670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,200700,55436610,6270,6270,6270,6270,30
|
|
20241105,200600,55436610,6270,6270,6270,6270,0
|
|
20241105,200500,55436610,6270,6270,6270,6270,0
|
|
20241105,200400,55436610,6270,6270,6270,6270,0
|
|
20241105,200300,55436610,6270,6270,6270,6270,0
|
|
20241105,200200,55436610,6270,6270,6270,6270,0
|
|
20241105,200100,55436610,6270,6270,6270,6270,0
|
|
20241105,200000,55436610,6270,6270,6270,6270,0
|
|
20241105,195900,55436610,6270,6270,6270,6270,0
|
|
20241105,195800,55436610,6270,6270,6270,6270,0
|
|
20241105,195700,55436610,6270,6270,6270,6270,0
|
|
20241105,195600,55436610,6270,6270,6270,6270,0
|
|
20241105,195500,55436610,6270,6270,6270,6270,0
|
|
20241105,195400,55436610,6270,6270,6270,6270,0
|
|
20241105,195300,55436610,6270,6270,6270,6270,0
|
|
20241105,195200,55436610,6270,6270,6270,6270,0
|
|
20241105,195100,55436610,6270,6270,6270,6270,0
|
|
20241105,195000,55436610,6270,6270,6270,6270,0
|
|
20241105,194900,55436610,6270,6270,6270,6270,0
|
|
20241105,194800,55436610,6270,6270,6270,6270,0
|
|
20241105,194700,55436610,6270,6270,6270,6270,0
|
|
20241105,194600,55436610,6270,6270,6270,6270,0
|
|
20241105,194500,55436610,6270,6270,6270,6270,0
|
|
20241105,194400,55436610,6270,6270,6270,6270,0
|
|
20241105,194300,55436610,6270,6270,6270,6270,0
|
|
20241105,194200,55436610,6270,6270,6270,6270,0
|
|
20241105,194100,55436610,6270,6270,6270,6270,0
|
|
20241105,194000,55436610,6270,6270,6270,6270,0
|
|
20241105,193900,55436610,6270,6270,6270,6270,0
|
|
20241105,193800,55436610,6270,6270,6270,6270,0
|
|
20241105,193700,55436610,6270,6270,6270,6270,30
|
|
20241105,193600,55436610,6270,6270,6270,6270,0
|
|
20241105,193500,55436610,6270,6270,6270,6270,0
|
|
20241105,193400,55436610,6270,6270,6270,6270,0
|
|
20241105,193300,55436610,6270,6270,6270,6270,0
|
|
20241105,193200,55436610,6270,6270,6270,6270,0
|
|
20241105,193100,55436610,6270,6270,6270,6270,0
|
|
20241105,193000,55436610,6270,6270,6270,6270,0
|
|
20241105,192900,55436610,6270,6270,6270,6270,0
|
|
20241105,192800,55436610,6270,6270,6270,6270,0
|
|
20241105,192700,55436610,6270,6270,6270,6270,0
|
|
20241105,192600,55436610,6270,6270,6270,6270,0
|
|
20241105,192500,55436610,6270,6270,6270,6270,0
|
|
20241105,192400,55436610,6270,6270,6270,6270,0
|
|
20241105,192300,55436610,6270,6270,6270,6270,0
|
|
20241105,192200,55436610,6270,6270,6270,6270,0
|
|
20241105,192100,55436610,6270,6270,6270,6270,0
|
|
20241105,192000,55436610,6270,6270,6270,6270,0
|
|
20241105,191900,55436610,6270,6270,6270,6270,0
|
|
20241105,191800,55436610,6270,6270,6270,6270,0
|
|
20241105,191700,55436610,6270,6270,6270,6270,0
|
|
20241105,191600,55436610,6270,6270,6270,6270,0
|
|
20241105,191500,55436610,6270,6270,6270,6270,0
|
|
20241105,191400,55436610,6270,6270,6270,6270,0
|
|
20241105,191300,55436610,6270,6270,6270,6270,0
|
|
20241105,191200,55436610,6270,6270,6270,6270,0
|
|
20241105,191100,55436610,6270,6270,6270,6270,0
|
|
20241105,191000,55436610,6270,6270,6270,6270,0
|
|
20241105,190900,55436610,6270,6270,6270,6270,0
|
|
20241105,190800,55436610,6270,6270,6270,6270,0
|
|
20241105,190700,55436610,6270,6270,6270,6270,30
|
|
20241105,190600,55436610,6270,6270,6270,6270,0
|
|
20241105,190500,55436610,6270,6270,6270,6270,0
|
|
20241105,190400,55436610,6270,6270,6270,6270,0
|
|
20241105,190300,55436610,6270,6270,6270,6270,0
|
|
20241105,190200,55436610,6270,6270,6270,6270,0
|
|
20241105,190100,55436610,6270,6270,6270,6270,0
|
|
20241105,190000,55436610,6270,6270,6270,6270,0
|
|
20241105,185900,55436610,6270,6270,6270,6270,0
|
|
20241105,185800,55436610,6270,6270,6270,6270,0
|
|
20241105,185700,55436610,6270,6270,6270,6270,0
|
|
20241105,185600,55436610,6270,6270,6270,6270,0
|
|
20241105,185500,55436610,6270,6270,6270,6270,0
|
|
20241105,185400,55436610,6270,6270,6270,6270,0
|
|
20241105,185300,55436610,6270,6270,6270,6270,0
|
|
20241105,185200,55436610,6270,6270,6270,6270,0
|
|
20241105,185100,55436610,6270,6270,6270,6270,0
|
|
20241105,185000,55436610,6270,6270,6270,6270,0
|
|
20241105,184900,55436610,6270,6270,6270,6270,0
|
|
20241105,184800,55436610,6270,6270,6270,6270,0
|
|
20241105,184700,55436610,6270,6270,6270,6270,0
|
|
20241105,184600,55436610,6270,6270,6270,6270,0
|
|
