116900,6400,6400,6400,6400,0
|
|
20241104,182000,100116900,6400,6400,6400,6400,0
|
|
20241104,181900,100116900,6400,6400,6400,6400,0
|
|
20241104,181800,100116900,6400,6400,6400,6400,0
|
|
20241104,181700,100116900,6400,6400,6400,6400,0
|
|
20241104,181600,100116900,6400,6400,6400,6400,0
|
|
20241104,181500,100116900,6400,6400,6400,6400,0
|
|
20241104,181400,100116900,6400,6400,6400,6400,0
|
|
20241104,181300,100116900,6400,6400,6400,6400,0
|
|
20241104,181200,100116900,6400,6400,6400,6400,0
|
|
20241104,181100,100116900,6400,6400,6400,6400,0
|
|
20241104,181000,100116900,6400,6400,6400,6400,0
|
|
20241104,180900,100116900,6400,6400,6400,6400,0
|
|
20241104,180800,100116900,6400,6400,6400,6400,0
|
|
20241104,180700,100116900,6400,6400,6400,6400,0
|
|
20241104,180600,100116900,6400,6400,6400,6400,0
|
|
20241104,180500,100116900,6400,6400,6400,6400,0
|
|
20241104,180400,100116900,6400,6400,6400,6400,0
|
|
20241104,180300,100116900,6400,6400,6400,6400,0
|
|
20241104,180200,100116900,6400,6400,6400,6400,0
|
|
20241104,180100,100116900,6400,6400,6400,6400,0
|
|
20241104,180000,100116900,6400,6400,6400,6400,0
|
|
20241104,175900,100116900,6400,6400,6400,6400,245
|
|
20241104,175800,100116900,6400,6400,6400,6400,0
|
|
20241104,175700,100116900,6400,6400,6400,6400,0
|
|
20241104,175600,100116900,6400,6400,6400,6400,0
|
|
20241104,175500,100116900,6400,6400,6400,6400,0
|
|
20241104,175400,100116900,6400,6400,6400,6400,0
|
|
20241104,175300,100116900,6400,6400,6400,6400,0
|
|
20241104,175200,100116900,6400,6400,6400,6400,0
|
|
20241104,175100,100116900,6400,6400,6400,6400,0
|
|
20241104,175000,100116900,6400,6400,6400,6400,0
|
|
20241104,174900,100116900,6400,6400,6400,6400,0
|
|
20241104,174800,100116900,6400,6400,6400,6400,0
|
|
20241104,174700,100116900,6400,6400,6400,6400,0
|
|
20241104,174600,100116900,6400,6400,6400,6400,0
|
|
20241104,174500,100116900,6400,6400,6400,6400,0
|
|
20241104,174400,100116900,6400,6400,6400,6400,0
|
|
20241104,174300,100116900,6400,6400,6400,6400,0
|
|
20241104,174200,100116900,6400,6400,6400,6400,0
|
|
20241104,174100,100116900,6400,6400,6400,6400,0
|
|
20241104,174000,100116900,6400,6400,6400,6400,0
|
|
20241104,173900,100116900,6400,6400,6400,6400,0
|
|
20241104,173800,100116900,6400,6400,6400,6400,0
|
|
20241104,173700,100116900,6400,6400,6400,6400,0
|
|
20241104,173600,100116900,6400,6400,6400,6400,0
|
|
20241104,173500,100116900,6400,6400,6400,6400,0
|
|
20241104,173400,100116900,6400,6400,6400,6400,0
|
|
20241104,173300,100116900,6400,6400,6400,6400,0
|
|
20241104,173200,100116900,6400,6400,6400,6400,0
|
|
20241104,173100,100116900,6400,6400,6400,6400,0
|
|
20241104,173000,100116900,6400,6400,6400,6400,0
|
|
20241104,172900,100116900,6400,6400,6400,6400,245
|
|
20241104,172800,100116900,6400,6400,6400,6400,0
|
|
20241104,172700,100116900,6400,6400,6400,6400,0
|
|
20241104,172600,100116900,6400,6400,6400,6400,0
|
|
20241104,172500,100116900,6400,6400,6400,6400,0
|
|
20241104,172400,100116900,6400,6400,6400,6400,0
|
|
20241104,172300,100116900,6400,6400,6400,6400,0
|
|
20241104,172200,100116900,6400,6400,6400,6400,0
|
|
20241104,172100,100116900,6400,6400,6400,6400,0
|
|
20241104,172000,100116900,6400,6400,6400,6400,0
|
|
20241104,171900,100116900,6400,6400,6400,6400,0
|
|
20241104,171800,100116900,6400,6400,6400,6400,0
|
|
20241104,171700,100116900,6400,6400,6400,6400,0
|
|
20241104,171600,100116900,6400,6400,6400,6400,0
|
|
20241104,171500,100116900,6400,6400,6400,6400,0
|
|
20241104,171400,100116900,6400,6400,6400,6400,0
|
|
20241104,171300,100116900,6400,6400,6400,6400,0
|
|
20241104,171200,100116900,6400,6400,6400,6400,0
