671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,200800,38203850,6270,6270,6270,6270,160
|
|
20241106,200700,38203850,6270,6270,6270,6270,0
|
|
20241106,200600,38203850,6270,6270,6270,6270,0
|
|
20241106,200500,38203850,6270,6270,6270,6270,0
|
|
20241106,200400,38203850,6270,6270,6270,6270,0
|
|
20241106,200300,38203850,6270,6270,6270,6270,0
|
|
20241106,200200,38203850,6270,6270,6270,6270,0
|
|
20241106,200100,38203850,6270,6270,6270,6270,0
|
|
20241106,200000,38203850,6270,6270,6270,6270,0
|
|
20241106,195900,38203850,6270,6270,6270,6270,0
|
|
20241106,195800,38203850,6270,6270,6270,6270,0
|
|
20241106,195700,38203850,6270,6270,6270,6270,0
|
|
20241106,195600,38203850,6270,6270,6270,6270,0
|
|
20241106,195500,38203850,6270,6270,6270,6270,0
|
|
20241106,195400,38203850,6270,6270,6270,6270,0
|
|
20241106,195300,38203850,6270,6270,6270,6270,0
|
|
20241106,195200,38203850,6270,6270,6270,6270,0
|
|
20241106,195100,38203850,6270,6270,6270,6270,0
|
|
20241106,195000,38203850,6270,6270,6270,6270,0
|
|
20241106,194900,38203850,6270,6270,6270,6270,0
|
|
20241106,194800,38203850,6270,6270,6270,6270,0
|
|
20241106,194700,38203850,6270,6270,6270,6270,0
|
|
20241106,194600,38203850,6270,6270,6270,6270,0
|
|
20241106,194500,38203850,6270,6270,6270,6270,0
|
|
20241106,194400,38203850,6270,6270,6270,6270,0
|
|
20241106,194300,38203850,6270,6270,6270,6270,0
|
|
20241106,194200,38203850,6270,6270,6270,6270,0
|
|
20241106,194100,38203850,6270,6270,6270,6270,0
|
|
20241106,194000,38203850,6270,6270,6270,6270,0
|
|
20241106,193900,38203850,6270,6270,6270,6270,0
|
|
20241106,193800,38203850,6270,6270,6270,6270,160
|
|
20241106,193700,38203850,6270,6270,6270,6270,0
|
|
20241106,193600,38203850,6270,6270,6270,6270,0
|
|
20241106,193500,38203850,6270,6270,6270,6270,0
|
|
20241106,193400,38203850,6270,6270,6270,6270,0
|
|
20241106,193300,38203850,6270,6270,6270,6270,0
|
|
20241106,193200,38203850,6270,6270,6270,6270,0
|
|
20241106,193100,38203850,6270,6270,6270,6270,0
|
|
20241106,193000,38203850,6270,6270,6270,6270,0
|
|
20241106,192900,38203850,6270,6270,6270,6270,0
|
|
20241106,192800,38203850,6270,6270,6270,6270,0
|
|
20241106,192700,38203850,6270,6270,6270,6270,0
|
|
20241106,192600,38203850,6270,6270,6270,6270,0
|
|
20241106,192500,38203850,6270,6270,6270,6270,0
|
|
20241106,192400,38203850,6270,6270,6270,6270,0
|
|
20241106,192300,38203850,6270,6270,6270,6270,0
|
|
20241106,192200,38203850,6270,6270,6270,6270,0
|
|
20241106,192100,38203850,6270,6270,6270,6270,0
|
|
20241106,192000,38203850,6270,6270,6270,6270,0
|
|
20241106,191900,38203850,6270,6270,6270,6270,0
|
|
20241106,191800,38203850,6270,6270,6270,6270,0
|
|
20241106,191700,38203850,6270,6270,6270,6270,0
|
|
20241106,191600,38203850,6270,6270,6270,6270,0
|
|
20241106,191500,38203850,6270,6270,6270,6270,0
|
|
20241106,191400,38203850,6270,6270,6270,6270,0
|
|
20241106,191300,38203850,6270,6270,6270,6270,0
|
|
20241106,191200,38203850,6270,6270,6270,6270,0
|
|
20241106,191100,38203850,6270,6270,6270,6270,0
|
|
20241106,191000,38203850,6270,6270,6270,6270,0
|
|
20241106,190900,38203850,6270,6270,6270,6270,0
|
|
20241106,190800,38203850,6270,6270,6270,6270,160
|
|
20241106,190700,38203850,6270,6270,6270,6270,0
|
|
20241106,190600,38203850,6270,6270,6270,6270,0
|
|
20241106,190500,38203850,6270,6270,6270,6270,0
|
|
20241106,190400,38203850,6270,6270,6270,6270,0
|
|
20241106,190300,38203850,6270,6270,6270,6270,0
|
|
20241106,190200,38203850,6270,6270,6270,6270,0
|
|
20241106,190100,38203850,6270,6270,6270,6270,0
|
|
20241106,190000,38203850,6270,6270,6270,6270,0
|
|
20241106,185900,38203850,6270,6270,6270,6270,0
|
|
20241106,185800,38203850,6270,6270,6270,6270,0
|
|
20241106,185700,38203850,6270,6270,6270,6270,0
|
|
20241106,185600,38203850,6270,6270,6270,6270,0
|
|
20241106,185500,38203850,6270,6270,6270,6270,0
|
|
20241106,185400,38203850,6270,6270,6270,6270,0
|
|
20241106,185300,38203850,6270,6270,6270,6270,0
|
|
20241106,185200,38203850,6270,6270,6270,6270,0
|
|
20241106,185100,38203850,6270,6270,6270,6270,0
|
|
20241106,185000,38203850,6270,6270,6270,6270,0
|
|
20241106,184900,38203850,6270,6270,6270,6270,0
|
|
20241106,184800,38203850,6270,6270,6270,6270,0
|
|
20241106,184700,38203850,6270,6270,6270,6270,0
|
|