20241105,184500,55436610,6270,6270,6270,6270,0
|
|
20241105,184400,55436610,6270,6270,6270,6270,0
|
|
20241105,184300,55436610,6270,6270,6270,6270,0
|
|
20241105,184200,55436610,6270,6270,6270,6270,0
|
|
20241105,184100,55436610,6270,6270,6270,6270,0
|
|
20241105,184000,55436610,6270,6270,6270,6270,0
|
|
20241105,183900,55436610,6270,6270,6270,6270,0
|
|
20241105,183800,55436610,6270,6270,6270,6270,0
|
|
20241105,183700,55436610,6270,6270,6270,6270,30
|
|
20241105,183600,55436610,6270,6270,6270,6270,0
|
|
20241105,183500,55436610,6270,6270,6270,6270,0
|
|
20241105,183400,55436610,6270,6270,6270,6270,0
|
|
20241105,183300,55436610,6270,6270,6270,6270,0
|
|
20241105,183200,55436610,6270,6270,6270,6270,0
|
|
20241105,183100,55436610,6270,6270,6270,6270,0
|
|
20241105,183000,55436610,6270,6270,6270,6270,0
|
|
20241105,182900,55436610,6270,6270,6270,6270,0
|
|
20241105,182800,55436610,6270,6270,6270,6270,0
|
|
20241105,182700,55436610,6270,6270,6270,6270,0
|
|
20241105,182600,55436610,6270,6270,6270,6270,0
|
|
20241105,182500,55436610,6270,6270,6270,6270,0
|
|
20241105,182400,55436610,6270,6270,6270,6270,0
|
|
20241105,182300,55436610,6270,6270,6270,6270,0
|
|
20241105,182200,55436610,6270,6270,6270,6270,0
|
|
20241105,182100,55436610,6270,6270,6270,6270,0
|
|
20241105,182000,55436610,6270,6270,6270,6270,0
|
|
20241105,181900,55436610,6270,6270,6270,6270,0
|
|
20241105,181800,55436610,6270,6270,6270,6270,0
|
|
20241105,181700,55436610,6270,6270,6270,6270,0
|
|
20241105,181600,55436610,6270,6270,6270,6270,0
|
|
20241105,181500,55436610,6270,6270,6270,6270,0
|
|
20241105,181400,55436610,6270,6270,6270,6270,0
|
|
20241105,181300,55436610,6270,6270,6270,6270,0
|
|
20241105,181200,55436610,6270,6270,6270,6270,0
|
|
20241105,181100,55436610,6270,6270,6270,6270,0
|
|
20241105,181000,55436610,6270,6270,6270,6270,0
|
|
20241105,180900,55436610,6270,6270,6270,6270,0
|
|
20241105,180800,55436610,6270,6270,6270,6270,0
|
|
20241105,180700,55436610,6270,6270,6270,6270,30
|
|
20241105,180600,55436610,6270,6270,6270,6270,0
|
|
20241105,180500,55436610,6270,6270,6270,6270,0
|
|
20241105,180400,55436610,6270,6270,6270,6270,0
|
|
20241105,180300,55436610,6270,6270,6270,6270,0
|
|
20241105,180200,55436610,6270,6270,6270,6270,0
|
|
20241105,180100,55436610,6270,6270,6270,6270,0
|
|
20241105,180000,55436610,6270,6270,6270,6270,0
|
|
20241105,175900,55436610,6270,6270,6270,6270,0
|
|
20241105,175800,55436610,6270,6270,6270,6270,0
|
|
20241105,175700,55436610,6270,6270,6270,6270,0
|
|
20241105,175600,55436610,6270,6270,6270,6270,0
|
|
20241105,175500,55436610,6270,6270,6270,6270,0
|
|
20241105,175400,55436610,6270,6270,6270,6270,0
|
|
20241105,175300,55436610,6270,6270,6270,6270,0
|
|
20241105,175200,55436610,6270,6270,6270,6270,0
|
|
20241105,175100,55436610,6270,6270,6270,6270,0
|
|
20241105,175000,55436610,6270,6270,6270,6270,0
|
|
20241105,174900,55436610,6270,6270,6270,6270,0
|
|
20241105,174800,55436610,6270,6270,6270,6270,0
|
|
20241105,174700,55436610,6270,6270,6270,6270,0
|
|
20241105,174600,55436610,6270,6270,6270,6270,0
|
|
20241105,174500,55436610,6270,6270,6270,6270,0
|
|
20241105,174400,55436610,6270,6270,6270,6270,0
|
|
20241105,174300,55436610,6270,6270,6270,6270,0
|
|
20241105,174200,55436610,6270,6270,6270,6270,0
|
|
20241105,174100,55436610,6270,6270,6270,6270,0
|
|
20241105,174000,55436610,6270,6270,6270,6270,0
|
|
20241105,173900,55436610,6270,6270,6270,6270,0
|
|
20241105,173800,55436610,6270,6270,6270,6270,0
|
|
20241105,173700,55436610,6270,6270,6270,6270,30
|
|
20241105,173600,55436610,6270,6270,6270,6270,0
|
|
20241105,173500,55436610,6270,6270,6270,6270,0
|
|
20241105,173400,55436610,6270,6270,6270,6270,0
|
|
20241105,173300,55436610,6270,6270,6270,6270,0
|
|
20241105,173200,55436610,6270,6270,6270,6270,0
|
|
20241105,173100,55436610,6270,6270,6270,6270,0
|
|
20241105,173000,55436610,6270,6270,6270,6270,0
|
|
20241105,172900,55436610,6270,6270,6270,6270,0
|
|
20241105,172800,55436610,6270,6270,6270,6270,0
|
|
20241105,172700,55436610,6270,6270,6270,6270,0
|
|
20241105,172600,55436610,6270,6270,6270,6270,0
|
|
20241105,172500,55436610,6270,6270,6270,6270,0
|
|
20241105,172400,55436610,6270,6270,6270,6270,0
|
|
20241105,172300,55436610,6270,6270,6270,6270,0
|
|
20241105,172200,55436610,6270,6270,6270,6270,0