|
|
20241104,171100,100116900,6400,6400,6400,6400,0
|
|
20241104,171000,100116900,6400,6400,6400,6400,0
|
|
20241104,170900,100116900,6400,6400,6400,6400,0
|
|
20241104,170800,100116900,6400,6400,6400,6400,0
|
|
20241104,170700,100116900,6400,6400,6400,6400,0
|
|
20241104,170600,100116900,6400,6400,6400,6400,0
|
|
20241104,170500,100116900,6400,6400,6400,6400,0
|
|
20241104,170400,100116900,6400,6400,6400,6400,0
|
|
20241104,170300,100116900,6400,6400,6400,6400,0
|
|
20241104,170200,100116900,6400,6400,6400,6400,0
|
|
20241104,170100,100116900,6400,6400,6400,6400,0
|
|
20241104,170000,100116900,6400,6400,6400,6400,0
|
|
20241104,165900,100116900,6400,6400,6400,6400,245
|
|
20241104,165800,100116900,6400,6400,6400,6400,0
|
|
20241104,165700,100116900,6400,6400,6400,6400,0
|
|
20241104,165600,100116900,6400,6400,6400,6400,0
|
|
20241104,165500,100116900,6400,6400,6400,6400,0
|
|
20241104,165400,100116900,6400,6400,6400,6400,0
|
|
20241104,165300,100116900,6400,6400,6400,6400,0
|
|
20241104,165200,100116900,6400,6400,6400,6400,0
|
|
20241104,165100,100116900,6400,6400,6400,6400,0
|
|
20241104,165000,100116900,6400,6400,6400,6400,0
|
|
20241104,164900,100116900,6400,6400,6400,6400,0
|
|
20241104,164800,100116900,6400,6400,6400,6400,0
|
|
20241104,164700,100116900,6400,6400,6400,6400,0
|
|
20241104,164600,100116900,6400,6400,6400,6400,0
|
|
20241104,164500,100116900,6400,6400,6400,6400,0
|
|
20241104,164400,100116900,6400,6400,6400,6400,0
|
|
20241104,164300,100116900,6400,6400,6400,6400,0
|
|
20241104,164200,100116900,6400,6400,6400,6400,0
|
|
20241104,164100,100116900,6400,6400,6400,6400,0
|
|
20241104,164000,100116900,6400,6400,6400,6400,0
|
|
20241104,163900,100116900,6400,6400,6400,6400,0
|
|
20241104,163800,100116900,6400,6400,6400,6400,0
|
|
20241104,163700,100116900,6400,6400,6400,6400,0
|
|
20241104,163600,100116900,6400,6400,6400,6400,0
|
|
20241104,163500,100116900,6400,6400,6400,6400,0
|
|
20241104,163400,100116900,6400,6400,6400,6400,0
|
|
20241104,163300,100116900,6400,6400,6400,6400,0
|
|
20241104,163200,100116900,6400,6400,6400,6400,0
|
|
20241104,163100,100116900,6400,6400,6400,6400,0
|
|
20241104,163000,100116900,6400,6400,6400,6400,0
|
|
20241104,162900,100116900,6400,6400,6400,6400,245
|
|
20241104,162800,100116900,6400,6400,6400,6400,0
|
|
20241104,162700,100116900,6400,6400,6400,6400,0
|
|
20241104,162600,100116900,6400,6400,6400,6400,0
|
|
20241104,162500,100116900,6400,6400,6400,6400,0
|
|
20241104,162400,100116900,6400,6400,6400,6400,0
|
|
20241104,162300,100116900,6400,6400,6400,6400,0
|
|
20241104,162200,100116900,6400,6400,6400,6400,0
|
|
20241104,162100,100116900,6400,6400,6400,6400,0
|
|
20241104,162000,100116900,6400,6400,6400,6400,0
|
|
20241104,161900,100116900,6400,6400,6400,6400,0
|
|
20241104,161800,100116900,6400,6400,6400,6400,0
|
|
20241104,161700,100116900,6400,6400,6400,6400,0
|
|
20241104,161600,100116900,6400,6400,6400,6400,0
|
|
20241104,161500,100116900,6400,6400,6400,6400,0
|
|
20241104,161400,100116900,6400,6400,6400,6400,0
|
|
20241104,161300,100116900,6400,6400,6400,6400,0
|
|
20241104,161200,100116900,6400,6400,6400,6400,0
|
|
20241104,161100,100116900,6400,6400,6400,6400,0
|
|
20241104,161000,100116900,6400,6400,6400,6400,0
|
|
20241104,160900,100116900,6400,6400,6400,6400,0
|
|
20241104,160800,100116900,6400,6400,6400,6400,0
|
|
20241104,160700,100116900,6400,6400,6400,6400,0
|
|
20241104,160600,100116900,6400,6400,6400,6400,0
|
|
20241104,160500,100116900,6400,6400,6400,6400,0
|
|
20241104,160400,100116900,6400,6400,6400,6400,0
|
|
20241104,160300,100116900,6400,6400,6400,6400,0
|
|
