662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,195900,81866110,6380,6380,6380,6380,242
|
|
20241105,195800,81866110,6380,6380,6380,6380,0
|
|
20241105,195700,81866110,6380,6380,6380,6380,0
|
|
20241105,195600,81866110,6380,6380,6380,6380,0
|
|
20241105,195500,81866110,6380,6380,6380,6380,0
|
|
20241105,195400,81866110,6380,6380,6380,6380,0
|
|
20241105,195300,81866110,6380,6380,6380,6380,0
|
|
20241105,195200,81866110,6380,6380,6380,6380,0
|
|
20241105,195100,81866110,6380,6380,6380,6380,0
|
|
20241105,195000,81866110,6380,6380,6380,6380,0
|
|
20241105,194900,81866110,6380,6380,6380,6380,0
|
|
20241105,194800,81866110,6380,6380,6380,6380,0
|
|
20241105,194700,81866110,6380,6380,6380,6380,0
|
|
20241105,194600,81866110,6380,6380,6380,6380,0
|
|
20241105,194500,81866110,6380,6380,6380,6380,0
|
|
20241105,194400,81866110,6380,6380,6380,6380,0
|
|
20241105,194300,81866110,6380,6380,6380,6380,0
|
|
20241105,194200,81866110,6380,6380,6380,6380,0
|
|
20241105,194100,81866110,6380,6380,6380,6380,0
|
|
20241105,194000,81866110,6380,6380,6380,6380,0
|
|
20241105,193900,81866110,6380,6380,6380,6380,0
|
|
20241105,193800,81866110,6380,6380,6380,6380,0
|
|
20241105,193700,81866110,6380,6380,6380,6380,0
|
|
20241105,193600,81866110,6380,6380,6380,6380,0
|
|
20241105,193500,81866110,6380,6380,6380,6380,0
|
|
20241105,193400,81866110,6380,6380,6380,6380,0
|
|
20241105,193300,81866110,6380,6380,6380,6380,0
|
|
20241105,193200,81866110,6380,6380,6380,6380,0
|
|
20241105,193100,81866110,6380,6380,6380,6380,0
|
|
20241105,193000,81866110,6380,6380,6380,6380,0
|
|
20241105,192900,81866110,6380,6380,6380,6380,242
|
|
20241105,192800,81866110,6380,6380,6380,6380,0
|
|
20241105,192700,81866110,6380,6380,6380,6380,0
|
|
20241105,192600,81866110,6380,6380,6380,6380,0
|
|
20241105,192500,81866110,6380,6380,6380,6380,0
|
|
20241105,192400,81866110,6380,6380,6380,6380,0
|
|
20241105,192300,81866110,6380,6380,6380,6380,0
|
|
20241105,192200,81866110,6380,6380,6380,6380,0
|
|
20241105,192100,81866110,6380,6380,6380,6380,0
|
|
20241105,192000,81866110,6380,6380,6380,6380,0
|
|
20241105,191900,81866110,6380,6380,6380,6380,0
|
|
20241105,191800,81866110,6380,6380,6380,6380,0
|
|
20241105,191700,81866110,6380,6380,6380,6380,0
|
|
20241105,191600,81866110,6380,6380,6380,6380,0
|
|
20241105,191500,81866110,6380,6380,6380,6380,0
|
|
20241105,191400,81866110,6380,6380,6380,6380,0
|
|
20241105,191300,81866110,6380,6380,6380,6380,0
|
|
20241105,191200,81866110,6380,6380,6380,6380,0
|
|
20241105,191100,81866110,6380,6380,6380,6380,0
|
|
20241105,191000,81866110,6380,6380,6380,6380,0
|
|
20241105,190900,81866110,6380,6380,6380,6380,0
|
|
20241105,190800,81866110,6380,6380,6380,6380,0
|
|
20241105,190700,81866110,6380,6380,6380,6380,0
|
|
20241105,190600,81866110,6380,6380,6380,6380,0
|
|
20241105,190500,81866110,6380,6380,6380,6380,0
|
|
20241105,190400,81866110,6380,6380,6380,6380,0
|
|
20241105,190300,81866110,6380,6380,6380,6380,0
|
|
20241105,190200,81866110,6380,6380,6380,6380,0
|
|
20241105,190100,81866110,6380,6380,6380,6380,0
|
|
20241105,190000,81866110,6380,6380,6380,6380,0
|
|
20241105,185900,81866110,6380,6380,6380,6380,242
|
|
20241105,185800,81866110,6380,6380,6380,6380,0
|
|
20241105,185700,81866110,6380,6380,6380,6380,0
|
|
20241105,185600,81866110,6380,6380,6380,6380,0
|
|
20241105,185500,81866110,6380,6380,6380,6380,0
|
|
20241105,185400,81866110,6380,6380,6380,6380,0
|
|
20241105,185300,81866110,6380,6380,6380,6380,0
|
|
20241105,185200,81866110,6380,6380,6380,6380,0
|
|
20241105,185100,81866110,6380,6380,6380,6380,0
|
|
20241105,185000,81866110,6380,6380,6380,6380,0
|
|
20241105,184900,81866110,6380,6380,6380,6380,0
|
|
20241105,184800,81866110,6380,6380,6380,6380,0
|
|
20241105,184700,81866110,6380,6380,6380,6380,0
|
|
20241105,184600,81866110,6380,6380,6380,6380,0
|
|
20241105,184500,81866110,6380,6380,6380,6380,0
|
|
20241105,184400,81866110,6380,6380,6380,6380,0
|
|
20241105,184300,81866110,6380,6380,6380,6380,0
|
|
20241105,184200,81866110,6380,6380,6380,6380,0
|
|
20241105,184100,81866110,6380,6380,6380,6380,0
|
|
20241105,184000,81866110,6380,6380,6380,6380,0
|
|
20241105,183900,81866110,6380,6380,6380,6380,0
|
|
20241105,183800,81866110,6380,6380,6380,6380,0
