670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,200700,55913470,6260,6260,6260,6260,529
|
|
20241104,200600,55913470,6260,6260,6260,6260,0
|
|
20241104,200500,55913470,6260,6260,6260,6260,0
|
|
20241104,200400,55913470,6260,6260,6260,6260,0
|
|
20241104,200300,55913470,6260,6260,6260,6260,0
|
|
20241104,200200,55913470,6260,6260,6260,6260,0
|
|
20241104,200100,55913470,6260,6260,6260,6260,0
|
|
20241104,200000,55913470,6260,6260,6260,6260,0
|
|
20241104,195900,55913470,6260,6260,6260,6260,0
|
|
20241104,195800,55913470,6260,6260,6260,6260,0
|
|
20241104,195700,55913470,6260,6260,6260,6260,0
|
|
20241104,195600,55913470,6260,6260,6260,6260,0
|
|
20241104,195500,55913470,6260,6260,6260,6260,0
|
|
20241104,195400,55913470,6260,6260,6260,6260,0
|
|
20241104,195300,55913470,6260,6260,6260,6260,0
|
|
20241104,195200,55913470,6260,6260,6260,6260,0
|
|
20241104,195100,55913470,6260,6260,6260,6260,0
|
|
20241104,195000,55913470,6260,6260,6260,6260,0
|
|
20241104,194900,55913470,6260,6260,6260,6260,0
|
|
20241104,194800,55913470,6260,6260,6260,6260,0
|
|
20241104,194700,55913470,6260,6260,6260,6260,0
|
|
20241104,194600,55913470,6260,6260,6260,6260,0
|
|
20241104,194500,55913470,6260,6260,6260,6260,0
|
|
20241104,194400,55913470,6260,6260,6260,6260,0
|
|
20241104,194300,55913470,6260,6260,6260,6260,0
|
|
20241104,194200,55913470,6260,6260,6260,6260,0
|
|
20241104,194100,55913470,6260,6260,6260,6260,0
|
|
20241104,194000,55913470,6260,6260,6260,6260,0
|
|
20241104,193900,55913470,6260,6260,6260,6260,0
|
|
20241104,193800,55913470,6260,6260,6260,6260,0
|
|
20241104,193700,55913470,6260,6260,6260,6260,529
|
|
20241104,193600,55913470,6260,6260,6260,6260,0
|
|
20241104,193500,55913470,6260,6260,6260,6260,0
|
|
20241104,193400,55913470,6260,6260,6260,6260,0
|
|
20241104,193300,55913470,6260,6260,6260,6260,0
|
|
20241104,193200,55913470,6260,6260,6260,6260,0
|
|
20241104,193100,55913470,6260,6260,6260,6260,0
|
|
20241104,193000,55913470,6260,6260,6260,6260,0
|
|
20241104,192900,55913470,6260,6260,6260,6260,0
|
|
20241104,192800,55913470,6260,6260,6260,6260,0
|
|
20241104,192700,55913470,6260,6260,6260,6260,0
|
|
20241104,192600,55913470,6260,6260,6260,6260,0
|
|
20241104,192500,55913470,6260,6260,6260,6260,0
|
|
20241104,192400,55913470,6260,6260,6260,6260,0
|
|
20241104,192300,55913470,6260,6260,6260,6260,0
|
|
20241104,192200,55913470,6260,6260,6260,6260,0
|
|
20241104,192100,55913470,6260,6260,6260,6260,0
|
|
20241104,192000,55913470,6260,6260,6260,6260,0
|
|
20241104,191900,55913470,6260,6260,6260,6260,0
|
|
20241104,191800,55913470,6260,6260,6260,6260,0
|
|
20241104,191700,55913470,6260,6260,6260,6260,0
|
|
20241104,191600,55913470,6260,6260,6260,6260,0
|
|
20241104,191500,55913470,6260,6260,6260,6260,0
|
|
20241104,191400,55913470,6260,6260,6260,6260,0
|
|
20241104,191300,55913470,6260,6260,6260,6260,0
|
|
20241104,191200,55913470,6260,6260,6260,6260,0
|
|
20241104,191100,55913470,6260,6260,6260,6260,0
|
|
20241104,191000,55913470,6260,6260,6260,6260,0
|
|
20241104,190900,55913470,6260,6260,6260,6260,0
|
|
20241104,190800,55913470,6260,6260,6260,6260,0
|
|
20241104,190700,55913470,6260,6260,6260,6260,529
|
|
20241104,190600,55913470,6260,6260,6260,6260,0
|
|
20241104,190500,55913470,6260,6260,6260,6260,0
|
|
20241104,190400,55913470,6260,6260,6260,6260,0
|
|
20241104,190300,55913470,6260,6260,6260,6260,0
|
|
20241104,190200,55913470,6260,6260,6260,6260,0
|
|
20241104,190100,55913470,6260,6260,6260,6260,0
|
|
20241104,190000,55913470,6260,6260,6260,6260,0
|
|
20241104,185900,55913470,6260,6260,6260,6260,0
|
|
20241104,185800,55913470,6260,6260,6260,6260,0
|
|
20241104,185700,55913470,6260,6260,6260,6260,0
|
|
20241104,185600,55913470,6260,6260,6260,6260,0
|
|
20241104,185500,55913470,6260,6260,6260,6260,0
|
|
20241104,185400,55913470,6260,6260,6260,6260,0
|
|
20241104,185300,55913470,6260,6260,6260,6260,0
|
|
20241104,185200,55913470,6260,6260,6260,6260,0
|
|
20241104,185100,55913470,6260,6260,6260,6260,0
|
|
20241104,185000,55913470,6260,6260,6260,6260,0
|
|
20241104,184900,55913470,6260,6260,6260,6260,0
|
|
20241104,184800,55913470,6260,6260,6260,6260,0
|
|
20241104,184700,55913470,6260,6260,6260,6260,0
|
|
20241104,184600,55913470,6260,6260,6260,6260,0
|
|