20241104,160200,100116900,6400,6400,6400,6400,0
|
|
20241104,160100,100116900,6400,6400,6400,6400,0
|
|
20241104,160000,100116900,6400,6400,6400,6400,0
|
|
20241104,155900,100116900,6400,6400,6400,6400,245
|
|
20241104,155800,100116900,6400,6400,6400,6400,0
|
|
20241104,155700,100116900,6400,6400,6400,6400,0
|
|
20241104,155600,100116900,6400,6400,6400,6400,0
|
|
20241104,155500,100116900,6400,6400,6400,6400,0
|
|
20241104,155400,100116900,6400,6400,6400,6400,0
|
|
20241104,155300,100116900,6400,6400,6400,6400,0
|
|
20241104,155200,100116900,6400,6400,6400,6400,0
|
|
20241104,155100,100116900,6400,6400,6400,6400,0
|
|
20241104,155000,100116900,6400,6400,6400,6400,0
|
|
20241104,154900,100116900,6400,6400,6400,6400,0
|
|
20241104,154800,100116900,6400,6400,6400,6400,0
|
|
20241104,154700,100116900,6400,6400,6400,6400,0
|
|
20241104,154600,100116900,6400,6400,6400,6400,0
|
|
20241104,154500,100116900,6400,6400,6400,6400,0
|
|
20241104,154400,100116900,6400,6400,6400,6400,0
|
|
20241104,154300,100116900,6400,6400,6400,6400,0
|
|
20241104,154200,100116900,6400,6400,6400,6400,0
|
|
20241104,154100,100116900,6400,6400,6400,6400,0
|
|
20241104,154000,100116900,6400,6400,6400,6400,0
|
|
20241104,153900,100116900,6400,6400,6400,6400,0
|
|
20241104,153800,100116900,6400,6400,6400,6400,0
|
|
20241104,153700,100116900,6400,6400,6400,6400,0
|
|
20241104,153600,100116900,6400,6400,6400,6400,0
|
|
20241104,153500,100116900,6400,6400,6400,6400,0
|
|
20241104,153400,100116900,6400,6400,6400,6400,0
|
|
20241104,153300,100116900,6400,6400,6400,6400,0
|
|
20241104,153200,100116900,6400,6400,6400,6400,0
|
|
20241104,153100,100116900,6400,6400,6400,6400,0
|
|
20241104,153000,100116900,6400,6400,6400,6400,245
|
|
20241104,152900,98548900,6400,6400,6400,6400,0
|
|
20241104,152800,98548900,6400,6400,6400,6400,0
|
|
20241104,152700,98548900,6400,6400,6400,6400,0
|
|
20241104,152600,98548900,6400,6400,6400,6400,0
|
|
20241104,152500,98548900,6400,6400,6400,6400,0
|
|
20241104,152400,98548900,6400,6400,6400,6400,0
|
|
20241104,152300,98548900,6400,6400,6400,6400,0
|
|
20241104,152200,98548900,6400,6400,6400,6400,0
|
|
20241104,152100,98548900,6400,6400,6400,6400,0
|
|
20241104,152000,98548900,6400,6400,6400,6400,0
|
|
20241104,151900,98548900,6400,6430,6430,6400,29
|
|
20241104,151800,98362670,6420,6420,6420,6420,3
|
|
20241104,151700,98343410,6420,6420,6420,6420,0
|
|
20241104,151600,98343410,6420,6420,6420,6420,3
|
|
20241104,151500,98324150,6420,6420,6420,6420,0
|
|
20241104,151400,98324150,6420,6420,6420,6420,0
|
|
20241104,151300,98324150,6420,6420,6420,6420,0
|
|
20241104,151200,98324150,6420,6420,6420,6420,0
|
|
20241104,151100,98324150,6420,6410,6420,6410,32
|
|
20241104,151000,98118750,6400,6400,6400,6400,0
|
|
20241104,150900,98118750,6400,6400,6400,6400,0
|
|
20241104,150800,98118750,6400,6410,6410,6400,10
|
|
20241104,150700,98054730,6410,6410,6410,6410,0
|
|
20241104,150600,98054730,6410,6410,6410,6410,0
|
|
20241104,150500,98054730,6410,6410,6410,6410,0
|
|
20241104,150400,98054730,6410,6410,6410,6410,0
|
|
20241104,150300,98054730,6410,6420,6420,6410,19
|
|
20241104,150200,97932760,6430,6430,6430,6430,0
|
|
20241104,150100,97932760,6430,6430,6430,6430,0
|
|
20241104,150000,97932760,6430,6430,6430,6430,0
|
|
20241104,145900,97932760,6430,6430,6430,6430,0
|
|
20241104,145800,97932760,6430,6430,6430,6430,0
|
|
20241104,145700,97932760,6430,6430,6430,6430,0
|
|
20241104,145600,97932760,6430,6420,6430,6420,3
|
|
20241104,145500,97913490,6420,6420,6420,6420,0
|
|
20241104,145400,97913490,6420,6420,6420,6420,3
|
|
20241104,145300,97894230,6410,6410,6410,6410,2