20241106,184600,38203850,6270,6270,6270,6270,0
|
|
20241106,184500,38203850,6270,6270,6270,6270,0
|
|
20241106,184400,38203850,6270,6270,6270,6270,0
|
|
20241106,184300,38203850,6270,6270,6270,6270,0
|
|
20241106,184200,38203850,6270,6270,6270,6270,0
|
|
20241106,184100,38203850,6270,6270,6270,6270,0
|
|
20241106,184000,38203850,6270,6270,6270,6270,0
|
|
20241106,183900,38203850,6270,6270,6270,6270,0
|
|
20241106,183800,38203850,6270,6270,6270,6270,160
|
|
20241106,183700,38203850,6270,6270,6270,6270,0
|
|
20241106,183600,38203850,6270,6270,6270,6270,0
|
|
20241106,183500,38203850,6270,6270,6270,6270,0
|
|
20241106,183400,38203850,6270,6270,6270,6270,0
|
|
20241106,183300,38203850,6270,6270,6270,6270,0
|
|
20241106,183200,38203850,6270,6270,6270,6270,0
|
|
20241106,183100,38203850,6270,6270,6270,6270,0
|
|
20241106,183000,38203850,6270,6270,6270,6270,0
|
|
20241106,182900,38203850,6270,6270,6270,6270,0
|
|
20241106,182800,38203850,6270,6270,6270,6270,0
|
|
20241106,182700,38203850,6270,6270,6270,6270,0
|
|
20241106,182600,38203850,6270,6270,6270,6270,0
|
|
20241106,182500,38203850,6270,6270,6270,6270,0
|
|
20241106,182400,38203850,6270,6270,6270,6270,0
|
|
20241106,182300,38203850,6270,6270,6270,6270,0
|
|
20241106,182200,38203850,6270,6270,6270,6270,0
|
|
20241106,182100,38203850,6270,6270,6270,6270,0
|
|
20241106,182000,38203850,6270,6270,6270,6270,0
|
|
20241106,181900,38203850,6270,6270,6270,6270,0
|
|
20241106,181800,38203850,6270,6270,6270,6270,0
|
|
20241106,181700,38203850,6270,6270,6270,6270,0
|
|
20241106,181600,38203850,6270,6270,6270,6270,0
|
|
20241106,181500,38203850,6270,6270,6270,6270,0
|
|
20241106,181400,38203850,6270,6270,6270,6270,0
|
|
20241106,181300,38203850,6270,6270,6270,6270,0
|
|
20241106,181200,38203850,6270,6270,6270,6270,0
|
|
20241106,181100,38203850,6270,6270,6270,6270,0
|
|
20241106,181000,38203850,6270,6270,6270,6270,0
|
|
20241106,180900,38203850,6270,6270,6270,6270,0
|
|
20241106,180800,38203850,6270,6270,6270,6270,160
|
|
20241106,180700,38203850,6270,6270,6270,6270,0
|
|
20241106,180600,38203850,6270,6270,6270,6270,0
|
|
20241106,180500,38203850,6270,6270,6270,6270,0
|
|
20241106,180400,38203850,6270,6270,6270,6270,0
|
|
20241106,180300,38203850,6270,6270,6270,6270,0
|
|
20241106,180200,38203850,6270,6270,6270,6270,0
|
|
20241106,180100,38203850,6270,6270,6270,6270,0
|
|
20241106,180000,38203850,6270,6270,6270,6270,0
|
|
20241106,175900,38203850,6270,6270,6270,6270,0
|
|
20241106,175800,38203850,6270,6270,6270,6270,0
|
|
20241106,175700,38203850,6270,6270,6270,6270,0
|
|
20241106,175600,38203850,6270,6270,6270,6270,0
|
|
20241106,175500,38203850,6270,6270,6270,6270,0
|
|
20241106,175400,38203850,6270,6270,6270,6270,0
|
|
20241106,175300,38203850,6270,6270,6270,6270,0
|
|
20241106,175200,38203850,6270,6270,6270,6270,0
|
|
20241106,175100,38203850,6270,6270,6270,6270,0
|
|
20241106,175000,38203850,6270,6270,6270,6270,0
|
|
20241106,174900,38203850,6270,6270,6270,6270,0
|
|
20241106,174800,38203850,6270,6270,6270,6270,0
|
|
20241106,174700,38203850,6270,6270,6270,6270,0
|
|
20241106,174600,38203850,6270,6270,6270,6270,0
|
|
20241106,174500,38203850,6270,6270,6270,6270,0
|
|
20241106,174400,38203850,6270,6270,6270,6270,0
|
|
20241106,174300,38203850,6270,6270,6270,6270,0
|
|
20241106,174200,38203850,6270,6270,6270,6270,0
|
|
20241106,174100,38203850,6270,6270,6270,6270,0
|
|
20241106,174000,38203850,6270,6270,6270,6270,0
|
|
20241106,173900,38203850,6270,6270,6270,6270,0
|
|
20241106,173800,38203850,6270,6270,6270,6270,160
|
|
20241106,173700,38203850,6270,6270,6270,6270,0
|
|
20241106,173600,38203850,6270,6270,6270,6270,0
|
|
20241106,173500,38203850,6270,6270,6270,6270,0
|
|
20241106,173400,38203850,6270,6270,6270,6270,0
|
|
20241106,173300,38203850,6270,6270,6270,6270,0
|
|
20241106,173200,38203850,6270,6270,6270,6270,0
|
|
20241106,173100,38203850,6270,6270,6270,6270,0
|
|
20241106,173000,38203850,6270,6270,6270,6270,0
|
|
20241106,172900,38203850,6270,6270,6270,6270,0
|
|
20241106,172800,38203850,6270,6270,6270,6270,0
|
|
20241106,172700,38203850,6270,6270,6270,6270,0
|
|
20241106,172600,38203850,6270,6270,6270,6270,0
|
|
20241106,172500,38203850,6270,6270,6270,6270,0
|
|
20241106,172400,38203850,6270,6270,6270,6270,0
|
|