20241104,184500,55913470,6260,6260,6260,6260,0
|
|
20241104,184400,55913470,6260,6260,6260,6260,0
|
|
20241104,184300,55913470,6260,6260,6260,6260,0
|
|
20241104,184200,55913470,6260,6260,6260,6260,0
|
|
20241104,184100,55913470,6260,6260,6260,6260,0
|
|
20241104,184000,55913470,6260,6260,6260,6260,0
|
|
20241104,183900,55913470,6260,6260,6260,6260,0
|
|
20241104,183800,55913470,6260,6260,6260,6260,0
|
|
20241104,183700,55913470,6260,6260,6260,6260,529
|
|
20241104,183600,55913470,6260,6260,6260,6260,0
|
|
20241104,183500,55913470,6260,6260,6260,6260,0
|
|
20241104,183400,55913470,6260,6260,6260,6260,0
|
|
20241104,183300,55913470,6260,6260,6260,6260,0
|
|
20241104,183200,55913470,6260,6260,6260,6260,0
|
|
20241104,183100,55913470,6260,6260,6260,6260,0
|
|
20241104,183000,55913470,6260,6260,6260,6260,0
|
|
20241104,182900,55913470,6260,6260,6260,6260,0
|
|
20241104,182800,55913470,6260,6260,6260,6260,0
|
|
20241104,182700,55913470,6260,6260,6260,6260,0
|
|
20241104,182600,55913470,6260,6260,6260,6260,0
|
|
20241104,182500,55913470,6260,6260,6260,6260,0
|
|
20241104,182400,55913470,6260,6260,6260,6260,0
|
|
20241104,182300,55913470,6260,6260,6260,6260,0
|
|
20241104,182200,55913470,6260,6260,6260,6260,0
|
|
20241104,182100,55913470,6260,6260,6260,6260,0
|
|
20241104,182000,55913470,6260,6260,6260,6260,0
|
|
20241104,181900,55913470,6260,6260,6260,6260,0
|
|
20241104,181800,55913470,6260,6260,6260,6260,0
|
|
20241104,181700,55913470,6260,6260,6260,6260,0
|
|
20241104,181600,55913470,6260,6260,6260,6260,0
|
|
20241104,181500,55913470,6260,6260,6260,6260,0
|
|
20241104,181400,55913470,6260,6260,6260,6260,0
|
|
20241104,181300,55913470,6260,6260,6260,6260,0
|
|
20241104,181200,55913470,6260,6260,6260,6260,0
|
|
20241104,181100,55913470,6260,6260,6260,6260,0
|
|
20241104,181000,55913470,6260,6260,6260,6260,0
|
|
20241104,180900,55913470,6260,6260,6260,6260,0
|
|
20241104,180800,55913470,6260,6260,6260,6260,0
|
|
20241104,180700,55913470,6260,6260,6260,6260,529
|
|
20241104,180600,55913470,6260,6260,6260,6260,0
|
|
20241104,180500,55913470,6260,6260,6260,6260,0
|
|
20241104,180400,55913470,6260,6260,6260,6260,0
|
|
20241104,180300,55913470,6260,6260,6260,6260,0
|
|
20241104,180200,55913470,6260,6260,6260,6260,0
|
|
20241104,180100,55913470,6260,6260,6260,6260,0
|
|
20241104,180000,55913470,6260,6260,6260,6260,0
|
|
20241104,175900,55913470,6260,6260,6260,6260,0
|
|
20241104,175800,55913470,6260,6260,6260,6260,0
|
|
20241104,175700,55913470,6260,6260,6260,6260,0
|
|
20241104,175600,55913470,6260,6260,6260,6260,0
|
|
20241104,175500,55913470,6260,6260,6260,6260,0
|
|
20241104,175400,55913470,6260,6260,6260,6260,0
|
|
20241104,175300,55913470,6260,6260,6260,6260,0
|
|
20241104,175200,55913470,6260,6260,6260,6260,0
|
|
20241104,175100,55913470,6260,6260,6260,6260,0
|
|
20241104,175000,55913470,6260,6260,6260,6260,0
|
|
20241104,174900,55913470,6260,6260,6260,6260,0
|
|
20241104,174800,55913470,6260,6260,6260,6260,0
|
|
20241104,174700,55913470,6260,6260,6260,6260,0
|
|
20241104,174600,55913470,6260,6260,6260,6260,0
|
|
20241104,174500,55913470,6260,6260,6260,6260,0
|
|
20241104,174400,55913470,6260,6260,6260,6260,0
|
|
20241104,174300,55913470,6260,6260,6260,6260,0
|
|
20241104,174200,55913470,6260,6260,6260,6260,0
|
|
20241104,174100,55913470,6260,6260,6260,6260,0
|
|
20241104,174000,55913470,6260,6260,6260,6260,0
|
|
20241104,173900,55913470,6260,6260,6260,6260,0
|
|
20241104,173800,55913470,6260,6260,6260,6260,0
|
|
20241104,173700,55913470,6260,6260,6260,6260,529
|
|
20241104,173600,55913470,6260,6260,6260,6260,0
|
|
20241104,173500,55913470,6260,6260,6260,6260,0
|
|
20241104,173400,55913470,6260,6260,6260,6260,0
|
|
20241104,173300,55913470,6260,6260,6260,6260,0
|
|
20241104,173200,55913470,6260,6260,6260,6260,0
|
|
20241104,173100,55913470,6260,6260,6260,6260,0
|
|
20241104,173000,55913470,6260,6260,6260,6260,0
|
|
20241104,172900,55913470,6260,6260,6260,6260,0
|
|
20241104,172800,55913470,6260,6260,6260,6260,0
|
|
20241104,172700,55913470,6260,6260,6260,6260,0
|
|
20241104,172600,55913470,6260,6260,6260,6260,0
|
|
20241104,172500,55913470,6260,6260,6260,6260,0
|
|
20241104,172400,55913470,6260,6260,6260,6260,0
|
|
20241104,172300,55913470,6260,6260,6260,6260,0
|
|
20241104,172200,55913470,6260,6260,6260,6260,0