|
|
20241105,183700,81866110,6380,6380,6380,6380,0
|
|
20241105,183600,81866110,6380,6380,6380,6380,0
|
|
20241105,183500,81866110,6380,6380,6380,6380,0
|
|
20241105,183400,81866110,6380,6380,6380,6380,0
|
|
20241105,183300,81866110,6380,6380,6380,6380,0
|
|
20241105,183200,81866110,6380,6380,6380,6380,0
|
|
20241105,183100,81866110,6380,6380,6380,6380,0
|
|
20241105,183000,81866110,6380,6380,6380,6380,0
|
|
20241105,182900,81866110,6380,6380,6380,6380,242
|
|
20241105,182800,81866110,6380,6380,6380,6380,0
|
|
20241105,182700,81866110,6380,6380,6380,6380,0
|
|
20241105,182600,81866110,6380,6380,6380,6380,0
|
|
20241105,182500,81866110,6380,6380,6380,6380,0
|
|
20241105,182400,81866110,6380,6380,6380,6380,0
|
|
20241105,182300,81866110,6380,6380,6380,6380,0
|
|
20241105,182200,81866110,6380,6380,6380,6380,0
|
|
20241105,182100,81866110,6380,6380,6380,6380,0
|
|
20241105,182000,81866110,6380,6380,6380,6380,0
|
|
20241105,181900,81866110,6380,6380,6380,6380,0
|
|
20241105,181800,81866110,6380,6380,6380,6380,0
|
|
20241105,181700,81866110,6380,6380,6380,6380,0
|
|
20241105,181600,81866110,6380,6380,6380,6380,0
|
|
20241105,181500,81866110,6380,6380,6380,6380,0
|
|
20241105,181400,81866110,6380,6380,6380,6380,0
|
|
20241105,181300,81866110,6380,6380,6380,6380,0
|
|
20241105,181200,81866110,6380,6380,6380,6380,0
|
|
20241105,181100,81866110,6380,6380,6380,6380,0
|
|
20241105,181000,81866110,6380,6380,6380,6380,0
|
|
20241105,180900,81866110,6380,6380,6380,6380,0
|
|
20241105,180800,81866110,6380,6380,6380,6380,0
|
|
20241105,180700,81866110,6380,6380,6380,6380,0
|
|
20241105,180600,81866110,6380,6380,6380,6380,0
|
|
20241105,180500,81866110,6380,6380,6380,6380,0
|
|
20241105,180400,81866110,6380,6380,6380,6380,0
|
|
20241105,180300,81866110,6380,6380,6380,6380,0
|
|
20241105,180200,81866110,6380,6380,6380,6380,0
|
|
20241105,180100,81866110,6380,6380,6380,6380,0
|
|
20241105,180000,81866110,6380,6380,6380,6380,0
|
|
20241105,175900,81866110,6380,6380,6380,6380,242
|
|
20241105,175800,81866110,6380,6380,6380,6380,0
|
|
20241105,175700,81866110,6380,6380,6380,6380,0
|
|
20241105,175600,81866110,6380,6380,6380,6380,0
|
|
20241105,175500,81866110,6380,6380,6380,6380,0
|
|
20241105,175400,81866110,6380,6380,6380,6380,0
|
|
20241105,175300,81866110,6380,6380,6380,6380,0
|
|
20241105,175200,81866110,6380,6380,6380,6380,0
|
|
20241105,175100,81866110,6380,6380,6380,6380,0
|
|
20241105,175000,81866110,6380,6380,6380,6380,0
|
|
20241105,174900,81866110,6380,6380,6380,6380,0
|
|
20241105,174800,81866110,6380,6380,6380,6380,0
|
|
20241105,174700,81866110,6380,6380,6380,6380,0
|
|
20241105,174600,81866110,6380,6380,6380,6380,0
|
|
20241105,174500,81866110,6380,6380,6380,6380,0
|
|
20241105,174400,81866110,6380,6380,6380,6380,0
|
|
20241105,174300,81866110,6380,6380,6380,6380,0
|
|
20241105,174200,81866110,6380,6380,6380,6380,0
|
|
20241105,174100,81866110,6380,6380,6380,6380,0
|
|
20241105,174000,81866110,6380,6380,6380,6380,0
|
|
20241105,173900,81866110,6380,6380,6380,6380,0
|
|
20241105,173800,81866110,6380,6380,6380,6380,0
|
|
20241105,173700,81866110,6380,6380,6380,6380,0
|
|
20241105,173600,81866110,6380,6380,6380,6380,0
|
|
20241105,173500,81866110,6380,6380,6380,6380,0
|
|
20241105,173400,81866110,6380,6380,6380,6380,0
|
|
20241105,173300,81866110,6380,6380,6380,6380,0
|
|
20241105,173200,81866110,6380,6380,6380,6380,0
|
|
20241105,173100,81866110,6380,6380,6380,6380,0
|
|
20241105,173000,81866110,6380,6380,6380,6380,0
|
|
20241105,172900,81866110,6380,6380,6380,6380,242
|
|
20241105,172800,81866110,6380,6380,6380,6380,0
|
|
20241105,172700,81866110,6380,6380,6380,6380,0
|
|
20241105,172600,81866110,6380,6380,6380,6380,0
|
|
20241105,172500,81866110,6380,6380,6380,6380,0
|
|
20241105,172400,81866110,6380,6380,6380,6380,0
|
|
20241105,172300,81866110,6380,6380,6380,6380,0
|
|
20241105,172200,81866110,6380,6380,6380,6380,0
|
|
20241105,172100,81866110,6380,6380,6380,6380,0
|
|
20241105,172000,81866110,6380,6380,6380,6380,0
|
|
20241105,171900,81866110,6380,6380,6380,6380,0
|
|
20241105,171800,81866110,6380,6380,6380,6380,0
|
|
20241105,171700,81866110,6380,6380,6380,6380,0
|
|
20241105,171600,81866110,6380,6380,6380,6380,0
|
|
20241105,171500,81866110,6380,6380,6380,6380,0