20241106,172300,38203850,6270,6270,6270,6270,0
|
|
20241106,172200,38203850,6270,6270,6270,6270,0
|
|
20241106,172100,38203850,6270,6270,6270,6270,0
|
|
20241106,172000,38203850,6270,6270,6270,6270,0
|
|
20241106,171900,38203850,6270,6270,6270,6270,0
|
|
20241106,171800,38203850,6270,6270,6270,6270,0
|
|
20241106,171700,38203850,6270,6270,6270,6270,0
|
|
20241106,171600,38203850,6270,6270,6270,6270,0
|
|
20241106,171500,38203850,6270,6270,6270,6270,0
|
|
20241106,171400,38203850,6270,6270,6270,6270,0
|
|
20241106,171300,38203850,6270,6270,6270,6270,0
|
|
20241106,171200,38203850,6270,6270,6270,6270,0
|
|
20241106,171100,38203850,6270,6270,6270,6270,0
|
|
20241106,171000,38203850,6270,6270,6270,6270,0
|
|
20241106,170900,38203850,6270,6270,6270,6270,0
|
|
20241106,170800,38203850,6270,6270,6270,6270,160
|
|
20241106,170700,38203850,6270,6270,6270,6270,0
|
|
20241106,170600,38203850,6270,6270,6270,6270,0
|
|
20241106,170500,38203850,6270,6270,6270,6270,0
|
|
20241106,170400,38203850,6270,6270,6270,6270,0
|
|
20241106,170300,38203850,6270,6270,6270,6270,0
|
|
20241106,170200,38203850,6270,6270,6270,6270,0
|
|
20241106,170100,38203850,6270,6270,6270,6270,0
|
|
20241106,170000,38203850,6270,6270,6270,6270,0
|
|
20241106,165900,38203850,6270,6270,6270,6270,0
|
|
20241106,165800,38203850,6270,6270,6270,6270,0
|
|
20241106,165700,38203850,6270,6270,6270,6270,0
|
|
20241106,165600,38203850,6270,6270,6270,6270,0
|
|
20241106,165500,38203850,6270,6270,6270,6270,0
|
|
20241106,165400,38203850,6270,6270,6270,6270,0
|
|
20241106,165300,38203850,6270,6270,6270,6270,0
|
|
20241106,165200,38203850,6270,6270,6270,6270,0
|
|
20241106,165100,38203850,6270,6270,6270,6270,0
|
|
20241106,165000,38203850,6270,6270,6270,6270,0
|
|
20241106,164900,38203850,6270,6270,6270,6270,0
|
|
20241106,164800,38203850,6270,6270,6270,6270,0
|
|
20241106,164700,38203850,6270,6270,6270,6270,0
|
|
20241106,164600,38203850,6270,6270,6270,6270,0
|
|
20241106,164500,38203850,6270,6270,6270,6270,0
|
|
20241106,164400,38203850,6270,6270,6270,6270,0
|
|
20241106,164300,38203850,6270,6270,6270,6270,0
|
|
20241106,164200,38203850,6270,6270,6270,6270,0
|
|
20241106,164100,38203850,6270,6270,6270,6270,0
|
|
20241106,164000,38203850,6270,6270,6270,6270,0
|
|
20241106,163900,38203850,6270,6270,6270,6270,0
|
|
20241106,163800,38203850,6270,6270,6270,6270,160
|
|
20241106,163700,38203850,6270,6270,6270,6270,0
|
|
20241106,163600,38203850,6270,6270,6270,6270,0
|
|
20241106,163500,38203850,6270,6270,6270,6270,0
|
|
20241106,163400,38203850,6270,6270,6270,6270,0
|
|
20241106,163300,38203850,6270,6270,6270,6270,0
|
|
20241106,163200,38203850,6270,6270,6270,6270,0
|
|
20241106,163100,38203850,6270,6270,6270,6270,0
|
|
20241106,163000,38203850,6270,6270,6270,6270,0
|
|
20241106,162900,38203850,6270,6270,6270,6270,0
|
|
20241106,162800,38203850,6270,6270,6270,6270,0
|
|
20241106,162700,38203850,6270,6270,6270,6270,0
|
|
20241106,162600,38203850,6270,6270,6270,6270,0
|
|
20241106,162500,38203850,6270,6270,6270,6270,0
|
|
20241106,162400,38203850,6270,6270,6270,6270,0
|
|
20241106,162300,38203850,6270,6270,6270,6270,0
|
|
20241106,162200,38203850,6270,6270,6270,6270,0
|
|
20241106,162100,38203850,6270,6270,6270,6270,0
|
|
20241106,162000,38203850,6270,6270,6270,6270,0
|
|
20241106,161900,38203850,6270,6270,6270,6270,0
|
|
20241106,161800,38203850,6270,6270,6270,6270,0
|
|
20241106,161700,38203850,6270,6270,6270,6270,0
|
|
20241106,161600,38203850,6270,6270,6270,6270,0
|
|
20241106,161500,38203850,6270,6270,6270,6270,0
|
|
20241106,161400,38203850,6270,6270,6270,6270,0
|
|
20241106,161300,38203850,6270,6270,6270,6270,0
|
|
20241106,161200,38203850,6270,6270,6270,6270,0
|
|
20241106,161100,38203850,6270,6270,6270,6270,0
|
|
20241106,161000,38203850,6270,6270,6270,6270,0
|
|
20241106,160900,38203850,6270,6270,6270,6270,0
|
|
20241106,160800,38203850,6270,6270,6270,6270,160
|
|
20241106,160700,38203850,6270,6270,6270,6270,0
|
|
20241106,160600,38203850,6270,6270,6270,6270,0
|
|
20241106,160500,38203850,6270,6270,6270,6270,0
|
|
20241106,160400,38203850,6270,6270,6270,6270,0
|
|
20241106,160300,38203850,6270,6270,6270,6270,0
|
|
20241106,160200,38203850,6270,6270,6270,6270,0
|
|
20241106,160100,38203850,6270,6270,6270,6270,0
|
|