|
|
20241105,172100,55436610,6270,6270,6270,6270,0
|
|
20241105,172000,55436610,6270,6270,6270,6270,0
|
|
20241105,171900,55436610,6270,6270,6270,6270,0
|
|
20241105,171800,55436610,6270,6270,6270,6270,0
|
|
20241105,171700,55436610,6270,6270,6270,6270,0
|
|
20241105,171600,55436610,6270,6270,6270,6270,0
|
|
20241105,171500,55436610,6270,6270,6270,6270,0
|
|
20241105,171400,55436610,6270,6270,6270,6270,0
|
|
20241105,171300,55436610,6270,6270,6270,6270,0
|
|
20241105,171200,55436610,6270,6270,6270,6270,0
|
|
20241105,171100,55436610,6270,6270,6270,6270,0
|
|
20241105,171000,55436610,6270,6270,6270,6270,0
|
|
20241105,170900,55436610,6270,6270,6270,6270,0
|
|
20241105,170800,55436610,6270,6270,6270,6270,0
|
|
20241105,170700,55436610,6270,6270,6270,6270,30
|
|
20241105,170600,55436610,6270,6270,6270,6270,0
|
|
20241105,170500,55436610,6270,6270,6270,6270,0
|
|
20241105,170400,55436610,6270,6270,6270,6270,0
|
|
20241105,170300,55436610,6270,6270,6270,6270,0
|
|
20241105,170200,55436610,6270,6270,6270,6270,0
|
|
20241105,170100,55436610,6270,6270,6270,6270,0
|
|
20241105,170000,55436610,6270,6270,6270,6270,0
|
|
20241105,165900,55436610,6270,6270,6270,6270,0
|
|
20241105,165800,55436610,6270,6270,6270,6270,0
|
|
20241105,165700,55436610,6270,6270,6270,6270,0
|
|
20241105,165600,55436610,6270,6270,6270,6270,0
|
|
20241105,165500,55436610,6270,6270,6270,6270,0
|
|
20241105,165400,55436610,6270,6270,6270,6270,0
|
|
20241105,165300,55436610,6270,6270,6270,6270,0
|
|
20241105,165200,55436610,6270,6270,6270,6270,0
|
|
20241105,165100,55436610,6270,6270,6270,6270,0
|
|
20241105,165000,55436610,6270,6270,6270,6270,0
|
|
20241105,164900,55436610,6270,6270,6270,6270,0
|
|
20241105,164800,55436610,6270,6270,6270,6270,0
|
|
20241105,164700,55436610,6270,6270,6270,6270,0
|
|
20241105,164600,55436610,6270,6270,6270,6270,0
|
|
20241105,164500,55436610,6270,6270,6270,6270,0
|
|
20241105,164400,55436610,6270,6270,6270,6270,0
|
|
20241105,164300,55436610,6270,6270,6270,6270,0
|
|
20241105,164200,55436610,6270,6270,6270,6270,0
|
|
20241105,164100,55436610,6270,6270,6270,6270,0
|
|
20241105,164000,55436610,6270,6270,6270,6270,0
|
|
20241105,163900,55436610,6270,6270,6270,6270,0
|
|
20241105,163800,55436610,6270,6270,6270,6270,0
|
|
20241105,163700,55436610,6270,6270,6270,6270,30
|
|
20241105,163600,55436610,6270,6270,6270,6270,0
|
|
20241105,163500,55436610,6270,6270,6270,6270,0
|
|
20241105,163400,55436610,6270,6270,6270,6270,0
|
|
20241105,163300,55436610,6270,6270,6270,6270,0
|
|
20241105,163200,55436610,6270,6270,6270,6270,0
|
|
20241105,163100,55436610,6270,6270,6270,6270,0
|
|
20241105,163000,55436610,6270,6270,6270,6270,0
|
|
20241105,162900,55436610,6270,6270,6270,6270,0
|
|
20241105,162800,55436610,6270,6270,6270,6270,0
|
|
20241105,162700,55436610,6270,6270,6270,6270,0
|
|
20241105,162600,55436610,6270,6270,6270,6270,0
|
|
20241105,162500,55436610,6270,6270,6270,6270,0
|
|
20241105,162400,55436610,6270,6270,6270,6270,0
|
|
20241105,162300,55436610,6270,6270,6270,6270,0
|
|
20241105,162200,55436610,6270,6270,6270,6270,0
|
|
20241105,162100,55436610,6270,6270,6270,6270,0
|
|
20241105,162000,55436610,6270,6270,6270,6270,0
|
|
20241105,161900,55436610,6270,6270,6270,6270,0
|
|
20241105,161800,55436610,6270,6270,6270,6270,0
|
|
20241105,161700,55436610,6270,6270,6270,6270,0
|
|
20241105,161600,55436610,6270,6270,6270,6270,0
|
|
20241105,161500,55436610,6270,6270,6270,6270,0
|
|
20241105,161400,55436610,6270,6270,6270,6270,0
|
|
20241105,161300,55436610,6270,6270,6270,6270,0
|
|
20241105,161200,55436610,6270,6270,6270,6270,0
|
|
20241105,161100,55436610,6270,6270,6270,6270,0
|
|
20241105,161000,55436610,6270,6270,6270,6270,0
|
|
20241105,160900,55436610,6270,6270,6270,6270,0
|
|
20241105,160800,55436610,6270,6270,6270,6270,0
|
|
20241105,160700,55436610,6270,6270,6270,6270,30
|
|
20241105,160600,55436610,6270,6270,6270,6270,0
|
|
20241105,160500,55436610,6270,6270,6270,6270,0
|
|
20241105,160400,55436610,6270,6270,6270,6270,0
|
|
20241105,160300,55436610,6270,6270,6270,6270,0
|
|
20241105,160200,55436610,6270,6270,6270,6270,0
|
|
20241105,160100,55436610,6270,6270,6270,6270,0
|
|
20241105,160000,55436610,6270,6270,6270,6270,0
|
|
20241105,155900,55436610,6270,6270,6270,6270,0
|
|