|
|
20241105,171400,81866110,6380,6380,6380,6380,0
|
|
20241105,171300,81866110,6380,6380,6380,6380,0
|
|
20241105,171200,81866110,6380,6380,6380,6380,0
|
|
20241105,171100,81866110,6380,6380,6380,6380,0
|
|
20241105,171000,81866110,6380,6380,6380,6380,0
|
|
20241105,170900,81866110,6380,6380,6380,6380,0
|
|
20241105,170800,81866110,6380,6380,6380,6380,0
|
|
20241105,170700,81866110,6380,6380,6380,6380,0
|
|
20241105,170600,81866110,6380,6380,6380,6380,0
|
|
20241105,170500,81866110,6380,6380,6380,6380,0
|
|
20241105,170400,81866110,6380,6380,6380,6380,0
|
|
20241105,170300,81866110,6380,6380,6380,6380,0
|
|
20241105,170200,81866110,6380,6380,6380,6380,0
|
|
20241105,170100,81866110,6380,6380,6380,6380,0
|
|
20241105,170000,81866110,6380,6380,6380,6380,0
|
|
20241105,165900,81866110,6380,6380,6380,6380,242
|
|
20241105,165800,81866110,6380,6380,6380,6380,0
|
|
20241105,165700,81866110,6380,6380,6380,6380,0
|
|
20241105,165600,81866110,6380,6380,6380,6380,0
|
|
20241105,165500,81866110,6380,6380,6380,6380,0
|
|
20241105,165400,81866110,6380,6380,6380,6380,0
|
|
20241105,165300,81866110,6380,6380,6380,6380,0
|
|
20241105,165200,81866110,6380,6380,6380,6380,0
|
|
20241105,165100,81866110,6380,6380,6380,6380,0
|
|
20241105,165000,81866110,6380,6380,6380,6380,0
|
|
20241105,164900,81866110,6380,6380,6380,6380,0
|
|
20241105,164800,81866110,6380,6380,6380,6380,0
|
|
20241105,164700,81866110,6380,6380,6380,6380,0
|
|
20241105,164600,81866110,6380,6380,6380,6380,0
|
|
20241105,164500,81866110,6380,6380,6380,6380,0
|
|
20241105,164400,81866110,6380,6380,6380,6380,0
|
|
20241105,164300,81866110,6380,6380,6380,6380,0
|
|
20241105,164200,81866110,6380,6380,6380,6380,0
|
|
20241105,164100,81866110,6380,6380,6380,6380,0
|
|
20241105,164000,81866110,6380,6380,6380,6380,0
|
|
20241105,163900,81866110,6380,6380,6380,6380,0
|
|
20241105,163800,81866110,6380,6380,6380,6380,0
|
|
20241105,163700,81866110,6380,6380,6380,6380,0
|
|
20241105,163600,81866110,6380,6380,6380,6380,0
|
|
20241105,163500,81866110,6380,6380,6380,6380,0
|
|
20241105,163400,81866110,6380,6380,6380,6380,0
|
|
20241105,163300,81866110,6380,6380,6380,6380,0
|
|
20241105,163200,81866110,6380,6380,6380,6380,0
|
|
20241105,163100,81866110,6380,6380,6380,6380,0
|
|
20241105,163000,81866110,6380,6380,6380,6380,0
|
|
20241105,162900,81866110,6380,6380,6380,6380,242
|
|
20241105,162800,81866110,6380,6380,6380,6380,0
|
|
20241105,162700,81866110,6380,6380,6380,6380,0
|
|
20241105,162600,81866110,6380,6380,6380,6380,0
|
|
20241105,162500,81866110,6380,6380,6380,6380,0
|
|
20241105,162400,81866110,6380,6380,6380,6380,0
|
|
20241105,162300,81866110,6380,6380,6380,6380,0
|
|
20241105,162200,81866110,6380,6380,6380,6380,0
|
|
20241105,162100,81866110,6380,6380,6380,6380,0
|
|
20241105,162000,81866110,6380,6380,6380,6380,0
|
|
20241105,161900,81866110,6380,6380,6380,6380,0
|
|
20241105,161800,81866110,6380,6380,6380,6380,0
|
|
20241105,161700,81866110,6380,6380,6380,6380,0
|
|
20241105,161600,81866110,6380,6380,6380,6380,0
|
|
20241105,161500,81866110,6380,6380,6380,6380,0
|
|
20241105,161400,81866110,6380,6380,6380,6380,0
|
|
20241105,161300,81866110,6380,6380,6380,6380,0
|
|
20241105,161200,81866110,6380,6380,6380,6380,0
|
|
20241105,161100,81866110,6380,6380,6380,6380,0
|
|
20241105,161000,81866110,6380,6380,6380,6380,0
|
|
20241105,160900,81866110,6380,6380,6380,6380,0
|
|
20241105,160800,81866110,6380,6380,6380,6380,0
|
|
20241105,160700,81866110,6380,6380,6380,6380,0
|
|
20241105,160600,81866110,6380,6380,6380,6380,0
|
|
20241105,160500,81866110,6380,6380,6380,6380,0
|
|
20241105,160400,81866110,6380,6380,6380,6380,0
|
|
20241105,160300,81866110,6380,6380,6380,6380,0
|
|
20241105,160200,81866110,6380,6380,6380,6380,0
|
|
20241105,160100,81866110,6380,6380,6380,6380,0
|
|
20241105,160000,81866110,6380,6380,6380,6380,0
|
|
20241105,155900,81866110,6380,6380,6380,6380,242
|
|
20241105,155800,81866110,6380,6380,6380,6380,0
|
|
20241105,155700,81866110,6380,6380,6380,6380,0
|
|
20241105,155600,81866110,6380,6380,6380,6380,0
|
|
20241105,155500,81866110,6380,6380,6380,6380,0
|
|
20241105,155400,81866110,6380,6380,6380,6380,0
|
|
20241105,155300,81866110,6380,6380,6380,6380,0
|
|