20241106,160000,38203850,6270,6270,6270,6270,0
|
|
20241106,155900,38203850,6270,6270,6270,6270,0
|
|
20241106,155800,38203850,6270,6270,6270,6270,0
|
|
20241106,155700,38203850,6270,6270,6270,6270,0
|
|
20241106,155600,38203850,6270,6270,6270,6270,0
|
|
20241106,155500,38203850,6270,6270,6270,6270,0
|
|
20241106,155400,38203850,6270,6270,6270,6270,0
|
|
20241106,155300,38203850,6270,6270,6270,6270,0
|
|
20241106,155200,38203850,6270,6270,6270,6270,0
|
|
20241106,155100,38203850,6270,6270,6270,6270,0
|
|
20241106,155000,38203850,6270,6270,6270,6270,0
|
|
20241106,154900,38203850,6270,6270,6270,6270,0
|
|
20241106,154800,38203850,6270,6270,6270,6270,0
|
|
20241106,154700,38203850,6270,6270,6270,6270,0
|
|
20241106,154600,38203850,6270,6270,6270,6270,0
|
|
20241106,154500,38203850,6270,6270,6270,6270,0
|
|
20241106,154400,38203850,6270,6270,6270,6270,0
|
|
20241106,154300,38203850,6270,6270,6270,6270,0
|
|
20241106,154200,38203850,6270,6270,6270,6270,0
|
|
20241106,154100,38203850,6270,6270,6270,6270,0
|
|
20241106,154000,38203850,6270,6270,6270,6270,0
|
|
20241106,153900,38203850,6270,6270,6270,6270,0
|
|
20241106,153800,38203850,6270,6270,6270,6270,160
|
|
20241106,153700,38203850,6270,6270,6270,6270,0
|
|
20241106,153600,38203850,6270,6270,6270,6270,0
|
|
20241106,153500,38203850,6270,6270,6270,6270,0
|
|
20241106,153400,38203850,6270,6270,6270,6270,0
|
|
20241106,153300,38203850,6270,6270,6270,6270,0
|
|
20241106,153200,38203850,6270,6270,6270,6270,0
|
|
20241106,153100,38203850,6270,6270,6270,6270,0
|
|
20241106,153000,38203850,6270,6270,6270,6270,160
|
|
20241106,152900,37200650,6290,6290,6290,6290,0
|
|
20241106,152800,37200650,6290,6290,6290,6290,0
|
|
20241106,152700,37200650,6290,6290,6290,6290,0
|
|
20241106,152600,37200650,6290,6290,6290,6290,0
|
|
20241106,152500,37200650,6290,6290,6290,6290,0
|
|
20241106,152400,37200650,6290,6290,6290,6290,0
|
|
20241106,152300,37200650,6290,6290,6290,6290,0
|
|
20241106,152200,37200650,6290,6290,6290,6290,0
|
|
20241106,152100,37200650,6290,6290,6290,6290,0
|
|
20241106,152000,37200650,6290,6290,6290,6290,0
|
|
20241106,151900,37200650,6290,6240,6290,6240,600
|
|
20241106,151800,33439710,6170,6170,6170,6170,0
|
|
20241106,151700,33439710,6170,6190,6190,6170,122
|
|
20241106,151600,32686900,6260,6260,6260,6260,0
|
|
20241106,151500,32686900,6260,6260,6260,6260,0
|
|
20241106,151400,32686900,6260,6260,6260,6260,0
|
|
20241106,151300,32686900,6260,6260,6260,6260,0
|
|
20241106,151200,32686900,6260,6260,6260,6260,3
|
|
20241106,151100,32668120,6180,6180,6180,6180,0
|
|
20241106,151000,32668120,6180,6170,6180,6170,209
|
|
20241106,150900,31377290,6150,6150,6150,6150,50
|
|
20241106,150800,31069790,6150,6160,6160,6150,56
|
|
20241106,150700,30725010,6160,6160,6160,6150,398
|
|
20241106,150600,28274230,6160,6170,6170,6160,368
|
|
20241106,150500,26004010,6180,6180,6180,6180,8
|
|
20241106,150400,25954570,6190,6190,6190,6190,0
|
|
20241106,150300,25954570,6190,6190,6190,6190,1
|
|
20241106,150200,25948380,6180,6180,6180,6180,0
|
|
20241106,150100,25948380,6180,6180,6180,6180,0
|
|
20241106,150000,25948380,6180,6180,6180,6180,0
|
|
20241106,145900,25948380,6180,6180,6180,6180,0
|
|
20241106,145800,25948380,6180,6180,6180,6180,0
|
|
20241106,145700,25948380,6180,6180,6180,6180,0
|
|
20241106,145600,25948380,6180,6180,6180,6180,0
|
|
20241106,145500,25948380,6180,6180,6180,6180,0
|
|
20241106,145400,25948380,6180,6180,6180,6180,0
|
|
20241106,145300,25948380,6180,6180,6180,6180,0
|
|
20241106,145200,25948380,6180,6180,6180,6180,0
|
|
20241106,145100,25948380,6180,6180,6180,6180,0
|
|
20241106,145000,25948380,6180,6180,6180,6180,1
|
|
20241106,144900,25942200,6170,6170,6170,6170,0
|
|
20241106,144800,25942200,6170,6170,6170,6170,0
|
|
20241106,144700,25942200,6170,6170,6170,6170,0
|
|
20241106,144600,25942200,6170,6170,6170,6170,0
|
|
20241106,144500,25942200,6170,6170,6170,6170,0
|
|
20241106,144400,25942200,6170,6170,6170,6170,0
|
|
20241106,144300,25942200,6170,6170,6170,6170,0
|
|
20241106,144200,25942200,6170,6170,6170,6170,0
|
|
20241106,144100,25942200,6170,6170,6170,6170,0
|
|
20241106,144000,25942200,6170,6170,6170,6170,0
|
|
20241106,143900,25942200,6170,6170,6170,6170,0
|
|
20241106,143800,25942200,6170,6170,6170,6170,0