|
|
20241104,172100,55913470,6260,6260,6260,6260,0
|
|
20241104,172000,55913470,6260,6260,6260,6260,0
|
|
20241104,171900,55913470,6260,6260,6260,6260,0
|
|
20241104,171800,55913470,6260,6260,6260,6260,0
|
|
20241104,171700,55913470,6260,6260,6260,6260,0
|
|
20241104,171600,55913470,6260,6260,6260,6260,0
|
|
20241104,171500,55913470,6260,6260,6260,6260,0
|
|
20241104,171400,55913470,6260,6260,6260,6260,0
|
|
20241104,171300,55913470,6260,6260,6260,6260,0
|
|
20241104,171200,55913470,6260,6260,6260,6260,0
|
|
20241104,171100,55913470,6260,6260,6260,6260,0
|
|
20241104,171000,55913470,6260,6260,6260,6260,0
|
|
20241104,170900,55913470,6260,6260,6260,6260,0
|
|
20241104,170800,55913470,6260,6260,6260,6260,0
|
|
20241104,170700,55913470,6260,6260,6260,6260,529
|
|
20241104,170600,55913470,6260,6260,6260,6260,0
|
|
20241104,170500,55913470,6260,6260,6260,6260,0
|
|
20241104,170400,55913470,6260,6260,6260,6260,0
|
|
20241104,170300,55913470,6260,6260,6260,6260,0
|
|
20241104,170200,55913470,6260,6260,6260,6260,0
|
|
20241104,170100,55913470,6260,6260,6260,6260,0
|
|
20241104,170000,55913470,6260,6260,6260,6260,0
|
|
20241104,165900,55913470,6260,6260,6260,6260,0
|
|
20241104,165800,55913470,6260,6260,6260,6260,0
|
|
20241104,165700,55913470,6260,6260,6260,6260,0
|
|
20241104,165600,55913470,6260,6260,6260,6260,0
|
|
20241104,165500,55913470,6260,6260,6260,6260,0
|
|
20241104,165400,55913470,6260,6260,6260,6260,0
|
|
20241104,165300,55913470,6260,6260,6260,6260,0
|
|
20241104,165200,55913470,6260,6260,6260,6260,0
|
|
20241104,165100,55913470,6260,6260,6260,6260,0
|
|
20241104,165000,55913470,6260,6260,6260,6260,0
|
|
20241104,164900,55913470,6260,6260,6260,6260,0
|
|
20241104,164800,55913470,6260,6260,6260,6260,0
|
|
20241104,164700,55913470,6260,6260,6260,6260,0
|
|
20241104,164600,55913470,6260,6260,6260,6260,0
|
|
20241104,164500,55913470,6260,6260,6260,6260,0
|
|
20241104,164400,55913470,6260,6260,6260,6260,0
|
|
20241104,164300,55913470,6260,6260,6260,6260,0
|
|
20241104,164200,55913470,6260,6260,6260,6260,0
|
|
20241104,164100,55913470,6260,6260,6260,6260,0
|
|
20241104,164000,55913470,6260,6260,6260,6260,0
|
|
20241104,163900,55913470,6260,6260,6260,6260,0
|
|
20241104,163800,55913470,6260,6260,6260,6260,0
|
|
20241104,163700,55913470,6260,6260,6260,6260,529
|
|
20241104,163600,55913470,6260,6260,6260,6260,0
|
|
20241104,163500,55913470,6260,6260,6260,6260,0
|
|
20241104,163400,55913470,6260,6260,6260,6260,0
|
|
20241104,163300,55913470,6260,6260,6260,6260,0
|
|
20241104,163200,55913470,6260,6260,6260,6260,0
|
|
20241104,163100,55913470,6260,6260,6260,6260,0
|
|
20241104,163000,55913470,6260,6260,6260,6260,0
|
|
20241104,162900,55913470,6260,6260,6260,6260,0
|
|
20241104,162800,55913470,6260,6260,6260,6260,0
|
|
20241104,162700,55913470,6260,6260,6260,6260,0
|
|
20241104,162600,55913470,6260,6260,6260,6260,0
|
|
20241104,162500,55913470,6260,6260,6260,6260,0
|
|
20241104,162400,55913470,6260,6260,6260,6260,0
|
|
20241104,162300,55913470,6260,6260,6260,6260,0
|
|
20241104,162200,55913470,6260,6260,6260,6260,0
|
|
20241104,162100,55913470,6260,6260,6260,6260,0
|
|
20241104,162000,55913470,6260,6260,6260,6260,0
|
|
20241104,161900,55913470,6260,6260,6260,6260,0
|
|
20241104,161800,55913470,6260,6260,6260,6260,0
|
|
20241104,161700,55913470,6260,6260,6260,6260,0
|
|
20241104,161600,55913470,6260,6260,6260,6260,0
|
|
20241104,161500,55913470,6260,6260,6260,6260,0
|
|
20241104,161400,55913470,6260,6260,6260,6260,0
|
|
20241104,161300,55913470,6260,6260,6260,6260,0
|
|
20241104,161200,55913470,6260,6260,6260,6260,0
|
|
20241104,161100,55913470,6260,6260,6260,6260,0
|
|
20241104,161000,55913470,6260,6260,6260,6260,0
|
|
20241104,160900,55913470,6260,6260,6260,6260,0
|
|
20241104,160800,55913470,6260,6260,6260,6260,0
|
|
20241104,160700,55913470,6260,6260,6260,6260,529
|
|
20241104,160600,55913470,6260,6260,6260,6260,0
|
|
20241104,160500,55913470,6260,6260,6260,6260,0
|
|
20241104,160400,55913470,6260,6260,6260,6260,0
|
|
20241104,160300,55913470,6260,6260,6260,6260,0
|
|
20241104,160200,55913470,6260,6260,6260,6260,0
|
|
20241104,160100,55913470,6260,6260,6260,6260,0
|
|
20241104,160000,55913470,6260,6260,6260,6260,0
|
|
20241104,155900,55913470,6260,6260,6260,6260,0
|
|