20241105,155200,81866110,6380,6380,6380,6380,0
|
|
20241105,155100,81866110,6380,6380,6380,6380,0
|
|
20241105,155000,81866110,6380,6380,6380,6380,0
|
|
20241105,154900,81866110,6380,6380,6380,6380,0
|
|
20241105,154800,81866110,6380,6380,6380,6380,0
|
|
20241105,154700,81866110,6380,6380,6380,6380,0
|
|
20241105,154600,81866110,6380,6380,6380,6380,0
|
|
20241105,154500,81866110,6380,6380,6380,6380,0
|
|
20241105,154400,81866110,6380,6380,6380,6380,0
|
|
20241105,154300,81866110,6380,6380,6380,6380,0
|
|
20241105,154200,81866110,6380,6380,6380,6380,0
|
|
20241105,154100,81866110,6380,6380,6380,6380,0
|
|
20241105,154000,81866110,6380,6380,6380,6380,0
|
|
20241105,153900,81866110,6380,6380,6380,6380,0
|
|
20241105,153800,81866110,6380,6380,6380,6380,0
|
|
20241105,153700,81866110,6380,6380,6380,6380,0
|
|
20241105,153600,81866110,6380,6380,6380,6380,0
|
|
20241105,153500,81866110,6380,6380,6380,6380,0
|
|
20241105,153400,81866110,6380,6380,6380,6380,0
|
|
20241105,153300,81866110,6380,6380,6380,6380,0
|
|
20241105,153200,81866110,6380,6380,6380,6380,0
|
|
20241105,153100,81866110,6380,6380,6380,6380,0
|
|
20241105,153000,81866110,6380,6380,6380,6380,242
|
|
20241105,152900,80322150,6360,6360,6360,6360,0
|
|
20241105,152800,80322150,6360,6360,6360,6360,0
|
|
20241105,152700,80322150,6360,6360,6360,6360,0
|
|
20241105,152600,80322150,6360,6360,6360,6360,0
|
|
20241105,152500,80322150,6360,6360,6360,6360,0
|
|
20241105,152400,80322150,6360,6360,6360,6360,0
|
|
20241105,152300,80322150,6360,6360,6360,6360,0
|
|
20241105,152200,80322150,6360,6360,6360,6360,0
|
|
20241105,152100,80322150,6360,6360,6360,6360,0
|
|
20241105,152000,80322150,6360,6360,6360,6360,0
|
|
20241105,151900,80322150,6360,6380,6380,6360,21
|
|
20241105,151800,80188190,6380,6380,6380,6380,0
|
|
20241105,151700,80188190,6380,6380,6380,6380,0
|
|
20241105,151600,80188190,6380,6380,6380,6380,0
|
|
20241105,151500,80188190,6380,6380,6380,6380,0
|
|
20241105,151400,80188190,6380,6380,6380,6380,2
|
|
20241105,151300,80175430,6370,6360,6370,6360,42
|
|
20241105,151200,79907960,6360,6370,6370,6360,67
|
|
20241105,151100,79481240,6390,6390,6390,6390,0
|
|
20241105,151000,79481240,6390,6390,6390,6390,0
|
|
20241105,150900,79481240,6390,6390,6390,6390,0
|
|
20241105,150800,79481240,6390,6390,6390,6390,0
|
|
20241105,150700,79481240,6390,6390,6390,6390,1
|
|
20241105,150600,79474850,6390,6390,6390,6390,3
|
|
20241105,150500,79455680,6410,6410,6410,6410,0
|
|
20241105,150400,79455680,6410,6410,6410,6410,10
|
|
20241105,150300,79391580,6380,6380,6380,6380,0
|
|
20241105,150200,79391580,6380,6400,6430,6380,1030
|
|
20241105,150100,72778050,6390,6390,6390,6390,0
|
|
20241105,150000,72778050,6390,6390,6390,6390,0
|
|
20241105,145900,72778050,6390,6390,6390,6390,0
|
|
20241105,145800,72778050,6390,6390,6390,6390,0
|
|
20241105,145700,72778050,6390,6390,6390,6390,0
|
|
20241105,145600,72778050,6390,6380,6390,6380,20
|
|
20241105,145500,72650360,6370,6370,6370,6370,0
|
|
20241105,145400,72650360,6370,6370,6370,6370,0
|
|
20241105,145300,72650360,6370,6370,6370,6370,4
|
|
20241105,145200,72624880,6370,6370,6370,6370,4
|
|
20241105,145100,72599400,6370,6370,6370,6370,4
|
|
20241105,145000,72573920,6380,6380,6380,6380,0
|
|
20241105,144900,72573920,6380,6380,6380,6380,0
|
|
20241105,144800,72573920,6380,6380,6380,6380,0
|
|
20241105,144700,72573920,6380,6380,6380,6380,0
|
|
20241105,144600,72573920,6380,6380,6380,6380,0
|
|
20241105,144500,72573920,6380,6380,6380,6380,20
|
|
20241105,144400,72446320,6380,6380,6380,6380,15
|
|
20241105,144300,72350620,6370,6370,6370,6370,2
|
|
20241105,144200,72337880,6370,6370,6370,6370,4
|
|
20241105,144100,72312400,6370,6370,6370,6370,0
|
|
20241105,144000,72312400,6370,6370,6370,6370,0
|
|
20241105,143900,72312400,6370,6370,6370,6370,0
|
|
20241105,143800,72312400,6370,6370,6370,6370,0
|
|
20241105,143700,72312400,6370,6370,6370,6370,0
|
|
20241105,143600,72312400,6370,6370,6370,6370,0
|
|
20241105,143500,72312400,6370,6370,6370,6370,0
|
|
20241105,143400,72312400,6370,6370,6370,6370,0
|
|
20241105,143300,72312400,6370,6370,6370,6370,0
|
|
20241105,143200,72312400,6370,6370,6370,6370,0
|
|
20241105,143100,72312400,6370,6370,6370,6370,0
|
|
20241105,143000,72312400,6370,6370,6370,6370,0