20241105,155800,55436610,6270,6270,6270,6270,0
|
|
20241105,155700,55436610,6270,6270,6270,6270,0
|
|
20241105,155600,55436610,6270,6270,6270,6270,0
|
|
20241105,155500,55436610,6270,6270,6270,6270,0
|
|
20241105,155400,55436610,6270,6270,6270,6270,0
|
|
20241105,155300,55436610,6270,6270,6270,6270,0
|
|
20241105,155200,55436610,6270,6270,6270,6270,0
|
|
20241105,155100,55436610,6270,6270,6270,6270,0
|
|
20241105,155000,55436610,6270,6270,6270,6270,0
|
|
20241105,154900,55436610,6270,6270,6270,6270,0
|
|
20241105,154800,55436610,6270,6270,6270,6270,0
|
|
20241105,154700,55436610,6270,6270,6270,6270,0
|
|
20241105,154600,55436610,6270,6270,6270,6270,0
|
|
20241105,154500,55436610,6270,6270,6270,6270,0
|
|
20241105,154400,55436610,6270,6270,6270,6270,0
|
|
20241105,154300,55436610,6270,6270,6270,6270,0
|
|
20241105,154200,55436610,6270,6270,6270,6270,0
|
|
20241105,154100,55436610,6270,6270,6270,6270,0
|
|
20241105,154000,55436610,6270,6270,6270,6270,0
|
|
20241105,153900,55436610,6270,6270,6270,6270,0
|
|
20241105,153800,55436610,6270,6270,6270,6270,0
|
|
20241105,153700,55436610,6270,6270,6270,6270,30
|
|
20241105,153600,55436610,6270,6270,6270,6270,0
|
|
20241105,153500,55436610,6270,6270,6270,6270,0
|
|
20241105,153400,55436610,6270,6270,6270,6270,0
|
|
20241105,153300,55436610,6270,6270,6270,6270,0
|
|
20241105,153200,55436610,6270,6270,6270,6270,0
|
|
20241105,153100,55436610,6270,6270,6270,6270,0
|
|
20241105,153000,55436610,6270,6270,6270,6270,30
|
|
20241105,152900,55248510,6330,6330,6330,6330,0
|
|
20241105,152800,55248510,6330,6330,6330,6330,0
|
|
20241105,152700,55248510,6330,6330,6330,6330,0
|
|
20241105,152600,55248510,6330,6330,6330,6330,0
|
|
20241105,152500,55248510,6330,6330,6330,6330,0
|
|
20241105,152400,55248510,6330,6330,6330,6330,0
|
|
20241105,152300,55248510,6330,6330,6330,6330,0
|
|
20241105,152200,55248510,6330,6330,6330,6330,0
|
|
20241105,152100,55248510,6330,6330,6330,6330,0
|
|
20241105,152000,55248510,6330,6330,6330,6330,0
|
|
20241105,151900,55248510,6330,6330,6330,6330,0
|
|
20241105,151800,55248510,6330,6330,6330,6330,0
|
|
20241105,151700,55248510,6330,6330,6330,6330,0
|
|
20241105,151600,55248510,6330,6330,6330,6330,0
|
|
20241105,151500,55248510,6330,6330,6330,6330,0
|
|
20241105,151400,55248510,6330,6330,6330,6330,8
|
|
20241105,151300,55197870,6340,6340,6340,6340,0
|
|
20241105,151200,55197870,6340,6340,6340,6340,0
|
|
20241105,151100,55197870,6340,6340,6340,6340,0
|
|
20241105,151000,55197870,6340,6340,6340,6340,0
|
|
20241105,150900,55197870,6340,6340,6340,6340,0
|
|
20241105,150800,55197870,6340,6330,6340,6330,31
|
|
20241105,150700,55001470,6340,6310,6340,6310,31
|
|
20241105,150600,54805180,6350,6350,6350,6350,0
|
|
20241105,150500,54805180,6350,6350,6350,6350,0
|
|
20241105,150400,54805180,6350,6350,6350,6350,0
|
|
20241105,150300,54805180,6350,6290,6350,6290,317
|
|
20241105,150200,52802760,6290,6290,6290,6290,0
|
|
20241105,150100,52802760,6290,6290,6290,6290,0
|
|
20241105,150000,52802760,6290,6290,6290,6290,0
|
|
20241105,145900,52802760,6290,6290,6290,6290,0
|
|
20241105,145800,52802760,6290,6290,6290,6290,0
|
|
20241105,145700,52802760,6290,6290,6290,6290,0
|
|
20241105,145600,52802760,6290,6290,6290,6290,0
|
|
20241105,145500,52802760,6290,6290,6290,6290,0
|
|
20241105,145400,52802760,6290,6290,6290,6290,0
|
|
20241105,145300,52802760,6290,6290,6290,6290,0
|
|
20241105,145200,52802760,6290,6290,6290,6290,0
|
|
20241105,145100,52802760,6290,6290,6290,6290,0
|
|
20241105,145000,52802760,6290,6290,6290,6290,1
|
|
20241105,144900,52796470,6260,6260,6260,6260,0
|
|
20241105,144800,52796470,6260,6260,6260,6260,0
|
|
20241105,144700,52796470,6260,6260,6260,6260,0
|
|
20241105,144600,52796470,6260,6260,6260,6260,0
|
|
20241105,144500,52796470,6260,6260,6260,6260,0
|
|
20241105,144400,52796470,6260,6260,6260,6260,0
|
|
20241105,144300,52796470,6260,6260,6260,6260,0
|
|
20241105,144200,52796470,6260,6260,6260,6260,0
|
|
20241105,144100,52796470,6260,6260,6260,6260,0
|
|
20241105,144000,52796470,6260,6260,6260,6260,0
|
|
20241105,143900,52796470,6260,6270,6270,6260,200
|
|
20241105,143800,51544340,6290,6290,6290,6290,0
|
|
20241105,143700,51544340,6290,6290,6290,6290,0
|
|
20241105,143600,51544340,6290,6290,6290,6290,0
|
|