20241104,155800,55913470,6260,6260,6260,6260,0
|
|
20241104,155700,55913470,6260,6260,6260,6260,0
|
|
20241104,155600,55913470,6260,6260,6260,6260,0
|
|
20241104,155500,55913470,6260,6260,6260,6260,0
|
|
20241104,155400,55913470,6260,6260,6260,6260,0
|
|
20241104,155300,55913470,6260,6260,6260,6260,0
|
|
20241104,155200,55913470,6260,6260,6260,6260,0
|
|
20241104,155100,55913470,6260,6260,6260,6260,0
|
|
20241104,155000,55913470,6260,6260,6260,6260,0
|
|
20241104,154900,55913470,6260,6260,6260,6260,0
|
|
20241104,154800,55913470,6260,6260,6260,6260,0
|
|
20241104,154700,55913470,6260,6260,6260,6260,0
|
|
20241104,154600,55913470,6260,6260,6260,6260,0
|
|
20241104,154500,55913470,6260,6260,6260,6260,0
|
|
20241104,154400,55913470,6260,6260,6260,6260,0
|
|
20241104,154300,55913470,6260,6260,6260,6260,0
|
|
20241104,154200,55913470,6260,6260,6260,6260,0
|
|
20241104,154100,55913470,6260,6260,6260,6260,0
|
|
20241104,154000,55913470,6260,6260,6260,6260,0
|
|
20241104,153900,55913470,6260,6260,6260,6260,0
|
|
20241104,153800,55913470,6260,6260,6260,6260,0
|
|
20241104,153700,55913470,6260,6260,6260,6260,529
|
|
20241104,153600,55913470,6260,6260,6260,6260,0
|
|
20241104,153500,55913470,6260,6260,6260,6260,0
|
|
20241104,153400,55913470,6260,6260,6260,6260,0
|
|
20241104,153300,55913470,6260,6260,6260,6260,0
|
|
20241104,153200,55913470,6260,6260,6260,6260,0
|
|
20241104,153100,55913470,6260,6260,6260,6260,0
|
|
20241104,153000,55913470,6260,6260,6260,6260,529
|
|
20241104,152900,52601930,6240,6240,6240,6240,0
|
|
20241104,152800,52601930,6240,6240,6240,6240,0
|
|
20241104,152700,52601930,6240,6240,6240,6240,0
|
|
20241104,152600,52601930,6240,6240,6240,6240,0
|
|
20241104,152500,52601930,6240,6240,6240,6240,0
|
|
20241104,152400,52601930,6240,6240,6240,6240,0
|
|
20241104,152300,52601930,6240,6240,6240,6240,0
|
|
20241104,152200,52601930,6240,6240,6240,6240,0
|
|
20241104,152100,52601930,6240,6240,6240,6240,0
|
|
20241104,152000,52601930,6240,6240,6240,6240,0
|
|
20241104,151900,52601930,6240,6240,6240,6240,1
|
|
20241104,151800,52595690,6230,6240,6240,6230,23
|
|
20241104,151700,52452300,6240,6240,6240,6240,0
|
|
20241104,151600,52452300,6240,6240,6240,6240,0
|
|
20241104,151500,52452300,6240,6240,6240,6240,0
|
|
20241104,151400,52452300,6240,6240,6240,6240,0
|
|
20241104,151300,52452300,6240,6260,6260,6240,101
|
|
20241104,151200,51821700,6260,6260,6260,6260,32
|
|
20241104,151100,51621380,6250,6250,6250,6250,0
|
|
20241104,151000,51621380,6250,6250,6250,6250,14
|
|
20241104,150900,51533880,6240,6240,6240,6240,0
|
|
20241104,150800,51533880,6240,6240,6240,6240,0
|
|
20241104,150700,51533880,6240,6250,6250,6240,500
|
|
20241104,150600,48413250,6250,6250,6250,6250,0
|
|
20241104,150500,48413250,6250,6250,6250,6250,0
|
|
20241104,150400,48413250,6250,6250,6250,6250,0
|
|
20241104,150300,48413250,6250,6250,6250,6250,50
|
|
20241104,150200,48100750,6260,6260,6260,6260,0
|
|
20241104,150100,48100750,6260,6280,6280,6260,101
|
|
20241104,150000,47468170,6280,6280,6280,6280,0
|
|
20241104,145900,47468170,6280,6280,6280,6280,0
|
|
20241104,145800,47468170,6280,6280,6280,6280,0
|
|
20241104,145700,47468170,6280,6280,6280,6280,25
|
|
20241104,145600,47311170,6290,6290,6290,6290,0
|
|
20241104,145500,47311170,6290,6290,6290,6290,0
|
|
20241104,145400,47311170,6290,6290,6290,6290,119
|
|
20241104,145300,46562660,6280,6280,6280,6280,0
|
|
20241104,145200,46562660,6280,6280,6280,6280,0
|
|
20241104,145100,46562660,6280,6280,6280,6280,0
|
|
20241104,145000,46562660,6280,6280,6280,6280,0
|
|
20241104,144900,46562660,6280,6280,6280,6280,0
|
|
20241104,144800,46562660,6280,6280,6280,6280,0
|
|
20241104,144700,46562660,6280,6280,6280,6280,2
|
|
20241104,144600,46550100,6300,6300,6300,6300,0
|
|
20241104,144500,46550100,6300,6300,6300,6300,0
|
|
20241104,144400,46550100,6300,6300,6300,6300,0
|
|
20241104,144300,46550100,6300,6300,6300,6300,0
|
|
20241104,144200,46550100,6300,6300,6300,6300,0
|
|
20241104,144100,46550100,6300,6300,6300,6300,0
|
|
20241104,144000,46550100,6300,6300,6300,6300,1
|
|
20241104,143900,46543800,6290,6290,6290,6290,0
|
|
20241104,143800,46543800,6290,6290,6290,6290,0
|
|
20241104,143700,46543800,6290,6290,6290,6290,0
|
|
20241104,143600,46543800,6290,6290,6290,6290,0
|
|