|
|
20241105,142900,72312400,6370,6370,6370,6370,0
|
|
20241105,142800,72312400,6370,6370,6370,6370,0
|
|
20241105,142700,72312400,6370,6370,6370,6370,0
|
|
20241105,142600,72312400,6370,6370,6370,6370,0
|
|
20241105,142500,72312400,6370,6370,6370,6370,0
|
|
20241105,142400,72312400,6370,6370,6370,6370,0
|
|
20241105,142300,72312400,6370,6370,6370,6370,0
|
|
20241105,142200,72312400,6370,6370,6370,6370,0
|
|
20241105,142100,72312400,6370,6370,6370,6370,0
|
|
20241105,142000,72312400,6370,6370,6370,6370,0
|
|
20241105,141900,72312400,6370,6370,6370,6370,0
|
|
20241105,141800,72312400,6370,6370,6370,6370,0
|
|
20241105,141700,72312400,6370,6370,6370,6370,97
|
|
20241105,141600,71694510,6400,6400,6400,6400,0
|
|
20241105,141500,71694510,6400,6400,6400,6400,0
|
|
20241105,141400,71694510,6400,6400,6400,6400,0
|
|
20241105,141300,71694510,6400,6400,6400,6400,0
|
|
20241105,141200,71694510,6400,6400,6400,6400,0
|
|
20241105,141100,71694510,6400,6400,6400,6400,0
|
|
20241105,141000,71694510,6400,6400,6400,6400,0
|
|
20241105,140900,71694510,6400,6400,6400,6400,0
|
|
20241105,140800,71694510,6400,6400,6400,6400,0
|
|
20241105,140700,71694510,6400,6400,6400,6400,0
|
|
20241105,140600,71694510,6400,6400,6400,6400,0
|
|
20241105,140500,71694510,6400,6400,6400,6400,0
|
|
20241105,140400,71694510,6400,6400,6400,6400,0
|
|
20241105,140300,71694510,6400,6400,6400,6400,0
|
|
20241105,140200,71694510,6400,6400,6400,6400,0
|
|
20241105,140100,71694510,6400,6400,6400,6400,0
|
|
20241105,140000,71694510,6400,6400,6400,6400,0
|
|
20241105,135900,71694510,6400,6400,6400,6400,0
|
|
20241105,135800,71694510,6400,6400,6400,6400,0
|
|
20241105,135700,71694510,6400,6400,6400,6400,0
|
|
20241105,135600,71694510,6400,6400,6400,6400,0
|
|
20241105,135500,71694510,6400,6400,6400,6400,0
|
|
20241105,135400,71694510,6400,6400,6400,6400,0
|
|
20241105,135300,71694510,6400,6400,6400,6400,0
|
|
20241105,135200,71694510,6400,6400,6400,6400,0
|
|
20241105,135100,71694510,6400,6400,6400,6400,0
|
|
20241105,135000,71694510,6400,6370,6400,6370,10
|
|
20241105,134900,71630620,6370,6350,6370,6350,109
|
|
20241105,134800,70936980,6350,6350,6360,6350,10
|
|
20241105,134700,70873470,6350,6350,6350,6350,10
|
|
20241105,134600,70809970,6350,6370,6370,6350,4113
|
|
20241105,134500,44663340,6370,6370,6370,6370,0
|
|
20241105,134400,44663340,6370,6380,6380,6370,340
|
|
20241105,134300,42494480,6370,6370,6370,6370,0
|
|
20241105,134200,42494480,6370,6370,6370,6370,0
|
|
20241105,134100,42494480,6370,6370,6370,6370,34
|
|
20241105,134000,42277900,6370,6370,6370,6370,5
|
|
20241105,133900,42246050,6370,6370,6370,6370,0
|
|
20241105,133800,42246050,6370,6370,6370,6370,0
|
|
20241105,133700,42246050,6370,6370,6370,6370,0
|
|
20241105,133600,42246050,6370,6370,6370,6370,0
|
|
20241105,133500,42246050,6370,6370,6370,6370,0
|
|
20241105,133400,42246050,6370,6370,6370,6370,0
|
|
20241105,133300,42246050,6370,6370,6370,6370,0
|
|
20241105,133200,42246050,6370,6370,6370,6370,0
|
|
20241105,133100,42246050,6370,6370,6370,6370,0
|
|
20241105,133000,42246050,6370,6370,6370,6370,0
|
|
20241105,132900,42246050,6370,6370,6370,6370,0
|
|
20241105,132800,42246050,6370,6380,6380,6370,415
|
|
20241105,132700,39599300,6380,6380,6380,6380,0
|
|
20241105,132600,39599300,6380,6380,6380,6380,0
|
|
20241105,132500,39599300,6380,6380,6380,6380,0
|
|
20241105,132400,39599300,6380,6380,6380,6380,0
|
|
20241105,132300,39599300,6380,6380,6380,6380,0
|
|
20241105,132200,39599300,6380,6380,6380,6380,0
|
|
20241105,132100,39599300,6380,6380,6380,6380,0
|
|
20241105,132000,39599300,6380,6380,6380,6380,0
|
|
20241105,131900,39599300,6380,6400,6410,6380,172
|
|
20241105,131800,38497380,6400,6400,6400,6400,0
|
|
20241105,131700,38497380,6400,6400,6400,6400,0
|
|
20241105,131600,38497380,6400,6400,6400,6400,0
|
|
20241105,131500,38497380,6400,6400,6400,6400,0
|
|
20241105,131400,38497380,6400,6400,6400,6400,0
|
|
20241105,131300,38497380,6400,6400,6400,6400,0
|
|
20241105,131200,38497380,6400,6400,6400,6400,0
|
|
20241105,131100,38497380,6400,6400,6400,6400,0
|
|
20241105,131000,38497380,6400,6400,6400,6400,10
|
|
20241105,130900,38433380,6410,6410,6410,6410,0
|
|
20241105,130800,38433380,6410,6410,6410,6410,0
|
|