20241105,143500,51544340,6290,6290,6290,6290,0
|
|
20241105,143400,51544340,6290,6290,6290,6290,0
|
|
20241105,143300,51544340,6290,6290,6290,6290,0
|
|
20241105,143200,51544340,6290,6290,6290,6290,0
|
|
20241105,143100,51544340,6290,6290,6290,6290,0
|
|
20241105,143000,51544340,6290,6290,6290,6290,0
|
|
20241105,142900,51544340,6290,6290,6290,6290,0
|
|
20241105,142800,51544340,6290,6290,6290,6290,0
|
|
20241105,142700,51544340,6290,6290,6290,6290,0
|
|
20241105,142600,51544340,6290,6290,6290,6290,0
|
|
20241105,142500,51544340,6290,6290,6290,6290,0
|
|
20241105,142400,51544340,6290,6290,6290,6290,0
|
|
20241105,142300,51544340,6290,6290,6290,6290,0
|
|
20241105,142200,51544340,6290,6290,6290,6290,0
|
|
20241105,142100,51544340,6290,6290,6290,6290,0
|
|
20241105,142000,51544340,6290,6290,6290,6290,0
|
|
20241105,141900,51544340,6290,6290,6290,6290,0
|
|
20241105,141800,51544340,6290,6290,6290,6290,0
|
|
20241105,141700,51544340,6290,6290,6290,6290,0
|
|
20241105,141600,51544340,6290,6290,6290,6290,0
|
|
20241105,141500,51544340,6290,6290,6290,6290,0
|
|
20241105,141400,51544340,6290,6290,6290,6290,8
|
|
20241105,141300,51494020,6280,6280,6280,6280,0
|
|
20241105,141200,51494020,6280,6280,6280,6280,0
|
|
20241105,141100,51494020,6280,6280,6280,6280,0
|
|
20241105,141000,51494020,6280,6280,6280,6280,0
|
|
20241105,140900,51494020,6280,6280,6280,6280,0
|
|
20241105,140800,51494020,6280,6280,6280,6280,119
|
|
20241105,140700,50746700,6300,6300,6300,6300,0
|
|
20241105,140600,50746700,6300,6300,6300,6300,0
|
|
20241105,140500,50746700,6300,6300,6300,6300,0
|
|
20241105,140400,50746700,6300,6300,6300,6300,0
|
|
20241105,140300,50746700,6300,6300,6300,6300,1
|
|
20241105,140200,50740400,6300,6300,6300,6300,0
|
|
20241105,140100,50740400,6300,6300,6300,6300,0
|
|
20241105,140000,50740400,6300,6300,6300,6300,0
|
|
20241105,135900,50740400,6300,6300,6300,6300,0
|
|
20241105,135800,50740400,6300,6300,6300,6300,0
|
|
20241105,135700,50740400,6300,6300,6300,6300,0
|
|
20241105,135600,50740400,6300,6300,6300,6300,0
|
|
20241105,135500,50740400,6300,6300,6300,6300,0
|
|
20241105,135400,50740400,6300,6300,6300,6300,0
|
|
20241105,135300,50740400,6300,6300,6300,6300,0
|
|
20241105,135200,50740400,6300,6300,6300,6300,0
|
|
20241105,135100,50740400,6300,6300,6300,6300,0
|
|
20241105,135000,50740400,6300,6300,6300,6300,0
|
|
20241105,134900,50740400,6300,6300,6300,6300,0
|
|
20241105,134800,50740400,6300,6300,6300,6300,0
|
|
20241105,134700,50740400,6300,6300,6300,6300,0
|
|
20241105,134600,50740400,6300,6300,6300,6300,15
|
|
20241105,134500,50645900,6300,6300,6300,6300,30
|
|
20241105,134400,50456900,6300,6300,6300,6300,1
|
|
20241105,134300,50450600,6290,6290,6290,6290,0
|
|
20241105,134200,50450600,6290,6290,6290,6290,0
|
|
20241105,134100,50450600,6290,6290,6290,6290,0
|
|
20241105,134000,50450600,6290,6290,6290,6290,8
|
|
20241105,133900,50400280,6290,6290,6290,6290,0
|
|
20241105,133800,50400280,6290,6290,6290,6290,0
|
|
20241105,133700,50400280,6290,6290,6290,6290,0
|
|
20241105,133600,50400280,6290,6290,6290,6290,0
|
|
20241105,133500,50400280,6290,6290,6290,6290,0
|
|
20241105,133400,50400280,6290,6290,6290,6290,0
|
|
20241105,133300,50400280,6290,6290,6290,6290,0
|
|
20241105,133200,50400280,6290,6290,6290,6290,0
|
|
20241105,133100,50400280,6290,6290,6290,6290,0
|
|
20241105,133000,50400280,6290,6290,6290,6290,0
|
|
20241105,132900,50400280,6290,6290,6290,6290,34
|
|
20241105,132800,50186420,6290,6290,6290,6290,0
|
|
20241105,132700,50186420,6290,6290,6290,6290,0
|
|
20241105,132600,50186420,6290,6290,6290,6290,0
|
|
20241105,132500,50186420,6290,6290,6290,6290,0
|
|
20241105,132400,50186420,6290,6290,6290,6290,0
|
|
20241105,132300,50186420,6290,6290,6290,6290,0
|
|
20241105,132200,50186420,6290,6290,6290,6290,0
|
|
20241105,132100,50186420,6290,6290,6290,6290,0
|
|
20241105,132000,50186420,6290,6290,6290,6290,0
|
|
20241105,131900,50186420,6290,6290,6290,6290,0
|
|
20241105,131800,50186420,6290,6290,6290,6290,0
|
|
20241105,131700,50186420,6290,6290,6290,6290,0
|
|
20241105,131600,50186420,6290,6290,6290,6290,1
|
|
20241105,131500,50180130,6280,6280,6280,6280,0
|
|
20241105,131400,50180130,6280,6280,6280,6280,0
|
|
20241105,131300,50180130,6280,6280,6280,6280,0
|
|
20241105,131200,50180130,6280,6280,6280,6280,0