20241104,143500,46543800,6290,6290,6290,6290,0
|
|
20241104,143400,46543800,6290,6290,6290,6290,1
|
|
20241104,143300,46537510,6290,6290,6290,6290,10
|
|
20241104,143200,46474610,6280,6280,6280,6280,2
|
|
20241104,143100,46462050,6280,6280,6280,6280,0
|
|
20241104,143000,46462050,6280,6280,6280,6280,0
|
|
20241104,142900,46462050,6280,6280,6280,6280,0
|
|
20241104,142800,46462050,6280,6280,6280,6280,0
|
|
20241104,142700,46462050,6280,6280,6280,6280,0
|
|
20241104,142600,46462050,6280,6280,6280,6280,0
|
|
20241104,142500,46462050,6280,6280,6280,6280,0
|
|
20241104,142400,46462050,6280,6280,6280,6280,0
|
|
20241104,142300,46462050,6280,6280,6280,6280,0
|
|
20241104,142200,46462050,6280,6280,6280,6280,0
|
|
20241104,142100,46462050,6280,6280,6280,6280,0
|
|
20241104,142000,46462050,6280,6280,6280,6280,0
|
|
20241104,141900,46462050,6280,6280,6280,6280,0
|
|
20241104,141800,46462050,6280,6280,6280,6280,0
|
|
20241104,141700,46462050,6280,6280,6280,6280,100
|
|
20241104,141600,45834050,6300,6300,6300,6300,0
|
|
20241104,141500,45834050,6300,6300,6300,6300,0
|
|
20241104,141400,45834050,6300,6300,6300,6300,0
|
|
20241104,141300,45834050,6300,6300,6300,6300,0
|
|
20241104,141200,45834050,6300,6300,6300,6300,109
|
|
20241104,141100,45147350,6300,6300,6300,6300,0
|
|
20241104,141000,45147350,6300,6300,6300,6300,0
|
|
20241104,140900,45147350,6300,6300,6300,6300,0
|
|
20241104,140800,45147350,6300,6300,6300,6300,0
|
|
20241104,140700,45147350,6300,6300,6300,6300,0
|
|
20241104,140600,45147350,6300,6300,6300,6300,0
|
|
20241104,140500,45147350,6300,6300,6300,6300,0
|
|
20241104,140400,45147350,6300,6300,6300,6300,3
|
|
20241104,140300,45128450,6300,6300,6300,6300,1
|
|
20241104,140200,45122150,6310,6310,6310,6310,0
|
|
20241104,140100,45122150,6310,6310,6310,6310,0
|
|
20241104,140000,45122150,6310,6310,6310,6310,0
|
|
20241104,135900,45122150,6310,6310,6310,6310,0
|
|
20241104,135800,45122150,6310,6310,6310,6310,0
|
|
20241104,135700,45122150,6310,6310,6310,6310,0
|
|
20241104,135600,45122150,6310,6310,6310,6310,0
|
|
20241104,135500,45122150,6310,6310,6310,6310,0
|
|
20241104,135400,45122150,6310,6310,6310,6310,0
|
|
20241104,135300,45122150,6310,6310,6310,6310,0
|
|
20241104,135200,45122150,6310,6310,6310,6310,0
|
|
20241104,135100,45122150,6310,6300,6310,6300,300
|
|
20241104,135000,43231250,6280,6280,6280,6280,0
|
|
20241104,134900,43231250,6280,6280,6280,6280,0
|
|
20241104,134800,43231250,6280,6280,6280,6280,0
|
|
20241104,134700,43231250,6280,6280,6280,6280,0
|
|
20241104,134600,43231250,6280,6280,6280,6280,0
|
|
20241104,134500,43231250,6280,6280,6280,6280,0
|
|
20241104,134400,43231250,6280,6280,6280,6280,0
|
|
20241104,134300,43231250,6280,6280,6280,6280,0
|
|
20241104,134200,43231250,6280,6280,6280,6280,0
|
|
20241104,134100,43231250,6280,6280,6280,6280,0
|
|
20241104,134000,43231250,6280,6280,6280,6280,0
|
|
20241104,133900,43231250,6280,6280,6280,6280,4
|
|
20241104,133800,43206130,6280,6280,6280,6280,0
|
|
20241104,133700,43206130,6280,6280,6280,6280,0
|
|
20241104,133600,43206130,6280,6280,6280,6280,0
|
|
20241104,133500,43206130,6280,6280,6280,6280,0
|
|
20241104,133400,43206130,6280,6280,6280,6280,0
|
|
20241104,133300,43206130,6280,6280,6280,6280,0
|
|
20241104,133200,43206130,6280,6280,6280,6280,0
|
|
20241104,133100,43206130,6280,6280,6280,6280,0
|
|
20241104,133000,43206130,6280,6280,6280,6280,0
|
|
20241104,132900,43206130,6280,6280,6280,6280,0
|
|
20241104,132800,43206130,6280,6280,6280,6280,0
|
|
20241104,132700,43206130,6280,6280,6280,6280,0
|
|
20241104,132600,43206130,6280,6280,6280,6280,0
|
|
20241104,132500,43206130,6280,6280,6280,6280,0
|
|
20241104,132400,43206130,6280,6280,6280,6280,0
|
|
20241104,132300,43206130,6280,6280,6280,6280,75
|
|
20241104,132200,42735130,6290,6290,6290,6290,17
|
|
20241104,132100,42628200,6290,6290,6290,6290,0
|
|
20241104,132000,42628200,6290,6290,6290,6290,0
|
|
20241104,131900,42628200,6290,6290,6290,6290,1
|
|
20241104,131800,42621910,6310,6310,6310,6310,0
|
|
20241104,131700,42621910,6310,6310,6310,6310,0
|
|
20241104,131600,42621910,6310,6310,6310,6310,0
|
|
20241104,131500,42621910,6310,6310,6310,6310,0
|
|
20241104,131400,42621910,6310,6310,6310,6310,0
|
|
20241104,131300,42621910,6310,6310,6310,6310,0
|
|
20241104,131200,42621910,6310,6310,6310,6310,0