20241105,130700,38433380,6410,6410,6410,6410,0
|
|
20241105,130600,38433380,6410,6410,6410,6410,0
|
|
20241105,130500,38433380,6410,6410,6410,6410,0
|
|
20241105,130400,38433380,6410,6410,6410,6410,0
|
|
20241105,130300,38433380,6410,6400,6410,6400,3
|
|
20241105,130200,38414170,6370,6370,6370,6370,0
|
|
20241105,130100,38414170,6370,6370,6370,6370,0
|
|
20241105,130000,38414170,6370,6370,6370,6370,0
|
|
20241105,125900,38414170,6370,6400,6400,6370,6
|
|
20241105,125800,38375800,6400,6400,6400,6400,0
|
|
20241105,125700,38375800,6400,6400,6400,6400,0
|
|
20241105,125600,38375800,6400,6400,6400,6400,0
|
|
20241105,125500,38375800,6400,6400,6400,6400,0
|
|
20241105,125400,38375800,6400,6400,6400,6400,0
|
|
20241105,125300,38375800,6400,6400,6400,6400,0
|
|
20241105,125200,38375800,6400,6400,6400,6400,0
|
|
20241105,125100,38375800,6400,6400,6400,6400,0
|
|
20241105,125000,38375800,6400,6400,6400,6400,7
|
|
20241105,124900,38331000,6370,6370,6370,6370,0
|
|
20241105,124800,38331000,6370,6370,6370,6370,0
|
|
20241105,124700,38331000,6370,6360,6400,6360,123
|
|
20241105,124600,37544610,6360,6360,6360,6360,0
|
|
20241105,124500,37544610,6360,6360,6360,6360,1
|
|
20241105,124400,37538250,6360,6360,6360,6360,0
|
|
20241105,124300,37538250,6360,6360,6360,6360,0
|
|
20241105,124200,37538250,6360,6360,6360,6360,1
|
|
20241105,124100,37531890,6360,6360,6360,6360,1
|
|
20241105,124000,37525530,6360,6360,6360,6360,0
|
|
20241105,123900,37525530,6360,6360,6360,6360,0
|
|
20241105,123800,37525530,6360,6360,6360,6360,0
|
|
20241105,123700,37525530,6360,6360,6360,6360,0
|
|
20241105,123600,37525530,6360,6360,6360,6360,0
|
|
20241105,123500,37525530,6360,6360,6360,6360,0
|
|
20241105,123400,37525530,6360,6360,6360,6360,0
|
|
20241105,123300,37525530,6360,6360,6360,6360,0
|
|
20241105,123200,37525530,6360,6360,6360,6360,6
|
|
20241105,123100,37487370,6360,6380,6380,6360,444
|
|
20241105,123000,34662190,6380,6380,6380,6380,0
|
|
20241105,122900,34662190,6380,6380,6380,6380,2
|
|
20241105,122800,34649430,6380,6380,6380,6380,0
|
|
20241105,122700,34649430,6380,6380,6380,6380,0
|
|
20241105,122600,34649430,6380,6380,6380,6380,0
|
|
20241105,122500,34649430,6380,6380,6380,6380,0
|
|
20241105,122400,34649430,6380,6380,6380,6380,4
|
|
20241105,122300,34623910,6380,6380,6380,6380,0
|
|
20241105,122200,34623910,6380,6380,6380,6380,0
|
|
20241105,122100,34623910,6380,6380,6380,6380,0
|
|
20241105,122000,34623910,6380,6380,6380,6380,0
|
|
20241105,121900,34623910,6380,6380,6380,6380,2
|
|
20241105,121800,34611150,6380,6380,6380,6380,0
|
|
20241105,121700,34611150,6380,6380,6380,6380,0
|
|
20241105,121600,34611150,6380,6380,6380,6380,0
|
|
20241105,121500,34611150,6380,6380,6380,6380,0
|
|
20241105,121400,34611150,6380,6380,6380,6380,2
|
|
20241105,121300,34598390,6380,6380,6380,6380,0
|
|
20241105,121200,34598390,6380,6380,6380,6380,0
|
|
20241105,121100,34598390,6380,6380,6380,6380,20
|
|
20241105,121000,34470790,6380,6380,6380,6380,0
|
|
20241105,120900,34470790,6380,6380,6380,6380,0
|
|
20241105,120800,34470790,6380,6380,6380,6380,2
|
|
20241105,120700,34458030,6380,6380,6380,6380,0
|
|
20241105,120600,34458030,6380,6380,6380,6380,0
|
|
20241105,120500,34458030,6380,6380,6380,6380,0
|
|
20241105,120400,34458030,6380,6380,6380,6380,0
|
|
20241105,120300,34458030,6380,6380,6380,6380,0
|
|
20241105,120200,34458030,6380,6380,6380,6380,2
|
|
20241105,120100,34445270,6410,6410,6410,6410,0
|
|
20241105,120000,34445270,6410,6410,6410,6410,0
|
|
20241105,115900,34445270,6410,6410,6410,6410,0
|
|
20241105,115800,34445270,6410,6410,6410,6410,0
|
|
20241105,115700,34445270,6410,6410,6410,6410,0
|
|
20241105,115600,34445270,6410,6410,6410,6410,0
|
|
20241105,115500,34445270,6410,6410,6410,6410,0
|
|
20241105,115400,34445270,6410,6410,6410,6410,0
|
|
20241105,115300,34445270,6410,6410,6410,6410,0
|
|
20241105,115200,34445270,6410,6410,6410,6410,0
|
|
20241105,115100,34445270,6410,6410,6410,6410,0
|
|
20241105,115000,34445270,6410,6410,6410,6410,0
|
|
20241105,114900,34445270,6410,6410,6410,6410,0
|
|
20241105,114800,34445270,6410,6410,6410,6410,0
|
|
20241105,114700,34445270,6410,6410,6410,6410,0
|
|
20241105,114600,34445270,6410,6410,6410,6410,0
|
|
20241105,114500,34445270,6410,6410,6410,6410,0
|
|