|
|
20241104,145200,97881410,6440,6440,6440,6440,0
|
|
20241104,145100,97881410,6440,6440,6440,6440,0
|
|
20241104,145000,97881410,6440,6440,6440,6440,0
|
|
20241104,144900,97881410,6440,6440,6440,6440,0
|
|
20241104,144800,97881410,6440,6440,6440,6440,0
|
|
20241104,144700,97881410,6440,6380,6440,6380,64
|
|
20241104,144600,97472620,6380,6360,6380,6360,74
|
|
20241104,144500,97000660,6370,6370,6370,6370,32
|
|
20241104,144400,96796820,6360,6360,6360,6360,408
|
|
20241104,144300,94201940,6360,6380,6380,6360,1093
|
|
20241104,144200,87240090,6400,6400,6400,6400,0
|
|
20241104,144100,87240090,6400,6400,6400,6400,0
|
|
20241104,144000,87240090,6400,6400,6400,6400,0
|
|
20241104,143900,87240090,6400,6400,6400,6400,0
|
|
20241104,143800,87240090,6400,6400,6400,6400,0
|
|
20241104,143700,87240090,6400,6400,6400,6400,1
|
|
20241104,143600,87233690,6390,6390,6390,6390,0
|
|
20241104,143500,87233690,6390,6390,6390,6390,0
|
|
20241104,143400,87233690,6390,6390,6390,6390,0
|
|
20241104,143300,87233690,6390,6390,6390,6390,0
|
|
20241104,143200,87233690,6390,6390,6390,6390,0
|
|
20241104,143100,87233690,6390,6390,6390,6390,0
|
|
20241104,143000,87233690,6390,6390,6390,6390,0
|
|
20241104,142900,87233690,6390,6390,6390,6390,0
|
|
20241104,142800,87233690,6390,6390,6390,6390,0
|
|
20241104,142700,87233690,6390,6390,6390,6390,0
|
|
20241104,142600,87233690,6390,6390,6390,6390,0
|
|
20241104,142500,87233690,6390,6390,6390,6390,0
|
|
20241104,142400,87233690,6390,6390,6390,6390,0
|
|
20241104,142300,87233690,6390,6390,6390,6390,32
|
|
20241104,142200,87029210,6440,6440,6440,6440,0
|
|
20241104,142100,87029210,6440,6440,6440,6440,0
|
|
20241104,142000,87029210,6440,6440,6440,6440,0
|
|
20241104,141900,87029210,6440,6440,6440,6440,0
|
|
20241104,141800,87029210,6440,6440,6440,6440,0
|
|
20241104,141700,87029210,6440,6430,6440,6430,8
|
|
20241104,141600,86977720,6420,6420,6420,6420,0
|
|
20241104,141500,86977720,6420,6420,6420,6420,0
|
|
20241104,141400,86977720,6420,6420,6420,6420,0
|
|
20241104,141300,86977720,6420,6390,6420,6380,121
|
|
20241104,141200,86204270,6400,6410,6410,6400,657
|
|
20241104,141100,81999450,6420,6420,6420,6420,0
|
|
20241104,141000,81999450,6420,6420,6420,6420,0
|
|
20241104,140900,81999450,6420,6420,6420,6420,0
|
|
20241104,140800,81999450,6420,6420,6420,6420,0
|
|
20241104,140700,81999450,6420,6420,6420,6420,0
|
|
20241104,140600,81999450,6420,6420,6420,6420,0
|
|
20241104,140500,81999450,6420,6420,6420,6420,0
|
|
20241104,140400,81999450,6420,6420,6420,6420,0
|
|
20241104,140300,81999450,6420,6420,6420,6420,0
|
|
20241104,140200,81999450,6420,6420,6420,6420,0
|
|
20241104,140100,81999450,6420,6420,6420,6420,0
|
|
20241104,140000,81999450,6420,6420,6420,6420,0
|
|
20241104,135900,81999450,6420,6420,6420,6420,0
|
|
20241104,135800,81999450,6420,6420,6420,6420,0
|
|
20241104,135700,81999450,6420,6420,6420,6420,0
|
|
20241104,135600,81999450,6420,6420,6420,6420,0
|
|
20241104,135500,81999450,6420,6420,6420,6420,0
|
|
20241104,135400,81999450,6420,6420,6420,6420,0
|
|
20241104,135300,81999450,6420,6420,6420,6420,1
|
|
20241104,135200,81993030,6410,6410,6410,6410,0
|
|
20241104,135100,81993030,6410,6410,6410,6410,2
|
|
20241104,135000,81980210,6410,6410,6410,6410,0
|
|
20241104,134900,81980210,6410,6410,6410,6410,0
|
|
20241104,134800,81980210,6410,6410,6410,6410,0
|
|
20241104,134700,81980210,6410,6410,6410,6410,2
|
|
20241104,134600,81967390,6410,6410,6410,6410,6
|
|
20241104,134500,81928930,6410,6410,6410,6410,1
|
|
20241104,134400,81922520,6410,6410,6410,6410,6
|
|
20241104,134300,81884060,6410,6410,6410,6410,0
|
|