|
|
20241104,131100,42621910,6310,6310,6310,6310,0
|
|
20241104,131000,42621910,6310,6310,6310,6310,0
|
|
20241104,130900,42621910,6310,6310,6310,6310,5
|
|
20241104,130800,42590360,6310,6310,6310,6310,0
|
|
20241104,130700,42590360,6310,6310,6310,6310,0
|
|
20241104,130600,42590360,6310,6310,6310,6310,0
|
|
20241104,130500,42590360,6310,6310,6310,6310,0
|
|
20241104,130400,42590360,6310,6310,6310,6310,0
|
|
20241104,130300,42590360,6310,6300,6310,6300,107
|
|
20241104,130200,41916250,6300,6300,6300,6300,11
|
|
20241104,130100,41846950,6300,6300,6300,6300,0
|
|
20241104,130000,41846950,6300,6300,6300,6300,0
|
|
20241104,125900,41846950,6300,6300,6300,6300,0
|
|
20241104,125800,41846950,6300,6300,6300,6300,0
|
|
20241104,125700,41846950,6300,6300,6300,6300,0
|
|
20241104,125600,41846950,6300,6300,6300,6300,0
|
|
20241104,125500,41846950,6300,6300,6300,6300,1
|
|
20241104,125400,41840650,6290,6290,6290,6290,0
|
|
20241104,125300,41840650,6290,6290,6290,6290,500
|
|
20241104,125200,38695650,6290,6280,6290,6280,2
|
|
20241104,125100,38683080,6280,6280,6280,6280,14
|
|
20241104,125000,38595160,6280,6280,6280,6280,0
|
|
20241104,124900,38595160,6280,6280,6280,6280,2
|
|
20241104,124800,38582600,6280,6280,6280,6280,0
|
|
20241104,124700,38582600,6280,6270,6280,6270,22
|
|
20241104,124600,38444590,6290,6290,6290,6290,0
|
|
20241104,124500,38444590,6290,6290,6290,6290,0
|
|
20241104,124400,38444590,6290,6290,6290,6290,1
|
|
20241104,124300,38438300,6290,6290,6290,6290,0
|
|
20241104,124200,38438300,6290,6290,6290,6290,0
|
|
20241104,124100,38438300,6290,6290,6290,6290,0
|
|
20241104,124000,38438300,6290,6290,6290,6290,0
|
|
20241104,123900,38438300,6290,6290,6290,6290,0
|
|
20241104,123800,38438300,6290,6290,6290,6290,0
|
|
20241104,123700,38438300,6290,6290,6290,6290,0
|
|
20241104,123600,38438300,6290,6290,6290,6290,0
|
|
20241104,123500,38438300,6290,6290,6290,6290,0
|
|
20241104,123400,38438300,6290,6290,6290,6290,0
|
|
20241104,123300,38438300,6290,6250,6290,6250,3
|
|
20241104,123200,38419510,6240,6240,6240,6240,0
|
|
20241104,123100,38419510,6240,6240,6240,6240,0
|
|
20241104,123000,38419510,6240,6240,6240,6240,0
|
|
20241104,122900,38419510,6240,6240,6240,6240,0
|
|
20241104,122800,38419510,6240,6240,6240,6240,0
|
|
20241104,122700,38419510,6240,6240,6240,6240,0
|
|
20241104,122600,38419510,6240,6240,6240,6240,0
|
|
20241104,122500,38419510,6240,6240,6240,6240,0
|
|
20241104,122400,38419510,6240,6260,6260,6240,200
|
|
20241104,122300,37171280,6290,6290,6290,6290,0
|
|
20241104,122200,37171280,6290,6290,6290,6290,0
|
|
20241104,122100,37171280,6290,6290,6290,6290,0
|
|
20241104,122000,37171280,6290,6280,6290,6280,322
|
|
20241104,121900,35145950,6270,6270,6270,6270,7
|
|
20241104,121800,35102060,6280,6280,6280,6280,0
|
|
20241104,121700,35102060,6280,6280,6280,6280,0
|
|
20241104,121600,35102060,6280,6280,6280,6280,0
|
|
20241104,121500,35102060,6280,6280,6280,6280,338
|
|
20241104,121400,32979420,6260,6260,6260,6260,0
|
|
20241104,121300,32979420,6260,6260,6260,6260,0
|
|
20241104,121200,32979420,6260,6260,6260,6260,45
|
|
20241104,121100,32697720,6260,6260,6260,6260,2
|
|
20241104,121000,32685200,6270,6270,6270,6270,0
|
|
20241104,120900,32685200,6270,6270,6270,6270,0
|
|
20241104,120800,32685200,6270,6270,6270,6270,0
|
|
20241104,120700,32685200,6270,6270,6270,6270,0
|
|
20241104,120600,32685200,6270,6270,6270,6270,0
|
|
20241104,120500,32685200,6270,6270,6270,6270,0
|
|
20241104,120400,32685200,6270,6270,6270,6270,1
|
|
20241104,120300,32678930,6280,6280,6280,6280,0
|
|
20241104,120200,32678930,6280,6280,6280,6280,25
|
|
20241104,120100,32521930,6290,6290,6290,6290,0
|
|
20241104,120000,32521930,6290,6290,6290,6290,0
|
|
20241104,115900,32521930,6290,6290,6290,6290,0
|
|
20241104,115800,32521930,6290,6290,6290,6290,0
|
|
20241104,115700,32521930,6290,6290,6290,6290,0
|
|
20241104,115600,32521930,6290,6290,6290,6290,0
|
|
20241104,115500,32521930,6290,6290,6290,6290,0
|
|
20241104,115400,32521930,6290,6290,6290,6290,0
|
|
20241104,115300,32521930,6290,6290,6290,6290,0
|
|
20241104,115200,32521930,6290,6290,6290,6290,0
|
|
20241104,115100,32521930,6290,6290,6290,6290,0
|
|
20241104,115000,32521930,6290,6290,6290,6290,0
|
|
20241104,114900,32521930,6290,6260,6290,6260,500