|
|
20241106,143700,25942200,6170,6170,6170,6170,0
|
|
20241106,143600,25942200,6170,6170,6170,6170,0
|
|
20241106,143500,25942200,6170,6170,6170,6170,0
|
|
20241106,143400,25942200,6170,6170,6170,6170,0
|
|
20241106,143300,25942200,6170,6170,6170,6170,0
|
|
20241106,143200,25942200,6170,6180,6180,6170,1556
|
|
20241106,143100,16338480,6180,6180,6180,6180,0
|
|
20241106,143000,16338480,6180,6180,6180,6180,0
|
|
20241106,142900,16338480,6180,6180,6180,6180,0
|
|
20241106,142800,16338480,6180,6180,6180,6180,0
|
|
20241106,142700,16338480,6180,6180,6180,6180,1
|
|
20241106,142600,16332300,6250,6250,6250,6250,1
|
|
20241106,142500,16326050,6230,6230,6230,6230,0
|
|
20241106,142400,16326050,6230,6230,6230,6230,0
|
|
20241106,142300,16326050,6230,6230,6230,6230,0
|
|
20241106,142200,16326050,6230,6230,6230,6230,0
|
|
20241106,142100,16326050,6230,6230,6230,6230,0
|
|
20241106,142000,16326050,6230,6230,6230,6230,0
|
|
20241106,141900,16326050,6230,6230,6230,6230,0
|
|
20241106,141800,16326050,6230,6230,6230,6230,0
|
|
20241106,141700,16326050,6230,6230,6230,6230,0
|
|
20241106,141600,16326050,6230,6230,6230,6230,0
|
|
20241106,141500,16326050,6230,6230,6230,6230,0
|
|
20241106,141400,16326050,6230,6230,6230,6230,0
|
|
20241106,141300,16326050,6230,6230,6230,6230,0
|
|
20241106,141200,16326050,6230,6230,6230,6230,0
|
|
20241106,141100,16326050,6230,6230,6230,6230,0
|
|
20241106,141000,16326050,6230,6230,6230,6230,2
|
|
20241106,140900,16313590,6230,6230,6230,6230,0
|
|
20241106,140800,16313590,6230,6230,6230,6230,0
|
|
20241106,140700,16313590,6230,6230,6230,6230,0
|
|
20241106,140600,16313590,6230,6230,6230,6230,0
|
|
20241106,140500,16313590,6230,6230,6230,6230,0
|
|
20241106,140400,16313590,6230,6230,6230,6230,0
|
|
20241106,140300,16313590,6230,6230,6230,6230,0
|
|
20241106,140200,16313590,6230,6230,6230,6230,5
|
|
20241106,140100,16282440,6230,6230,6230,6230,0
|
|
20241106,140000,16282440,6230,6230,6230,6230,0
|
|
20241106,135900,16282440,6230,6230,6230,6230,0
|
|
20241106,135800,16282440,6230,6230,6230,6230,0
|
|
20241106,135700,16282440,6230,6230,6230,6230,0
|
|
20241106,135600,16282440,6230,6230,6230,6230,10
|
|
20241106,135500,16220140,6230,6230,6230,6230,20
|
|
20241106,135400,16095540,6230,6230,6230,6230,264
|
|
20241106,135300,14450820,6170,6170,6170,6170,0
|
|
20241106,135200,14450820,6170,6170,6170,6170,0
|
|
20241106,135100,14450820,6170,6170,6170,6170,0
|
|
20241106,135000,14450820,6170,6170,6170,6170,0
|
|
20241106,134900,14450820,6170,6170,6170,6170,0
|
|
20241106,134800,14450820,6170,6170,6170,6170,0
|
|
20241106,134700,14450820,6170,6170,6170,6170,0
|
|
20241106,134600,14450820,6170,6170,6170,6170,0
|
|
20241106,134500,14450820,6170,6180,6180,6170,220
|
|
20241106,134400,13091420,6220,6220,6220,6220,0
|
|
20241106,134300,13091420,6220,6220,6220,6220,22
|
|
20241106,134200,12954580,6260,6260,6260,6260,0
|
|
20241106,134100,12954580,6260,6260,6260,6260,0
|
|
20241106,134000,12954580,6260,6260,6260,6260,0
|
|
20241106,133900,12954580,6260,6260,6260,6260,1
|
|
20241106,133800,12948320,6220,6220,6220,6220,0
|
|
20241106,133700,12948320,6220,6220,6220,6220,0
|
|
20241106,133600,12948320,6220,6220,6220,6220,0
|
|
20241106,133500,12948320,6220,6220,6220,6220,278
|
|
20241106,133400,11219160,6170,6220,6220,6170,179
|
|
20241106,133300,10110980,6220,6220,6220,6220,0
|
|
20241106,133200,10110980,6220,6220,6220,6220,0
|
|
20241106,133100,10110980,6220,6220,6220,6220,0
|
|
20241106,133000,10110980,6220,6220,6220,6220,0
|
|
20241106,132900,10110980,6220,6220,6220,6220,0
|
|
20241106,132800,10110980,6220,6220,6220,6220,0
|
|
20241106,132700,10110980,6220,6220,6220,6220,0
|
|
20241106,132600,10110980,6220,6220,6220,6220,0
|
|
20241106,132500,10110980,6220,6220,6220,6220,0
|
|
20241106,132400,10110980,6220,6220,6220,6220,0
|
|
20241106,132300,10110980,6220,6220,6220,6220,0
|
|
20241106,132200,10110980,6220,6220,6220,6220,0
|
|
20241106,132100,10110980,6220,6220,6220,6220,0
|
|
20241106,132000,10110980,6220,6220,6220,6220,0
|
|
20241106,131900,10110980,6220,6220,6220,6220,0
|
|
20241106,131800,10110980,6220,6220,6220,6220,1
|
|
20241106,131700,10104760,6220,6220,6220,6220,0
|
|
20241106,131600,10104760,6220,6220,6220,6220,0
|
|
20241106,131500,10104760,6220,6220,6220,6220,0