|
|
20241105,131100,50180130,6280,6280,6280,6280,0
|
|
20241105,131000,50180130,6280,6280,6280,6280,0
|
|
20241105,130900,50180130,6280,6280,6280,6280,200
|
|
20241105,130800,48924130,6270,6270,6270,6270,0
|
|
20241105,130700,48924130,6270,6270,6270,6270,0
|
|
20241105,130600,48924130,6270,6270,6270,6270,0
|
|
20241105,130500,48924130,6270,6270,6270,6270,0
|
|
20241105,130400,48924130,6270,6270,6270,6270,0
|
|
20241105,130300,48924130,6270,6270,6270,6270,0
|
|
20241105,130200,48924130,6270,6270,6270,6270,0
|
|
20241105,130100,48924130,6270,6270,6270,6270,0
|
|
20241105,130000,48924130,6270,6270,6270,6270,0
|
|
20241105,125900,48924130,6270,6270,6270,6270,0
|
|
20241105,125800,48924130,6270,6270,6270,6270,0
|
|
20241105,125700,48924130,6270,6270,6270,6270,0
|
|
20241105,125600,48924130,6270,6270,6270,6270,0
|
|
20241105,125500,48924130,6270,6270,6270,6270,59
|
|
20241105,125400,48554200,6270,6270,6270,6270,0
|
|
20241105,125300,48554200,6270,6270,6270,6270,0
|
|
20241105,125200,48554200,6270,6270,6270,6270,0
|
|
20241105,125100,48554200,6270,6270,6270,6270,0
|
|
20241105,125000,48554200,6270,6270,6270,6270,0
|
|
20241105,124900,48554200,6270,6270,6270,6270,0
|
|
20241105,124800,48554200,6270,6270,6270,6270,0
|
|
20241105,124700,48554200,6270,6270,6270,6270,200
|
|
20241105,124600,47300200,6270,6270,6270,6270,0
|
|
20241105,124500,47300200,6270,6270,6270,6270,0
|
|
20241105,124400,47300200,6270,6270,6270,6270,0
|
|
20241105,124300,47300200,6270,6270,6270,6270,0
|
|
20241105,124200,47300200,6270,6270,6270,6270,0
|
|
20241105,124100,47300200,6270,6270,6270,6270,0
|
|
20241105,124000,47300200,6270,6270,6270,6270,0
|
|
20241105,123900,47300200,6270,6270,6270,6270,2
|
|
20241105,123800,47287660,6260,6260,6260,6260,0
|
|
20241105,123700,47287660,6260,6260,6260,6260,0
|
|
20241105,123600,47287660,6260,6260,6260,6260,0
|
|
20241105,123500,47287660,6260,6260,6260,6260,0
|
|
20241105,123400,47287660,6260,6260,6260,6260,0
|
|
20241105,123300,47287660,6260,6260,6260,6260,0
|
|
20241105,123200,47287660,6260,6260,6260,6260,0
|
|
20241105,123100,47287660,6260,6260,6260,6260,347
|
|
20241105,123000,45115440,6260,6260,6260,6260,0
|
|
20241105,122900,45115440,6260,6260,6260,6260,0
|
|
20241105,122800,45115440,6260,6260,6260,6260,0
|
|
20241105,122700,45115440,6260,6260,6260,6260,0
|
|
20241105,122600,45115440,6260,6260,6260,6260,0
|
|
20241105,122500,45115440,6260,6230,6260,6230,434
|
|
20241105,122400,42408360,6220,6220,6220,6220,0
|
|
20241105,122300,42408360,6220,6220,6220,6220,10
|
|
20241105,122200,42346160,6220,6220,6220,6220,0
|
|
20241105,122100,42346160,6220,6220,6220,6220,0
|
|
20241105,122000,42346160,6220,6220,6220,6220,0
|
|
20241105,121900,42346160,6220,6220,6220,6220,0
|
|
20241105,121800,42346160,6220,6220,6220,6220,0
|
|
20241105,121700,42346160,6220,6220,6220,6220,0
|
|
20241105,121600,42346160,6220,6220,6220,6220,0
|
|
20241105,121500,42346160,6220,6220,6220,6220,35
|
|
20241105,121400,42128460,6210,6220,6220,6210,39
|
|
20241105,121300,41885940,6230,6230,6230,6230,0
|
|
20241105,121200,41885940,6230,6230,6230,6230,0
|
|
20241105,121100,41885940,6230,6230,6230,6230,0
|
|
20241105,121000,41885940,6230,6230,6230,6230,1
|
|
20241105,120900,41879710,6240,6240,6240,6240,0
|
|
20241105,120800,41879710,6240,6240,6240,6240,0
|
|
20241105,120700,41879710,6240,6240,6240,6240,1
|
|
20241105,120600,41873470,6220,6220,6220,6220,0
|
|
20241105,120500,41873470,6220,6220,6220,6220,0
|
|
20241105,120400,41873470,6220,6220,6220,6220,0
|
|
20241105,120300,41873470,6220,6220,6220,6220,0
|
|
20241105,120200,41873470,6220,6220,6220,6220,0
|
|
20241105,120100,41873470,6220,6220,6220,6220,0
|
|
20241105,120000,41873470,6220,6220,6220,6220,1
|
|
20241105,115900,41867250,6240,6240,6240,6240,0
|
|
20241105,115800,41867250,6240,6240,6240,6240,0
|
|
20241105,115700,41867250,6240,6240,6240,6240,0
|
|
20241105,115600,41867250,6240,6240,6240,6240,0
|
|
20241105,115500,41867250,6240,6240,6240,6240,0
|
|
20241105,115400,41867250,6240,6240,6240,6240,1
|
|
20241105,115300,41861010,6240,6240,6240,6240,0
|
|
20241105,115200,41861010,6240,6240,6240,6240,0
|
|
20241105,115100,41861010,6240,6240,6240,6240,0
|
|
20241105,115000,41861010,6240,6240,6240,6240,0
|
|
20241105,114900,41861010,6240,6240,6240,6240,0