|
|
20241104,114800,29382590,6260,6260,6260,6260,0
|
|
20241104,114700,29382590,6260,6260,6260,6260,0
|
|
20241104,114600,29382590,6260,6260,6260,6260,0
|
|
20241104,114500,29382590,6260,6260,6260,6260,0
|
|
20241104,114400,29382590,6260,6260,6260,6260,0
|
|
20241104,114300,29382590,6260,6260,6260,6260,0
|
|
20241104,114200,29382590,6260,6260,6260,6260,0
|
|
20241104,114100,29382590,6260,6260,6260,6260,0
|
|
20241104,114000,29382590,6260,6260,6260,6260,1
|
|
20241104,113900,29376330,6250,6240,6250,6240,596
|
|
20241104,113800,25655990,6230,6230,6230,6230,11
|
|
20241104,113700,25587460,6200,6200,6200,6200,264
|
|
20241104,113600,23950660,6200,6200,6200,6200,0
|
|
20241104,113500,23950660,6200,6200,6200,6200,0
|
|
20241104,113400,23950660,6200,6200,6200,6200,50
|
|
20241104,113300,23640660,6200,6200,6200,6200,0
|
|
20241104,113200,23640660,6200,6200,6200,6200,5
|
|
20241104,113100,23609660,6200,6200,6200,6200,0
|
|
20241104,113000,23609660,6200,6200,6200,6200,0
|
|
20241104,112900,23609660,6200,6200,6200,6200,1
|
|
20241104,112800,23603460,6200,6200,6200,6200,24
|
|
20241104,112700,23454660,6190,6190,6190,6190,0
|
|
20241104,112600,23454660,6190,6190,6190,6190,0
|
|
20241104,112500,23454660,6190,6190,6190,6190,15
|
|
20241104,112400,23361810,6190,6190,6190,6190,0
|
|
20241104,112300,23361810,6190,6190,6190,6190,0
|
|
20241104,112200,23361810,6190,6190,6190,6190,2
|
|
20241104,112100,23349430,6180,6180,6180,6180,0
|
|
20241104,112000,23349430,6180,6180,6180,6180,0
|
|
20241104,111900,23349430,6180,6180,6180,6180,0
|
|
20241104,111800,23349430,6180,6180,6180,6180,0
|
|
20241104,111700,23349430,6180,6180,6180,6180,2
|
|
20241104,111600,23337070,6180,6180,6180,6180,0
|
|
20241104,111500,23337070,6180,6180,6180,6180,0
|
|
20241104,111400,23337070,6180,6180,6180,6180,0
|
|
20241104,111300,23337070,6180,6180,6180,6180,0
|
|
20241104,111200,23337070,6180,6180,6180,6180,85
|
|
20241104,111100,22811770,6180,6180,6180,6180,0
|
|
20241104,111000,22811770,6180,6180,6180,6180,0
|
|
20241104,110900,22811770,6180,6180,6180,6180,0
|
|
20241104,110800,22811770,6180,6180,6180,6180,0
|
|
20241104,110700,22811770,6180,6180,6180,6180,0
|
|
20241104,110600,22811770,6180,6180,6180,6180,0
|
|
20241104,110500,22811770,6180,6180,6180,6180,0
|
|
20241104,110400,22811770,6180,6180,6180,6180,0
|
|
20241104,110300,22811770,6180,6180,6180,6180,0
|
|
20241104,110200,22811770,6180,6180,6180,6180,0
|
|
20241104,110100,22811770,6180,6180,6180,6180,0
|
|
20241104,110000,22811770,6180,6180,6180,6180,5
|
|
20241104,105900,22780870,6140,6140,6140,6140,0
|
|
20241104,105800,22780870,6140,6140,6140,6140,0
|
|
20241104,105700,22780870,6140,6140,6140,6140,0
|
|
20241104,105600,22780870,6140,6140,6140,6140,0
|
|
20241104,105500,22780870,6140,6160,6160,6140,72
|
|
20241104,105400,22338500,6190,6190,6190,6190,0
|
|
20241104,105300,22338500,6190,6190,6190,6190,0
|
|
20241104,105200,22338500,6190,6190,6190,6190,2
|
|
20241104,105100,22326120,6190,6180,6190,6130,261
|
|
20241104,105000,20717710,6200,6200,6200,6200,0
|
|
20241104,104900,20717710,6200,6200,6200,6200,0
|
|
20241104,104800,20717710,6200,6200,6200,6200,0
|
|
20241104,104700,20717710,6200,6200,6200,6200,0
|
|
20241104,104600,20717710,6200,6200,6200,6200,0
|
|
20241104,104500,20717710,6200,6200,6200,6200,0
|
|
20241104,104400,20717710,6200,6200,6200,6200,0
|
|
20241104,104300,20717710,6200,6200,6200,6200,0
|
|
20241104,104200,20717710,6200,6200,6200,6200,0
|
|
20241104,104100,20717710,6200,6200,6200,6200,0
|
|
20241104,104000,20717710,6200,6200,6200,6200,1
|
|
20241104,103900,20711510,6200,6200,6200,6200,0
|
|
20241104,103800,20711510,6200,6200,6200,6200,0
|
|
20241104,103700,20711510,6200,6200,6200,6200,0
|
|
20241104,103600,20711510,6200,6200,6200,6200,0
|
|
20241104,103500,20711510,6200,6200,6200,6200,0
|
|
20241104,103400,20711510,6200,6200,6200,6200,0
|
|
20241104,103300,20711510,6200,6200,6200,6200,0
|
|
20241104,103200,20711510,6200,6200,6200,6200,0
|
|
20241104,103100,20711510,6200,6200,6200,6200,0
|
|
20241104,103000,20711510,6200,6200,6200,6200,0
|
|
20241104,102900,20711510,6200,6200,6200,6200,0
|
|
20241104,102800,20711510,6200,6200,6200,6200,312
|
|
20241104,102700,18777110,6190,6190,6190,6190,0
|
|
20241104,102600,18777110,6190,6190,6190,6190,0
|
|