20241104,134200,81884060,6410,6410,6410,6410,8
|
|
20241104,134100,81832780,6410,6410,6410,6410,0
|
|
20241104,134000,81832780,6410,6410,6410,6410,0
|
|
20241104,133900,81832780,6410,6410,6410,6410,6
|
|
20241104,133800,81794320,6410,6410,6410,6410,6
|
|
20241104,133700,81755860,6420,6420,6420,6420,1
|
|
20241104,133600,81749440,6410,6410,6410,6410,0
|
|
20241104,133500,81749440,6410,6410,6410,6410,9
|
|
20241104,133400,81691750,6410,6410,6410,6410,2
|
|
20241104,133300,81678930,6410,6410,6410,6410,0
|
|
20241104,133200,81678930,6410,6410,6410,6410,9
|
|
20241104,133100,81621240,6410,6410,6410,6410,0
|
|
20241104,133000,81621240,6410,6410,6410,6410,0
|
|
20241104,132900,81621240,6410,6410,6410,6410,11
|
|
20241104,132800,81550730,6410,6410,6410,6410,0
|
|
20241104,132700,81550730,6410,6410,6410,6410,0
|
|
20241104,132600,81550730,6410,6410,6410,6410,9
|
|
20241104,132500,81493040,6410,6410,6410,6410,0
|
|
20241104,132400,81493040,6410,6410,6410,6410,2
|
|
20241104,132300,81480220,6410,6410,6410,6410,0
|
|
20241104,132200,81480220,6410,6410,6410,6410,9
|
|
20241104,132100,81422530,6410,6410,6410,6410,0
|
|
20241104,132000,81422530,6410,6420,6420,6410,500
|
|
20241104,131900,78216000,6420,6430,6430,6420,437
|
|
20241104,131800,75406270,6440,6440,6440,6440,0
|
|
20241104,131700,75406270,6440,6440,6440,6440,0
|
|
20241104,131600,75406270,6440,6440,6440,6440,0
|
|
20241104,131500,75406270,6440,6440,6440,6440,0
|
|
20241104,131400,75406270,6440,6440,6440,6440,0
|
|
20241104,131300,75406270,6440,6440,6440,6440,0
|
|
20241104,131200,75406270,6440,6440,6440,6440,0
|
|
20241104,131100,75406270,6440,6440,6440,6440,0
|
|
20241104,131000,75406270,6440,6440,6440,6440,0
|
|
20241104,130900,75406270,6440,6440,6440,6440,0
|
|
20241104,130800,75406270,6440,6440,6440,6440,0
|
|
20241104,130700,75406270,6440,6440,6440,6440,0
|
|
20241104,130600,75406270,6440,6440,6440,6440,0
|
|
20241104,130500,75406270,6440,6440,6440,6440,0
|
|
20241104,130400,75406270,6440,6440,6440,6440,0
|
|
20241104,130300,75406270,6440,6440,6440,6440,0
|
|
20241104,130200,75406270,6440,6440,6440,6440,0
|
|
20241104,130100,75406270,6440,6440,6440,6440,0
|
|
20241104,130000,75406270,6440,6440,6440,6440,0
|
|
20241104,125900,75406270,6440,6440,6440,6440,495
|
|
20241104,125800,72218470,6450,6450,6450,6450,0
|
|
20241104,125700,72218470,6450,6450,6450,6450,0
|
|
20241104,125600,72218470,6450,6450,6450,6450,0
|
|
20241104,125500,72218470,6450,6450,6450,6450,0
|
|
20241104,125400,72218470,6450,6450,6450,6450,1
|
|
20241104,125300,72212020,6440,6440,6440,6440,0
|
|
20241104,125200,72212020,6440,6440,6440,6440,112
|
|
20241104,125100,71490740,6430,6430,6430,6430,11
|
|
20241104,125000,71420010,6430,6430,6430,6430,0
|
|
20241104,124900,71420010,6430,6430,6430,6430,0
|
|
20241104,124800,71420010,6430,6430,6430,6430,353
|
|
20241104,124700,69150220,6450,6450,6450,6450,0
|
|
20241104,124600,69150220,6450,6450,6450,6450,0
|
|
20241104,124500,69150220,6450,6450,6450,6450,0
|
|
20241104,124400,69150220,6450,6450,6450,6450,0
|
|
20241104,124300,69150220,6450,6450,6450,6450,0
|
|
20241104,124200,69150220,6450,6450,6450,6450,41
|
|
20241104,124100,68885770,6450,6450,6450,6450,0
|
|
20241104,124000,68885770,6450,6450,6450,6450,27
|
|
20241104,123900,68711620,6450,6450,6450,6450,0
|
|
20241104,123800,68711620,6450,6440,6450,6440,159
|
|
20241104,123700,67686810,6430,6430,6430,6430,0
|
|
20241104,123600,67686810,6430,6430,6430,6430,0
|
|
20241104,123500,67686810,6430,6430,6430,6430,0
|
|
20241104,123400,67686810,6430,6430,6430,6430,0
|
|
20241104,123300,67686810,6430,6430,6430,6430,0
|
|
20241104,123200,67686810,6430,6430,6430,6430,0