|
|
20241106,131400,10104760,6220,6220,6220,6220,0
|
|
20241106,131300,10104760,6220,6220,6220,6220,0
|
|
20241106,131200,10104760,6220,6220,6220,6220,0
|
|
20241106,131100,10104760,6220,6220,6220,6220,41
|
|
20241106,131000,9849740,6220,6220,6220,6220,0
|
|
20241106,130900,9849740,6220,6220,6220,6220,40
|
|
20241106,130800,9600940,6260,6260,6260,6260,0
|
|
20241106,130700,9600940,6260,6260,6260,6260,0
|
|
20241106,130600,9600940,6260,6260,6260,6260,0
|
|
20241106,130500,9600940,6260,6260,6260,6260,0
|
|
20241106,130400,9600940,6260,6260,6260,6260,0
|
|
20241106,130300,9600940,6260,6260,6260,6260,0
|
|
20241106,130200,9600940,6260,6260,6260,6260,0
|
|
20241106,130100,9600940,6260,6260,6260,6260,0
|
|
20241106,130000,9600940,6260,6260,6260,6260,1
|
|
20241106,125900,9594680,6230,6230,6230,6230,0
|
|
20241106,125800,9594680,6230,6230,6230,6230,0
|
|
20241106,125700,9594680,6230,6230,6230,6230,0
|
|
20241106,125600,9594680,6230,6230,6230,6230,0
|
|
20241106,125500,9594680,6230,6230,6230,6230,0
|
|
20241106,125400,9594680,6230,6240,6240,6230,127
|
|
20241106,125300,8803410,6230,6230,6230,6230,0
|
|
20241106,125200,8803410,6230,6230,6230,6230,0
|
|
20241106,125100,8803410,6230,6230,6230,6230,0
|
|
20241106,125000,8803410,6230,6230,6230,6230,0
|
|
20241106,124900,8803410,6230,6230,6230,6230,0
|
|
20241106,124800,8803410,6230,6240,6240,6230,33
|
|
20241106,124700,8597800,6240,6240,6240,6240,0
|
|
20241106,124600,8597800,6240,6240,6240,6240,20
|
|
20241106,124500,8473000,6240,6240,6240,6240,0
|
|
20241106,124400,8473000,6240,6240,6240,6240,8
|
|
20241106,124300,8423080,6250,6250,6250,6250,0
|
|
20241106,124200,8423080,6250,6250,6250,6250,0
|
|
20241106,124100,8423080,6250,6250,6250,6250,0
|
|
20241106,124000,8423080,6250,6250,6250,6250,0
|
|
20241106,123900,8423080,6250,6250,6250,6250,0
|
|
20241106,123800,8423080,6250,6250,6250,6250,0
|
|
20241106,123700,8423080,6250,6250,6250,6250,0
|
|
20241106,123600,8423080,6250,6250,6250,6250,0
|
|
20241106,123500,8423080,6250,6250,6250,6250,0
|
|
20241106,123400,8423080,6250,6250,6250,6250,0
|
|
20241106,123300,8423080,6250,6250,6250,6250,20
|
|
20241106,123200,8298080,6290,6290,6290,6290,0
|
|
20241106,123100,8298080,6290,6290,6290,6290,0
|
|
20241106,123000,8298080,6290,6290,6290,6290,0
|
|
20241106,122900,8298080,6290,6290,6290,6290,0
|
|
20241106,122800,8298080,6290,6290,6290,6290,0
|
|
20241106,122700,8298080,6290,6290,6290,6290,0
|
|
20241106,122600,8298080,6290,6290,6290,6290,0
|
|
20241106,122500,8298080,6290,6290,6290,6290,0
|
|
20241106,122400,8298080,6290,6290,6290,6290,0
|
|
20241106,122300,8298080,6290,6290,6290,6290,0
|
|
20241106,122200,8298080,6290,6290,6290,6290,0
|
|
20241106,122100,8298080,6290,6290,6290,6290,0
|
|
20241106,122000,8298080,6290,6290,6290,6290,0
|
|
20241106,121900,8298080,6290,6290,6290,6290,0
|
|
20241106,121800,8298080,6290,6290,6290,6290,0
|
|
20241106,121700,8298080,6290,6290,6290,6290,0
|
|
20241106,121600,8298080,6290,6290,6290,6290,0
|
|
20241106,121500,8298080,6290,6290,6290,6290,0
|
|
20241106,121400,8298080,6290,6290,6290,6290,0
|
|
20241106,121300,8298080,6290,6290,6290,6290,0
|
|
20241106,121200,8298080,6290,6290,6290,6290,0
|
|
20241106,121100,8298080,6290,6290,6290,6290,10
|
|
20241106,121000,8235180,6290,6290,6290,6290,1
|
|
20241106,120900,8228890,6250,6250,6250,6250,0
|
|
20241106,120800,8228890,6250,6250,6250,6250,0
|
|
20241106,120700,8228890,6250,6250,6250,6250,36
|
|
20241106,120600,8003890,6260,6260,6260,6260,1
|
|
20241106,120500,7997630,6290,6290,6290,6290,0
|
|
20241106,120400,7997630,6290,6290,6290,6290,0
|
|
20241106,120300,7997630,6290,6290,6290,6290,0
|
|
20241106,120200,7997630,6290,6290,6290,6290,0
|
|
20241106,120100,7997630,6290,6290,6290,6290,0
|
|
20241106,120000,7997630,6290,6290,6290,6290,0
|
|
20241106,115900,7997630,6290,6290,6290,6290,0
|
|
20241106,115800,7997630,6290,6290,6290,6290,0
|
|
20241106,115700,7997630,6290,6290,6290,6290,2
|
|
20241106,115600,7985050,6290,6290,6290,6290,1
|
|
20241106,115500,7978760,6270,6270,6270,6270,0
|
|
20241106,115400,7978760,6270,6270,6270,6270,0
|
|
20241106,115300,7978760,6270,6270,6270,6270,0
|
|
20241106,115200,7978760,6270,6270,6270,6270,0
|
|
20241106,115100,7978760,6270,6270,6270,6270,0
|
|