20241104,102500,18777110,6190,6200,6200,6190,1405
|
|
20241104,102400,10080130,6200,6200,6200,6200,0
|
|
20241104,102300,10080130,6200,6200,6200,6200,0
|
|
20241104,102200,10080130,6200,6200,6200,6200,0
|
|
20241104,102100,10080130,6200,6210,6210,6200,1179
|
|
20241104,102000,2770030,6220,6220,6220,6220,0
|
|
20241104,101900,2770030,6220,6220,6220,6220,0
|
|
20241104,101800,2770030,6220,6220,6220,6220,0
|
|
20241104,101700,2770030,6220,6220,6220,6220,0
|
|
20241104,101600,2770030,6220,6220,6220,6220,0
|
|
20241104,101500,2770030,6220,6220,6220,6220,0
|
|
20241104,101400,2770030,6220,6220,6220,6220,0
|
|
20241104,101300,2770030,6220,6220,6220,6220,2
|
|
20241104,101200,2757590,6200,6200,6200,6200,0
|
|
20241104,101100,2757590,6200,6200,6200,6200,0
|
|
20241104,101000,2757590,6200,6200,6200,6200,22
|
|
20241104,100900,2621190,6220,6220,6220,6220,0
|
|
20241104,100800,2621190,6220,6220,6220,6220,7
|
|
20241104,100700,2577650,6230,6230,6230,6230,0
|
|
20241104,100600,2577650,6230,6230,6230,6230,0
|
|
20241104,100500,2577650,6230,6230,6230,6230,0
|
|
20241104,100400,2577650,6230,6230,6230,6230,0
|
|
20241104,100300,2577650,6230,6230,6230,6230,6
|
|
20241104,100200,2540270,6240,6240,6240,6240,0
|
|
20241104,100100,2540270,6240,6240,6240,6240,0
|
|
20241104,100000,2540270,6240,6240,6240,6240,0
|
|
20241104,095900,2540270,6240,6240,6240,6240,0
|
|
20241104,095800,2540270,6240,6240,6240,6240,0
|
|
20241104,095700,2540270,6240,6240,6240,6240,0
|
|
20241104,095600,2540270,6240,6240,6240,6240,0
|
|
20241104,095500,2540270,6240,6240,6240,6240,0
|
|
20241104,095400,2540270,6240,6240,6240,6240,0
|
|
20241104,095300,2540270,6240,6240,6240,6240,0
|
|
20241104,095200,2540270,6240,6240,6240,6240,0
|
|
20241104,095100,2540270,6240,6240,6240,6240,0
|
|
20241104,095000,2540270,6240,6240,6240,6240,0
|
|
20241104,094900,2540270,6240,6240,6240,6240,0
|
|
20241104,094800,2540270,6240,6230,6240,6230,162
|
|
20241104,094700,1530130,6230,6230,6230,6230,8
|
|
20241104,094600,1480290,6200,6200,6200,6200,0
|
|
20241104,094500,1480290,6200,6200,6200,6200,0
|
|
20241104,094400,1480290,6200,6200,6200,6200,50
|
|
20241104,094300,1170290,6190,6180,6190,6180,106
|
|
20241104,094200,514810,6190,6190,6190,6190,0
|
|
20241104,094100,514810,6190,6190,6190,6190,0
|
|
20241104,094000,514810,6190,6190,6190,6190,46
|
|
20241104,093900,230070,6200,6200,6200,6200,17
|
|
20241104,093800,124670,6240,6240,6240,6240,0
|
|
20241104,093700,124670,6240,6240,6240,6240,0
|
|
20241104,093600,124670,6240,6240,6240,6240,0
|
|
20241104,093500,124670,6240,6240,6240,6240,0
|
|
20241104,093400,124670,6240,6240,6240,6240,0
|
|
20241104,093300,124670,6240,6240,6240,6240,0
|
|
20241104,093200,124670,6240,6240,6240,6240,0
|
|
20241104,093100,124670,6240,6240,6240,6240,0
|
|
20241104,093000,124670,6240,6240,6240,6240,0
|
|
20241104,092900,124670,6240,6240,6240,6240,0
|
|
20241104,092800,124670,6240,6240,6240,6240,0
|
|
20241104,092700,124670,6240,6240,6240,6240,0
|
|
20241104,092600,124670,6240,6240,6240,6240,0
|
|
20241104,092500,124670,6240,6240,6240,6240,0
|
|
20241104,092400,124670,6240,6240,6240,6240,0
|
|
20241104,092300,124670,6240,6240,6240,6240,0
|
|
20241104,092200,124670,6240,6240,6240,6240,0
|
|
20241104,092100,124670,6240,6240,6240,6240,0
|
|
20241104,092000,124670,6240,6240,6240,6240,0
|
|
20241104,091900,124670,6240,6240,6240,6240,0
|
|
20241104,091800,124670,6240,6240,6240,6240,0
|
|
20241104,091700,124670,6240,6240,6240,6240,0
|
|
20241104,091600,124670,6240,6240,6240,6240,0
|
|
20241104,091500,124670,6240,6240,6240,6240,0
|
|
20241104,091400,124670,6240,6240,6240,6240,2
|
|
20241104,091300,112190,6240,6240,6240,6240,0
|
|
20241104,091200,112190,6240,6240,6240,6240,0
|
|
20241104,091100,112190,6240,6240,6240,6240,0
|
|
20241104,091000,112190,6240,6240,6240,6240,0
|
|
20241104,090900,112190,6240,6240,6240,6240,0
|
|
20241104,090800,112190,6240,6240,6240,6240,0
|
|
20241104,090700,112190,6240,6240,6240,6240,10
|
|
20241104,090600,49790,6290,6290,6290,6290,0
|
|
20241104,090500,49790,6290,6290,6290,6290,0
|
|
20241104,090400,49790,6290,6290,6290,6290,0
|
|
20241104,090300,49790,6290,6290,6290,6290,1
|
|
20241104,090200,43500,6300,6300,6300,6300,0
|
|
20241104,090100,43500,6300,6250,6300,6250,2
|
|
20241104,090000,30950,6190,6190,6190,6190,5
|