|
|
20241104,123100,67686810,6430,6430,6430,6430,87
|
|
20241104,123000,67127400,6420,6420,6420,6420,0
|
|
20241104,122900,67127400,6420,6420,6420,6420,11
|
|
20241104,122800,67056780,6420,6420,6420,6420,2
|
|
20241104,122700,67043940,6430,6430,6430,6430,0
|
|
20241104,122600,67043940,6430,6430,6430,6430,1
|
|
20241104,122500,67037510,6430,6430,6430,6430,0
|
|
20241104,122400,67037510,6430,6430,6430,6430,0
|
|
20241104,122300,67037510,6430,6430,6430,6430,0
|
|
20241104,122200,67037510,6430,6430,6430,6430,0
|
|
20241104,122100,67037510,6430,6430,6430,6430,0
|
|
20241104,122000,67037510,6430,6430,6430,6430,0
|
|
20241104,121900,67037510,6430,6430,6430,6430,0
|
|
20241104,121800,67037510,6430,6430,6430,6430,0
|
|
20241104,121700,67037510,6430,6430,6430,6430,1
|
|
20241104,121600,67031080,6420,6420,6420,6420,0
|
|
20241104,121500,67031080,6420,6420,6420,6420,0
|
|
20241104,121400,67031080,6420,6420,6420,6420,31
|
|
20241104,121300,66832060,6420,6420,6420,6420,0
|
|
20241104,121200,66832060,6420,6420,6420,6420,0
|
|
20241104,121100,66832060,6420,6420,6420,6420,0
|
|
20241104,121000,66832060,6420,6420,6420,6420,0
|
|
20241104,120900,66832060,6420,6420,6420,6420,67
|
|
20241104,120800,66401920,6410,6410,6410,6410,0
|
|
20241104,120700,66401920,6410,6410,6410,6410,11
|
|
20241104,120600,66331410,6420,6420,6420,6420,0
|
|
20241104,120500,66331410,6420,6420,6420,6420,95
|
|
20241104,120400,65721510,6420,6420,6420,6420,0
|
|
20241104,120300,65721510,6420,6420,6420,6420,0
|
|
20241104,120200,65721510,6420,6420,6420,6420,0
|
|
20241104,120100,65721510,6420,6420,6420,6420,0
|
|
20241104,120000,65721510,6420,6420,6420,6420,0
|
|
20241104,115900,65721510,6420,6420,6420,6420,0
|
|
20241104,115800,65721510,6420,6420,6420,6420,0
|
|
20241104,115700,65721510,6420,6420,6420,6420,0
|
|
20241104,115600,65721510,6420,6420,6420,6420,0
|
|
20241104,115500,65721510,6420,6420,6420,6420,0
|
|
20241104,115400,65721510,6420,6420,6420,6420,0
|
|
20241104,115300,65721510,6420,6420,6420,6420,13
|
|
20241104,115200,65638050,6420,6420,6420,6420,0
|
|
20241104,115100,65638050,6420,6420,6420,6420,0
|
|
20241104,115000,65638050,6420,6390,6420,6390,138
|
|
20241104,114900,64755130,6400,6400,6400,6400,0
|
|
20241104,114800,64755130,6400,6400,6400,6400,0
|
|
20241104,114700,64755130,6400,6400,6400,6400,0
|
|
20241104,114600,64755130,6400,6400,6400,6400,0
|
|
20241104,114500,64755130,6400,6400,6400,6400,0
|
|
20241104,114400,64755130,6400,6400,6400,6400,0
|
|
20241104,114300,64755130,6400,6400,6400,6400,0
|
|
20241104,114200,64755130,6400,6400,6400,6400,0
|
|
20241104,114100,64755130,6400,6400,6400,6400,6
|
|
20241104,114000,64716730,6400,6400,6400,6400,0
|
|
20241104,113900,64716730,6400,6400,6400,6400,500
|
|
20241104,113800,61516730,6400,6400,6400,6380,1994
|
|
20241104,113700,48766160,6390,6390,6390,6390,2
|
|
20241104,113600,48753380,6400,6400,6400,6400,1
|
|
20241104,113500,48746980,6390,6390,6390,6390,0
|
|
20241104,113400,48746980,6390,6390,6390,6390,0
|
|
20241104,113300,48746980,6390,6390,6390,6390,0
|
|
20241104,113200,48746980,6390,6390,6390,6390,2
|
|
20241104,113100,48734200,6390,6390,6390,6390,0
|
|
20241104,113000,48734200,6390,6390,6390,6390,0
|
|
20241104,112900,48734200,6390,6390,6390,6390,0
|
|
20241104,112800,48734200,6390,6390,6390,6390,0
|
|
20241104,112700,48734200,6390,6390,6400,6390,169
|
|
20241104,112600,47652790,6390,6390,6390,6390,0
|
|
20241104,112500,47652790,6390,6390,6390,6390,114
|
|
20241104,112400,46924330,6400,6400,6400,6400,0
|
|
20241104,112300,46924330,6400,6400,6400,6400,0
|
|
20241104,112200,46924330,6400,6390,6400,6390,6
|
|