20241106,115000,7978760,6270,6270,6270,6270,0
|
|
20241106,114900,7978760,6270,6270,6270,6270,0
|
|
20241106,114800,7978760,6270,6270,6270,6270,0
|
|
20241106,114700,7978760,6270,6270,6270,6270,0
|
|
20241106,114600,7978760,6270,6270,6270,6270,0
|
|
20241106,114500,7978760,6270,6270,6270,6270,0
|
|
20241106,114400,7978760,6270,6270,6270,6270,0
|
|
20241106,114300,7978760,6270,6270,6270,6270,0
|
|
20241106,114200,7978760,6270,6270,6270,6270,0
|
|
20241106,114100,7978760,6270,6270,6270,6270,0
|
|
20241106,114000,7978760,6270,6270,6270,6270,0
|
|
20241106,113900,7978760,6270,6270,6270,6270,0
|
|
20241106,113800,7978760,6270,6270,6270,6270,0
|
|
20241106,113700,7978760,6270,6270,6270,6270,0
|
|
20241106,113600,7978760,6270,6270,6270,6270,0
|
|
20241106,113500,7978760,6270,6270,6270,6270,0
|
|
20241106,113400,7978760,6270,6270,6270,6270,0
|
|
20241106,113300,7978760,6270,6270,6270,6270,0
|
|
20241106,113200,7978760,6270,6270,6270,6270,0
|
|
20241106,113100,7978760,6270,6270,6270,6270,0
|
|
20241106,113000,7978760,6270,6270,6270,6270,0
|
|
20241106,112900,7978760,6270,6270,6270,6270,0
|
|
20241106,112800,7978760,6270,6270,6270,6270,0
|
|
20241106,112700,7978760,6270,6270,6270,6270,0
|
|
20241106,112600,7978760,6270,6270,6270,6270,0
|
|
20241106,112500,7978760,6270,6270,6270,6270,0
|
|
20241106,112400,7978760,6270,6270,6270,6270,0
|
|
20241106,112300,7978760,6270,6270,6270,6270,0
|
|
20241106,112200,7978760,6270,6270,6270,6270,0
|
|
20241106,112100,7978760,6270,6270,6270,6270,0
|
|
20241106,112000,7978760,6270,6270,6270,6270,0
|
|
20241106,111900,7978760,6270,6270,6270,6270,0
|
|
20241106,111800,7978760,6270,6270,6270,6270,300
|
|
20241106,111700,6097760,6270,6270,6270,6270,0
|
|
20241106,111600,6097760,6270,6270,6270,6270,0
|
|
20241106,111500,6097760,6270,6270,6270,6270,0
|
|
20241106,111400,6097760,6270,6270,6270,6270,0
|
|
20241106,111300,6097760,6270,6270,6270,6270,0
|
|
20241106,111200,6097760,6270,6270,6270,6270,0
|
|
20241106,111100,6097760,6270,6270,6270,6270,0
|
|
20241106,111000,6097760,6270,6270,6270,6270,0
|
|
20241106,110900,6097760,6270,6270,6270,6270,0
|
|
20241106,110800,6097760,6270,6270,6270,6270,200
|
|
20241106,110700,4843760,6270,6270,6270,6270,0
|
|
20241106,110600,4843760,6270,6270,6270,6270,0
|
|
20241106,110500,4843760,6270,6270,6270,6270,0
|
|
20241106,110400,4843760,6270,6270,6270,6270,0
|
|
20241106,110300,4843760,6270,6270,6270,6270,0
|
|
20241106,110200,4843760,6270,6270,6270,6270,0
|
|
20241106,110100,4843760,6270,6270,6270,6270,0
|
|
20241106,110000,4843760,6270,6270,6270,6270,0
|
|
20241106,105900,4843760,6270,6270,6270,6270,1
|
|
20241106,105800,4837490,6270,6270,6270,6270,6
|
|
20241106,105700,4799870,6270,6270,6270,6270,0
|
|
20241106,105600,4799870,6270,6270,6270,6270,0
|
|
20241106,105500,4799870,6270,6270,6270,6270,0
|
|
20241106,105400,4799870,6270,6270,6270,6270,1
|
|
20241106,105300,4793600,6240,6240,6240,6240,0
|
|
20241106,105200,4793600,6240,6240,6240,6240,0
|
|
20241106,105100,4793600,6240,6240,6240,6240,0
|
|
20241106,105000,4793600,6240,6240,6240,6240,0
|
|
20241106,104900,4793600,6240,6240,6240,6240,0
|
|
20241106,104800,4793600,6240,6240,6240,6240,0
|
|
20241106,104700,4793600,6240,6240,6240,6240,0
|
|
20241106,104600,4793600,6240,6240,6240,6240,0
|
|
20241106,104500,4793600,6240,6240,6240,6240,0
|
|
20241106,104400,4793600,6240,6240,6240,6240,0
|
|
20241106,104300,4793600,6240,6240,6240,6240,0
|
|
20241106,104200,4793600,6240,6240,6240,6240,0
|
|
20241106,104100,4793600,6240,6240,6240,6240,0
|
|
20241106,104000,4793600,6240,6240,6240,6240,0
|
|
20241106,103900,4793600,6240,6240,6240,6240,0
|
|
20241106,103800,4793600,6240,6240,6240,6240,0
|
|
20241106,103700,4793600,6240,6240,6240,6240,0
|
|
20241106,103600,4793600,6240,6240,6240,6240,0
|
|
20241106,103500,4793600,6240,6240,6240,6240,0
|
|
20241106,103400,4793600,6240,6240,6240,6240,1
|
|
20241106,103300,4787360,6270,6270,6270,6270,0
|
|
20241106,103200,4787360,6270,6270,6270,6270,0
|
|
20241106,103100,4787360,6270,6270,6270,6270,0
|
|
20241106,103000,4787360,6270,6270,6270,6270,0
|
|
20241106,102900,4787360,6270,6270,6270,6270,0
|
|
20241106,102800,4787360,6270,6270,6270,6270,0
|
|
20241106,102700,4787360,6270,6270,6270,6270,0
|
|
20241106,102600,4787360,6270,6270,6270,6270,0