|
|
20241105,114800,41861010,6240,6240,6240,6240,0
|
|
20241105,114700,41861010,6240,6240,6240,6240,0
|
|
20241105,114600,41861010,6240,6240,6240,6240,0
|
|
20241105,114500,41861010,6240,6240,6240,6240,0
|
|
20241105,114400,41861010,6240,6240,6240,6240,0
|
|
20241105,114300,41861010,6240,6240,6240,6240,0
|
|
20241105,114200,41861010,6240,6240,6240,6240,0
|
|
20241105,114100,41861010,6240,6240,6240,6240,1
|
|
20241105,114000,41854770,6200,6200,6200,6200,0
|
|
20241105,113900,41854770,6200,6200,6200,6200,0
|
|
20241105,113800,41854770,6200,6200,6200,6200,0
|
|
20241105,113700,41854770,6200,6200,6200,6200,0
|
|
20241105,113600,41854770,6200,6200,6200,6200,0
|
|
20241105,113500,41854770,6200,6200,6200,6200,0
|
|
20241105,113400,41854770,6200,6200,6200,6200,11
|
|
20241105,113300,41786570,6250,6250,6250,6250,0
|
|
20241105,113200,41786570,6250,6250,6250,6250,0
|
|
20241105,113100,41786570,6250,6250,6250,6250,0
|
|
20241105,113000,41786570,6250,6250,6250,6250,0
|
|
20241105,112900,41786570,6250,6250,6250,6250,0
|
|
20241105,112800,41786570,6250,6250,6250,6250,0
|
|
20241105,112700,41786570,6250,6250,6250,6250,0
|
|
20241105,112600,41786570,6250,6250,6250,6250,0
|
|
20241105,112500,41786570,6250,6250,6250,6250,0
|
|
20241105,112400,41786570,6250,6250,6250,6250,0
|
|
20241105,112300,41786570,6250,6250,6250,6250,0
|
|
20241105,112200,41786570,6250,6250,6250,6250,0
|
|
20241105,112100,41786570,6250,6250,6250,6250,0
|
|
20241105,112000,41786570,6250,6250,6250,6250,1
|
|
20241105,111900,41780320,6200,6200,6200,6200,0
|
|
20241105,111800,41780320,6200,6200,6200,6200,0
|
|
20241105,111700,41780320,6200,6200,6200,6200,0
|
|
20241105,111600,41780320,6200,6200,6200,6200,0
|
|
20241105,111500,41780320,6200,6200,6200,6200,0
|
|
20241105,111400,41780320,6200,6210,6210,6200,1500
|
|
20241105,111300,32479660,6200,6200,6200,6200,0
|
|
20241105,111200,32479660,6200,6200,6200,6200,0
|
|
20241105,111100,32479660,6200,6200,6200,6200,0
|
|
20241105,111000,32479660,6200,6210,6210,6200,1500
|
|
20241105,110900,23177540,6200,6200,6200,6200,0
|
|
20241105,110800,23177540,6200,6200,6200,6200,0
|
|
20241105,110700,23177540,6200,6200,6200,6200,0
|
|
20241105,110600,23177540,6200,6200,6200,6200,0
|
|
20241105,110500,23177540,6200,6200,6200,6200,0
|
|
20241105,110400,23177540,6200,6200,6200,6200,0
|
|
20241105,110300,23177540,6200,6200,6200,6200,0
|
|
20241105,110200,23177540,6200,6200,6200,6200,0
|
|
20241105,110100,23177540,6200,6240,6240,6200,3237
|
|
20241105,110000,3104080,6260,6260,6260,6260,2
|
|
20241105,105900,3091560,6260,6260,6260,6260,0
|
|
20241105,105800,3091560,6260,6260,6260,6260,1
|
|
20241105,105700,3085300,6240,6240,6240,6240,0
|
|
20241105,105600,3085300,6240,6240,6240,6240,5
|
|
20241105,105500,3054100,6250,6250,6250,6250,0
|
|
20241105,105400,3054100,6250,6250,6250,6250,0
|
|
20241105,105300,3054100,6250,6250,6250,6250,19
|
|
20241105,105200,2935350,6260,6260,6260,6260,0
|
|
20241105,105100,2935350,6260,6260,6260,6260,0
|
|
20241105,105000,2935350,6260,6260,6260,6260,0
|
|
20241105,104900,2935350,6260,6260,6260,6260,15
|
|
20241105,104800,2841450,6280,6280,6280,6280,0
|
|
20241105,104700,2841450,6280,6280,6280,6280,0
|
|
20241105,104600,2841450,6280,6280,6280,6280,0
|
|
20241105,104500,2841450,6280,6280,6280,6280,0
|
|
20241105,104400,2841450,6280,6280,6280,6280,10
|
|
20241105,104300,2778650,6280,6280,6280,6280,0
|
|
20241105,104200,2778650,6280,6280,6280,6280,0
|
|
20241105,104100,2778650,6280,6280,6280,6280,0
|
|
20241105,104000,2778650,6280,6280,6280,6280,0
|
|
20241105,103900,2778650,6280,6280,6280,6280,1
|
|
20241105,103800,2772370,6260,6260,6260,6260,0
|
|
20241105,103700,2772370,6260,6260,6260,6260,0
|
|
20241105,103600,2772370,6260,6260,6260,6260,0
|
|
20241105,103500,2772370,6260,6260,6260,6260,0
|
|
20241105,103400,2772370,6260,6260,6260,6260,0
|
|
20241105,103300,2772370,6260,6260,6260,6260,0
|
|
20241105,103200,2772370,6260,6260,6260,6260,0
|
|
20241105,103100,2772370,6260,6260,6260,6260,0
|
|
20241105,103000,2772370,6260,6260,6260,6260,0
|
|
20241105,102900,2772370,6260,6260,6260,6260,0
|
|
20241105,102800,2772370,6260,6260,6260,6260,0
|
|
20241105,102700,2772370,6260,6260,6260,6260,0
|
|
20241105,102600,2772370,6260,6260,6260,6260,6
|
|
20241105,102500,2734810,6280,6280,6280,6280,0