20241105,114400,34445270,6410,6410,6410,6410,0
|
|
20241105,114300,34445270,6410,6380,6410,6380,11
|
|
20241105,114200,34374960,6380,6380,6380,6380,0
|
|
20241105,114100,34374960,6380,6380,6380,6380,0
|
|
20241105,114000,34374960,6380,6380,6380,6380,0
|
|
20241105,113900,34374960,6380,6380,6380,6380,0
|
|
20241105,113800,34374960,6380,6380,6380,6380,10
|
|
20241105,113700,34311160,6370,6370,6370,6370,0
|
|
20241105,113600,34311160,6370,6370,6370,6370,2
|
|
20241105,113500,34298420,6370,6370,6370,6370,0
|
|
20241105,113400,34298420,6370,6370,6370,6370,0
|
|
20241105,113300,34298420,6370,6370,6370,6370,0
|
|
20241105,113200,34298420,6370,6370,6370,6370,0
|
|
20241105,113100,34298420,6370,6370,6370,6370,2
|
|
20241105,113000,34285680,6370,6370,6370,6370,0
|
|
20241105,112900,34285680,6370,6370,6370,6370,0
|
|
20241105,112800,34285680,6370,6370,6370,6370,0
|
|
20241105,112700,34285680,6370,6370,6370,6370,0
|
|
20241105,112600,34285680,6370,6370,6370,6370,0
|
|
20241105,112500,34285680,6370,6370,6370,6370,0
|
|
20241105,112400,34285680,6370,6370,6370,6370,0
|
|
20241105,112300,34285680,6370,6370,6370,6370,0
|
|
20241105,112200,34285680,6370,6380,6380,6370,162
|
|
20241105,112100,33252300,6380,6380,6380,6380,0
|
|
20241105,112000,33252300,6380,6380,6380,6380,0
|
|
20241105,111900,33252300,6380,6380,6380,6380,0
|
|
20241105,111800,33252300,6380,6380,6380,6380,0
|
|
20241105,111700,33252300,6380,6380,6380,6380,0
|
|
20241105,111600,33252300,6380,6360,6380,6360,7
|
|
20241105,111500,33207720,6360,6360,6360,6360,0
|
|
20241105,111400,33207720,6360,6360,6360,6360,0
|
|
20241105,111300,33207720,6360,6360,6360,6360,0
|
|
20241105,111200,33207720,6360,6360,6360,6360,2
|
|
20241105,111100,33195000,6350,6350,6350,6350,0
|
|
20241105,111000,33195000,6350,6350,6350,6350,0
|
|
20241105,110900,33195000,6350,6350,6350,6350,36
|
|
20241105,110800,32966400,6350,6350,6350,6350,0
|
|
20241105,110700,32966400,6350,6350,6350,6350,6
|
|
20241105,110600,32928300,6350,6350,6350,6350,0
|
|
20241105,110500,32928300,6350,6350,6350,6350,3
|
|
20241105,110400,32909250,6350,6370,6370,6350,1103
|
|
20241105,110300,25896480,6370,6370,6370,6370,0
|
|
20241105,110200,25896480,6370,6370,6370,6370,0
|
|
20241105,110100,25896480,6370,6370,6370,6370,2
|
|
20241105,110000,25883740,6370,6370,6370,6370,0
|
|
20241105,105900,25883740,6370,6370,6370,6370,0
|
|
20241105,105800,25883740,6370,6370,6370,6370,0
|
|
20241105,105700,25883740,6370,6370,6370,6370,2
|
|
20241105,105600,25871000,6380,6380,6380,6380,0
|
|
20241105,105500,25871000,6380,6380,6380,6380,0
|
|
20241105,105400,25871000,6380,6380,6380,6380,0
|
|
20241105,105300,25871000,6380,6380,6380,6380,0
|
|
20241105,105200,25871000,6380,6380,6380,6380,0
|
|
20241105,105100,25871000,6380,6380,6380,6380,2
|
|
20241105,105000,25858240,6370,6370,6370,6370,0
|
|
20241105,104900,25858240,6370,6370,6370,6370,0
|
|
20241105,104800,25858240,6370,6370,6370,6370,2
|
|
20241105,104700,25845500,6370,6370,6370,6370,0
|
|
20241105,104600,25845500,6370,6370,6370,6370,0
|
|
20241105,104500,25845500,6370,6370,6370,6370,0
|
|
20241105,104400,25845500,6370,6370,6370,6370,2
|
|
20241105,104300,25832760,6370,6370,6370,6370,469
|
|
20241105,104200,22845230,6380,6380,6380,6380,0
|
|
20241105,104100,22845230,6380,6380,6380,6380,0
|
|
20241105,104000,22845230,6380,6370,6380,6370,3
|
|
20241105,103900,22826110,6370,6370,6370,6370,3
|
|
20241105,103800,22807000,6370,6370,6370,6370,0
|
|
20241105,103700,22807000,6370,6370,6370,6370,0
|
|
20241105,103600,22807000,6370,6370,6370,6370,2
|
|
20241105,103500,22794260,6380,6380,6380,6380,0
|
|
20241105,103400,22794260,6380,6380,6380,6380,0
|
|
20241105,103300,22794260,6380,6380,6380,6380,0
|
|
20241105,103200,22794260,6380,6380,6380,6380,15
|
|
20241105,103100,22698560,6390,6390,6390,6390,0
|
|
20241105,103000,22698560,6390,6390,6390,6390,1
|
|
20241105,102900,22692170,6370,6370,6370,6370,2
|
|
20241105,102800,22679430,6370,6370,6370,6370,0
|
|
20241105,102700,22679430,6370,6370,6370,6370,0
|
|
20241105,102600,22679430,6370,6370,6370,6370,0
|
|
20241105,102500,22679430,6370,6370,6370,6370,2
|
|
20241105,102400,22666690,6380,6380,6380,6380,0
|
|
20241105,102300,22666690,6380,6380,6380,6380,0
|
|
20241105,102200,22666690,6380,6380,6380,6380,0