|
|
20241106,102500,4787360,6270,6270,6270,6270,0
|
|
20241106,102400,4787360,6270,6270,6270,6270,0
|
|
20241106,102300,4787360,6270,6270,6270,6270,0
|
|
20241106,102200,4787360,6270,6270,6270,6270,2
|
|
20241106,102100,4774820,6240,6240,6240,6240,0
|
|
20241106,102000,4774820,6240,6240,6240,6240,0
|
|
20241106,101900,4774820,6240,6240,6240,6240,0
|
|
20241106,101800,4774820,6240,6240,6240,6240,0
|
|
20241106,101700,4774820,6240,6240,6240,6240,0
|
|
20241106,101600,4774820,6240,6240,6240,6240,0
|
|
20241106,101500,4774820,6240,6240,6240,6240,0
|
|
20241106,101400,4774820,6240,6260,6260,6240,3
|
|
20241106,101300,4756070,6270,6270,6270,6270,0
|
|
20241106,101200,4756070,6270,6270,6270,6270,0
|
|
20241106,101100,4756070,6270,6270,6270,6270,4
|
|
20241106,101000,4730990,6270,6270,6270,6270,497
|
|
20241106,100900,1614800,6270,6270,6270,6270,0
|
|
20241106,100800,1614800,6270,6270,6270,6270,0
|
|
20241106,100700,1614800,6270,6270,6270,6270,5
|
|
20241106,100600,1583450,6270,6270,6270,6270,10
|
|
20241106,100500,1520750,6270,6270,6270,6270,0
|
|
20241106,100400,1520750,6270,6270,6270,6270,0
|
|
20241106,100300,1520750,6270,6270,6270,6270,3
|
|
20241106,100200,1501940,6270,6270,6270,6270,1
|
|
20241106,100100,1495670,6270,6270,6270,6270,0
|
|
20241106,100000,1495670,6270,6270,6270,6270,0
|
|
20241106,095900,1495670,6270,6270,6270,6270,0
|
|
20241106,095800,1495670,6270,6270,6270,6270,0
|
|
20241106,095700,1495670,6270,6270,6270,6270,0
|
|
20241106,095600,1495670,6270,6270,6270,6270,0
|
|
20241106,095500,1495670,6270,6270,6270,6270,0
|
|
20241106,095400,1495670,6270,6270,6270,6270,0
|
|
20241106,095300,1495670,6270,6270,6270,6270,0
|
|
20241106,095200,1495670,6270,6270,6270,6270,0
|
|
20241106,095100,1495670,6270,6270,6270,6270,0
|
|
20241106,095000,1495670,6270,6270,6270,6270,0
|
|
20241106,094900,1495670,6270,6270,6270,6270,0
|
|
20241106,094800,1495670,6270,6270,6270,6270,0
|
|
20241106,094700,1495670,6270,6270,6270,6270,0
|
|
20241106,094600,1495670,6270,6270,6270,6270,0
|
|
20241106,094500,1495670,6270,6270,6270,6270,0
|
|
20241106,094400,1495670,6270,6270,6270,6270,1
|
|
20241106,094300,1489400,6200,6230,6230,6200,172
|
|
20241106,094200,420580,6270,6270,6270,6270,8
|
|
20241106,094100,370420,6270,6270,6270,6270,7
|
|
20241106,094000,326530,6260,6260,6260,6260,0
|
|
20241106,093900,326530,6260,6260,6260,6260,0
|
|
20241106,093800,326530,6260,6260,6260,6260,0
|
|
20241106,093700,326530,6260,6260,6260,6260,0
|
|
20241106,093600,326530,6260,6260,6260,6260,0
|
|
20241106,093500,326530,6260,6260,6260,6260,0
|
|
20241106,093400,326530,6260,6260,6260,6260,0
|
|
20241106,093300,326530,6260,6260,6260,6260,0
|
|
20241106,093200,326530,6260,6260,6260,6260,0
|
|
20241106,093100,326530,6260,6260,6260,6260,0
|
|
20241106,093000,326530,6260,6260,6260,6260,0
|
|
20241106,092900,326530,6260,6260,6260,6260,0
|
|
20241106,092800,326530,6260,6260,6260,6260,4
|
|
20241106,092700,301490,6280,6290,6290,6280,46
|
|
20241106,092600,12590,6320,6320,6320,6320,0
|
|
20241106,092500,12590,6320,6320,6320,6320,0
|
|
20241106,092400,12590,6320,6320,6320,6320,0
|
|
20241106,092300,12590,6320,6320,6320,6320,0
|
|
20241106,092200,12590,6320,6320,6320,6320,0
|
|
20241106,092100,12590,6320,6320,6320,6320,0
|
|
20241106,092000,12590,6320,6320,6320,6320,0
|
|
20241106,091900,12590,6320,6320,6320,6320,0
|
|
20241106,091800,12590,6320,6320,6320,6320,0
|
|
20241106,091700,12590,6320,6320,6320,6320,0
|
|
20241106,091600,12590,6320,6320,6320,6320,0
|
|
20241106,091500,12590,6320,6320,6320,6320,0
|
|
20241106,091400,12590,6320,6320,6320,6320,0
|
|
20241106,091300,12590,6320,6320,6320,6320,0
|
|
20241106,091200,12590,6320,6320,6320,6320,0
|
|
20241106,091100,12590,6320,6320,6320,6320,0
|
|
20241106,091000,12590,6320,6320,6320,6320,0
|
|
20241106,090900,12590,6320,6320,6320,6320,0
|
|
20241106,090800,12590,6320,6320,6320,6320,0
|
|
20241106,090700,12590,6320,6320,6320,6320,0
|
|
20241106,090600,12590,6320,6320,6320,6320,0
|
|
20241106,090500,12590,6320,6320,6320,6320,0
|
|
20241106,090400,12590,6320,6320,6320,6320,0
|
|
20241106,090300,12590,6320,6320,6320,6320,0
|
|
20241106,090200,12590,6320,6320,6320,6320,0
|
|
20241106,090100,12590,6320,6320,6320,6320,0
|
|
20241106,090000,12590,6320,6270,6320,6270,2
|