20241104,112100,46885950,6390,6390,6390,6390,0
|
|
20241104,112000,46885950,6390,6390,6390,6390,0
|
|
20241104,111900,46885950,6390,6390,6390,6390,0
|
|
20241104,111800,46885950,6390,6390,6390,6390,0
|
|
20241104,111700,46885950,6390,6390,6390,6390,2
|
|
20241104,111600,46873170,6400,6400,6400,6400,0
|
|
20241104,111500,46873170,6400,6400,6400,6400,0
|
|
20241104,111400,46873170,6400,6400,6400,6400,22
|
|
20241104,111300,46732370,6390,6390,6390,6390,0
|
|
20241104,111200,46732370,6390,6390,6390,6390,0
|
|
20241104,111100,46732370,6390,6390,6390,6390,0
|
|
20241104,111000,46732370,6390,6390,6390,6390,0
|
|
20241104,110900,46732370,6390,6390,6390,6380,256
|
|
20241104,110800,45096600,6390,6390,6390,6390,0
|
|
20241104,110700,45096600,6390,6390,6390,6390,1
|
|
20241104,110600,45090210,6380,6380,6380,6380,2
|
|
20241104,110500,45077450,6380,6380,6380,6380,0
|
|
20241104,110400,45077450,6380,6380,6380,6380,0
|
|
20241104,110300,45077450,6380,6380,6380,6380,0
|
|
20241104,110200,45077450,6380,6380,6380,6380,0
|
|
20241104,110100,45077450,6380,6380,6380,6380,2
|
|
20241104,110000,45064690,6380,6380,6380,6380,1
|
|
20241104,105900,45058310,6380,6380,6380,6380,0
|
|
20241104,105800,45058310,6380,6380,6380,6380,0
|
|
20241104,105700,45058310,6380,6380,6380,6380,0
|
|
20241104,105600,45058310,6380,6380,6380,6380,0
|
|
20241104,105500,45058310,6380,6380,6380,6380,4
|
|
20241104,105400,45032790,6370,6370,6370,6370,0
|
|
20241104,105300,45032790,6370,6370,6370,6370,2
|
|
20241104,105200,45020050,6390,6390,6390,6390,0
|
|
20241104,105100,45020050,6390,6390,6390,6390,0
|
|
20241104,105000,45020050,6390,6390,6390,6390,0
|
|
20241104,104900,45020050,6390,6390,6390,6390,0
|
|
20241104,104800,45020050,6390,6390,6390,6390,0
|
|
20241104,104700,45020050,6390,6390,6390,6390,5
|
|
20241104,104600,44988100,6370,6370,6370,6370,0
|
|
20241104,104500,44988100,6370,6370,6370,6370,0
|
|
20241104,104400,44988100,6370,6390,6390,6370,173
|
|
20241104,104300,43882950,6390,6390,6390,6390,0
|
|
20241104,104200,43882950,6390,6360,6390,6360,11
|
|
20241104,104100,43812770,6360,6350,6360,6350,6
|
|
20241104,104000,43774650,6340,6340,6340,6340,0
|
|
20241104,103900,43774650,6340,6340,6340,6340,2
|
|
20241104,103800,43761970,6340,6340,6340,6340,6
|
|
20241104,103700,43723930,6340,6340,6340,6340,8
|
|
20241104,103600,43673210,6350,6350,6350,6350,0
|
|
20241104,103500,43673210,6350,6350,6350,6350,323
|
|
20241104,103400,41622160,6360,6360,6360,6360,0
|
|
20241104,103300,41622160,6360,6360,6360,6360,0
|
|
20241104,103200,41622160,6360,6360,6360,6360,2
|
|
20241104,103100,41609440,6390,6390,6390,6390,0
|
|
20241104,103000,41609440,6390,6390,6390,6390,0
|
|
20241104,102900,41609440,6390,6390,6390,6390,0
|
|
20241104,102800,41609440,6390,6390,6390,6390,0
|
|
20241104,102700,41609440,6390,6390,6390,6390,0
|
|
20241104,102600,41609440,6390,6390,6390,6390,0
|
|
20241104,102500,41609440,6390,6390,6390,6390,0
|
|
20241104,102400,41609440,6390,6390,6390,6390,0
|
|
20241104,102300,41609440,6390,6390,6390,6390,0
|
|
20241104,102200,41609440,6390,6390,6390,6390,7
|
|
20241104,102100,41564710,6380,6360,6380,6360,28
|
|
20241104,102000,41386280,6360,6360,6360,6360,0
|
|
20241104,101900,41386280,6360,6360,6360,6360,0
|
|
20241104,101800,41386280,6360,6360,6360,6360,18
|
|
20241104,101700,41271800,6360,6360,6360,6360,9
|
|
20241104,101600,41214560,6390,6390,6390,6390,0
|
|
20241104,101500,41214560,6390,6390,6390,6390,0
|
|
20241104,101400,41214560,6390,6390,6390,6390,0
|
|
20241104,101300,41214560,6390,6390,6390,6390,0
|
|
20241104,101200,41214560,6390,6390,6390,6390,0
|
|
20241104,101100,41214560,6390,6390,6390,6390,0