|
|
20241105,102100,22666690,6380,6380,6380,6380,0
|
|
20241105,102000,22666690,6380,6380,6380,6380,0
|
|
20241105,101900,22666690,6380,6380,6380,6380,0
|
|
20241105,101800,22666690,6380,6380,6380,6380,0
|
|
20241105,101700,22666690,6380,6370,6380,6370,7
|
|
20241105,101600,22622050,6370,6370,6370,6370,171
|
|
20241105,101500,21532780,6370,6370,6370,6370,0
|
|
20241105,101400,21532780,6370,6370,6370,6370,0
|
|
20241105,101300,21532780,6370,6380,6380,6370,57
|
|
20241105,101200,21169280,6380,6380,6380,6380,0
|
|
20241105,101100,21169280,6380,6380,6380,6380,0
|
|
20241105,101000,21169280,6380,6380,6380,6380,13
|
|
20241105,100900,21086340,6390,6390,6390,6390,0
|
|
20241105,100800,21086340,6390,6390,6390,6390,0
|
|
20241105,100700,21086340,6390,6390,6390,6390,7
|
|
20241105,100600,21041610,6390,6390,6390,6390,1
|
|
20241105,100500,21035220,6380,6380,6380,6380,11
|
|
20241105,100400,20965040,6390,6390,6390,6390,0
|
|
20241105,100300,20965040,6390,6380,6390,6380,9
|
|
20241105,100200,20907550,6390,6390,6390,6390,1
|
|
20241105,100100,20901160,6380,6380,6380,6380,0
|
|
20241105,100000,20901160,6380,6380,6380,6380,18
|
|
20241105,095900,20786320,6380,6380,6380,6380,11
|
|
20241105,095800,20716140,6390,6390,6390,6390,0
|
|
20241105,095700,20716140,6390,6390,6390,6390,413
|
|
20241105,095600,18077070,6400,6400,6400,6400,69
|
|
20241105,095500,17635470,6420,6420,6420,6420,0
|
|
20241105,095400,17635470,6420,6400,6420,6400,159
|
|
20241105,095300,16617830,6420,6420,6420,6420,0
|
|
20241105,095200,16617830,6420,6420,6420,6420,0
|
|
20241105,095100,16617830,6420,6400,6420,6400,134
|
|
20241105,095000,15760210,6410,6410,6410,6410,0
|
|
20241105,094900,15760210,6410,6410,6410,6410,29
|
|
20241105,094800,15574320,6420,6420,6420,6420,5
|
|
20241105,094700,15542220,6420,6420,6420,6420,0
|
|
20241105,094600,15542220,6420,6420,6420,6420,0
|
|
20241105,094500,15542220,6420,6420,6420,6420,0
|
|
20241105,094400,15542220,6420,6420,6420,6420,0
|
|
20241105,094300,15542220,6420,6420,6420,6420,32
|
|
20241105,094200,15336780,6420,6420,6420,6420,1
|
|
20241105,094100,15330360,6430,6430,6430,6430,3
|
|
20241105,094000,15311070,6420,6420,6420,6420,1
|
|
20241105,093900,15304650,6430,6430,6430,6430,0
|
|
20241105,093800,15304650,6430,6430,6430,6430,0
|
|
20241105,093700,15304650,6430,6430,6430,6430,1
|
|
20241105,093600,15298220,6410,6410,6410,6410,61
|
|
20241105,093500,14907210,6430,6400,6430,6400,201
|
|
20241105,093400,13620780,6400,6400,6400,6400,187
|
|
20241105,093300,12423980,6390,6390,6390,6390,0
|
|
20241105,093200,12423980,6390,6390,6390,6390,0
|
|
20241105,093100,12423980,6390,6390,6390,6390,0
|
|
20241105,093000,12423980,6390,6390,6390,6390,9
|
|
20241105,092900,12366470,6390,6390,6390,6390,164
|
|
20241105,092800,11318510,6390,6390,6390,6390,0
|
|
20241105,092700,11318510,6390,6380,6390,6380,2
|
|
20241105,092600,11305740,6380,6380,6380,6380,0
|
|
20241105,092500,11305740,6380,6380,6380,6380,4
|
|
20241105,092400,11280220,6350,6350,6350,6350,0
|
|
20241105,092300,11280220,6350,6350,6350,6350,0
|
|
20241105,092200,11280220,6350,6350,6350,6350,0
|
|
20241105,092100,11280220,6350,6350,6350,6350,0
|
|
20241105,092000,11280220,6350,6350,6350,6350,0
|
|
20241105,091900,11280220,6350,6350,6350,6350,0
|
|
20241105,091800,11280220,6350,6350,6350,6350,1
|
|
20241105,091700,11273870,6380,6380,6380,6380,0
|
|
20241105,091600,11273870,6380,6380,6380,6380,0
|
|
20241105,091500,11273870,6380,6380,6380,6380,0
|
|
20241105,091400,11273870,6380,6380,6380,6380,0
|
|
20241105,091300,11273870,6380,6380,6380,6380,0
|
|
20241105,091200,11273870,6380,6380,6380,6380,0
|
|
20241105,091100,11273870,6380,6380,6380,6380,0
|
|
20241105,091000,11273870,6380,6380,6380,6380,25
|
|
20241105,090900,11114370,6380,6380,6380,6380,5
|
|
20241105,090800,11082470,6340,6340,6340,6340,0
|
|
20241105,090700,11082470,6340,6380,6380,6340,82
|
|
20241105,090600,10560390,6380,6380,6380,6380,0
|
|
20241105,090500,10560390,6380,6380,6380,6380,21
|
|
20241105,090400,10426410,6320,6320,6320,6320,0
|
|
20241105,090300,10426410,6320,6380,6380,6320,600
|
|
20241105,090200,6630440,6390,6390,6390,6390,26
|
|
20241105,090100,6464300,6400,6400,6400,6400,0
|
|
20241105,090000,6464300,6400,6430,6430,6400,1010
|