|
|
20241105,102400,2734810,6280,6280,6280,6280,0
|
|
20241105,102300,2734810,6280,6280,6280,6280,0
|
|
20241105,102200,2734810,6280,6280,6280,6280,2
|
|
20241105,102100,2722250,6280,6280,6280,6280,0
|
|
20241105,102000,2722250,6280,6280,6280,6280,0
|
|
20241105,101900,2722250,6280,6280,6280,6280,0
|
|
20241105,101800,2722250,6280,6280,6280,6280,0
|
|
20241105,101700,2722250,6280,6280,6280,6280,0
|
|
20241105,101600,2722250,6280,6280,6280,6280,0
|
|
20241105,101500,2722250,6280,6280,6280,6280,0
|
|
20241105,101400,2722250,6280,6280,6280,6280,0
|
|
20241105,101300,2722250,6280,6280,6280,6280,0
|
|
20241105,101200,2722250,6280,6280,6280,6280,0
|
|
20241105,101100,2722250,6280,6280,6280,6280,1
|
|
20241105,101000,2715970,6280,6280,6280,6280,0
|
|
20241105,100900,2715970,6280,6280,6280,6280,0
|
|
20241105,100800,2715970,6280,6280,6280,6280,0
|
|
20241105,100700,2715970,6280,6280,6280,6280,5
|
|
20241105,100600,2684570,6280,6280,6280,6280,2
|
|
20241105,100500,2672010,6290,6290,6290,6290,0
|
|
20241105,100400,2672010,6290,6290,6290,6290,0
|
|
20241105,100300,2672010,6290,6290,6290,6290,3
|
|
20241105,100200,2653140,6290,6290,6290,6290,0
|
|
20241105,100100,2653140,6290,6290,6290,6290,1
|
|
20241105,100000,2646850,6260,6260,6260,6260,0
|
|
20241105,095900,2646850,6260,6260,6260,6260,0
|
|
20241105,095800,2646850,6260,6260,6260,6260,0
|
|
20241105,095700,2646850,6260,6260,6260,6260,0
|
|
20241105,095600,2646850,6260,6260,6260,6260,0
|
|
20241105,095500,2646850,6260,6260,6260,6260,0
|
|
20241105,095400,2646850,6260,6260,6260,6260,30
|
|
20241105,095300,2459050,6300,6300,6300,6300,0
|
|
20241105,095200,2459050,6300,6300,6300,6300,0
|
|
20241105,095100,2459050,6300,6300,6300,6300,0
|
|
20241105,095000,2459050,6300,6300,6300,6300,0
|
|
20241105,094900,2459050,6300,6300,6300,6300,0
|
|
20241105,094800,2459050,6300,6300,6300,6300,0
|
|
20241105,094700,2459050,6300,6300,6300,6300,0
|
|
20241105,094600,2459050,6300,6300,6300,6300,0
|
|
20241105,094500,2459050,6300,6300,6300,6300,0
|
|
20241105,094400,2459050,6300,6300,6300,6300,9
|
|
20241105,094300,2402350,6300,6290,6300,6290,103
|
|
20241105,094200,1753670,6290,6290,6290,6290,8
|
|
20241105,094100,1703350,6300,6300,6300,6300,0
|
|
20241105,094000,1703350,6300,6300,6300,6300,0
|
|
20241105,093900,1703350,6300,6300,6300,6300,0
|
|
20241105,093800,1703350,6300,6300,6300,6300,0
|
|
20241105,093700,1703350,6300,6300,6300,6300,0
|
|
20241105,093600,1703350,6300,6300,6300,6300,0
|
|
20241105,093500,1703350,6300,6300,6300,6300,0
|
|
20241105,093400,1703350,6300,6300,6300,6300,0
|
|
20241105,093300,1703350,6300,6300,6300,6300,0
|
|
20241105,093200,1703350,6300,6300,6300,6300,88
|
|
20241105,093100,1148950,6300,6300,6300,6300,0
|
|
20241105,093000,1148950,6300,6280,6300,6280,16
|
|
20241105,092900,1048290,6280,6280,6280,6280,0
|
|
20241105,092800,1048290,6280,6280,6280,6280,0
|
|
20241105,092700,1048290,6280,6280,6280,6280,0
|
|
20241105,092600,1048290,6280,6280,6280,6280,0
|
|
20241105,092500,1048290,6280,6280,6280,6280,0
|
|
20241105,092400,1048290,6280,6280,6280,6280,0
|
|
20241105,092300,1048290,6280,6280,6280,6280,0
|
|
20241105,092200,1048290,6280,6280,6280,6280,0
|
|
20241105,092100,1048290,6280,6280,6280,6280,0
|
|
20241105,092000,1048290,6280,6280,6280,6280,1
|
|
20241105,091900,1042010,6290,6290,6290,6290,0
|
|
20241105,091800,1042010,6290,6290,6290,6290,15
|
|
20241105,091700,947660,6290,6290,6290,6290,0
|
|
20241105,091600,947660,6290,6290,6290,6290,3
|
|
20241105,091500,928790,6310,6310,6310,6310,0
|
|
20241105,091400,928790,6310,6310,6310,6310,0
|
|
20241105,091300,928790,6310,6310,6310,6310,1
|
|
20241105,091200,922480,6230,6230,6230,6230,0
|
|
20241105,091100,922480,6230,6230,6230,6230,0
|
|
20241105,091000,922480,6230,6230,6230,6230,100
|
|
20241105,090900,299480,6310,6310,6310,6310,0
|
|
20241105,090800,299480,6310,6310,6310,6310,0
|
|
20241105,090700,299480,6310,6310,6310,6310,0
|
|
20241105,090600,299480,6310,6310,6310,6310,2
|
|
20241105,090500,286860,6310,6310,6310,6310,0
|
|
20241105,090400,286860,6310,6310,6310,6310,1
|
|
20241105,090300,280550,6230,6230,6230,6230,0
|
|
20241105,090200,280550,6230,6250,6320,6230,20
|
|
20241105,090100,155770,6240,6240,6240,6240,0
|
|
20241105,090000,155770,6240,6230,6240,6230,25
|