|
|
20241104,101000,41214560,6390,6390,6390,6390,1
|
|
20241104,100900,41208170,6400,6380,6400,6380,500
|
|
20241104,100800,38012550,6380,6380,6380,6380,0
|
|
20241104,100700,38012550,6380,6390,6390,6350,209
|
|
20241104,100600,36685050,6370,6370,6370,6370,12
|
|
20241104,100500,36608610,6360,6360,6360,6360,0
|
|
20241104,100400,36608610,6360,6350,6360,6350,12
|
|
20241104,100300,36532310,6360,6360,6360,6360,1
|
|
20241104,100200,36525950,6340,6340,6340,6340,2
|
|
20241104,100100,36513270,6360,6350,6360,6340,150
|
|
20241104,100000,35560870,6360,6360,6360,6360,3
|
|
20241104,095900,35541790,6350,6350,6350,6350,2
|
|
20241104,095800,35529090,6400,6400,6400,6400,0
|
|
20241104,095700,35529090,6400,6400,6400,6400,0
|
|
20241104,095600,35529090,6400,6400,6400,6400,0
|
|
20241104,095500,35529090,6400,6400,6400,6400,0
|
|
20241104,095400,35529090,6400,6360,6400,6360,158
|
|
20241104,095300,34520070,6350,6350,6350,6350,150
|
|
20241104,095200,33567570,6340,6340,6340,6340,1946
|
|
20241104,095100,21229930,6340,6340,6340,6340,0
|
|
20241104,095000,21229930,6340,6340,6340,6340,0
|
|
20241104,094900,21229930,6340,6340,6340,6340,8
|
|
20241104,094800,21179210,6340,6340,6340,6340,0
|
|
20241104,094700,21179210,6340,6340,6340,6340,1
|
|
20241104,094600,21172870,6340,6340,6340,6340,2
|
|
20241104,094500,21160190,6340,6340,6340,6340,157
|
|
20241104,094400,20164810,6340,6340,6340,6340,0
|
|
20241104,094300,20164810,6340,6340,6340,6340,0
|
|
20241104,094200,20164810,6340,6340,6340,6340,0
|
|
20241104,094100,20164810,6340,6340,6340,6340,0
|
|
20241104,094000,20164810,6340,6340,6340,6340,9
|
|
20241104,093900,20107750,6300,6310,6310,6300,1100
|
|
20241104,093800,13176660,6310,6310,6310,6310,2
|
|
20241104,093700,13164040,6340,6340,6340,6340,0
|
|
20241104,093600,13164040,6340,6340,6340,6340,0
|
|
20241104,093500,13164040,6340,6340,6340,6340,0
|
|
20241104,093400,13164040,6340,6340,6340,6340,0
|
|
20241104,093300,13164040,6340,6340,6340,6340,3
|
|
20241104,093200,13145020,6300,6300,6300,6300,0
|
|
20241104,093100,13145020,6300,6310,6310,6300,1170
|
|
20241104,093000,5773470,6310,6310,6310,6310,0
|
|
20241104,092900,5773470,6310,6310,6310,6310,0
|
|
20241104,092800,5773470,6310,6310,6310,6310,0
|
|
20241104,092700,5773470,6310,6310,6310,6310,0
|
|
20241104,092600,5773470,6310,6310,6310,6310,0
|
|
20241104,092500,5773470,6310,6330,6330,6310,603
|
|
20241104,092400,1966940,6350,6350,6350,6350,0
|
|
20241104,092300,1966940,6350,6350,6350,6350,0
|
|
20241104,092200,1966940,6350,6350,6350,6350,0
|
|
20241104,092100,1966940,6350,6350,6350,6350,0
|
|
20241104,092000,1966940,6350,6350,6350,6350,0
|
|
20241104,091900,1966940,6350,6350,6350,6350,160
|
|
20241104,091800,950940,6370,6370,6370,6370,0
|
|
20241104,091700,950940,6370,6370,6370,6370,0
|
|
20241104,091600,950940,6370,6370,6370,6370,0
|
|
20241104,091500,950940,6370,6370,6370,6370,0
|
|
20241104,091400,950940,6370,6370,6370,6370,0
|
|
20241104,091300,950940,6370,6370,6370,6370,0
|
|
20241104,091200,950940,6370,6370,6370,6370,0
|
|
20241104,091100,950940,6370,6370,6370,6370,2
|
|
20241104,091000,938200,6370,6370,6370,6370,3
|
|
20241104,090900,919090,6330,6330,6330,6330,0
|
|
20241104,090800,919090,6330,6330,6330,6330,0
|
|
20241104,090700,919090,6330,6330,6330,6330,20
|
|
20241104,090600,792490,6320,6320,6320,6320,0
|
|
20241104,090500,792490,6320,6330,6330,6320,83
|
|
20241104,090400,267330,6330,6330,6330,6330,0
|
|
20241104,090300,267330,6330,6330,6330,6330,1
|
|
20241104,090200,261000,6330,6330,6330,6330,20
|
|
20241104,090100,134400,6400,6400,6400,6400,0
|
|
20241104,090000,134400,6400,6400,6400,6400,21
|