670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,200700,21187360,6190,6190,6190,6190,114
|
|
20241107,200600,21187360,6190,6190,6190,6190,0
|
|
20241107,200500,21187360,6190,6190,6190,6190,0
|
|
20241107,200400,21187360,6190,6190,6190,6190,0
|
|
20241107,200300,21187360,6190,6190,6190,6190,0
|
|
20241107,200200,21187360,6190,6190,6190,6190,0
|
|
20241107,200100,21187360,6190,6190,6190,6190,0
|
|
20241107,200000,21187360,6190,6190,6190,6190,0
|
|
20241107,195900,21187360,6190,6190,6190,6190,0
|
|
20241107,195800,21187360,6190,6190,6190,6190,0
|
|
20241107,195700,21187360,6190,6190,6190,6190,0
|
|
20241107,195600,21187360,6190,6190,6190,6190,0
|
|
20241107,195500,21187360,6190,6190,6190,6190,0
|
|
20241107,195400,21187360,6190,6190,6190,6190,0
|
|
20241107,195300,21187360,6190,6190,6190,6190,0
|
|
20241107,195200,21187360,6190,6190,6190,6190,0
|
|
20241107,195100,21187360,6190,6190,6190,6190,0
|
|
20241107,195000,21187360,6190,6190,6190,6190,0
|
|
20241107,194900,21187360,6190,6190,6190,6190,0
|
|
20241107,194800,21187360,6190,6190,6190,6190,0
|
|
20241107,194700,21187360,6190,6190,6190,6190,0
|
|
20241107,194600,21187360,6190,6190,6190,6190,0
|
|
20241107,194500,21187360,6190,6190,6190,6190,0
|
|
20241107,194400,21187360,6190,6190,6190,6190,0
|
|
20241107,194300,21187360,6190,6190,6190,6190,0
|
|
20241107,194200,21187360,6190,6190,6190,6190,0
|
|
20241107,194100,21187360,6190,6190,6190,6190,0
|
|
20241107,194000,21187360,6190,6190,6190,6190,0
|
|
20241107,193900,21187360,6190,6190,6190,6190,0
|
|
20241107,193800,21187360,6190,6190,6190,6190,0
|
|
20241107,193700,21187360,6190,6190,6190,6190,114
|
|
20241107,193600,21187360,6190,6190,6190,6190,0
|
|
20241107,193500,21187360,6190,6190,6190,6190,0
|
|
20241107,193400,21187360,6190,6190,6190,6190,0
|
|
20241107,193300,21187360,6190,6190,6190,6190,0
|
|
20241107,193200,21187360,6190,6190,6190,6190,0
|
|
20241107,193100,21187360,6190,6190,6190,6190,0
|
|
20241107,193000,21187360,6190,6190,6190,6190,0
|
|
20241107,192900,21187360,6190,6190,6190,6190,0
|
|
20241107,192800,21187360,6190,6190,6190,6190,0
|
|
20241107,192700,21187360,6190,6190,6190,6190,0
|
|
20241107,192600,21187360,6190,6190,6190,6190,0
|
|
20241107,192500,21187360,6190,6190,6190,6190,0
|
|
20241107,192400,21187360,6190,6190,6190,6190,0
|
|
20241107,192300,21187360,6190,6190,6190,6190,0
|
|
20241107,192200,21187360,6190,6190,6190,6190,0
|
|
20241107,192100,21187360,6190,6190,6190,6190,0
|
|
20241107,192000,21187360,6190,6190,6190,6190,0
|
|
20241107,191900,21187360,6190,6190,6190,6190,0
|
|
20241107,191800,21187360,6190,6190,6190,6190,0
|
|
20241107,191700,21187360,6190,6190,6190,6190,0
|
|
20241107,191600,21187360,6190,6190,6190,6190,0
|
|
20241107,191500,21187360,6190,6190,6190,6190,0
|
|
20241107,191400,21187360,6190,6190,6190,6190,0
|
|
20241107,191300,21187360,6190,6190,6190,6190,0
|
|
20241107,191200,21187360,6190,6190,6190,6190,0
|
|
20241107,191100,21187360,6190,6190,6190,6190,0
|
|
20241107,191000,21187360,6190,6190,6190,6190,0
|
|
20241107,190900,21187360,6190,6190,6190,6190,0
|
|
20241107,190800,21187360,6190,6190,6190,6190,0
|
|
20241107,190700,21187360,6190,6190,6190,6190,114
|
|
20241107,190600,21187360,6190,6190,6190,6190,0
|
|
20241107,190500,21187360,6190,6190,6190,6190,0
|
|
20241107,190400,21187360,6190,6190,6190,6190,0
|
|
20241107,190300,21187360,6190,6190,6190,6190,0
|
|
20241107,190200,21187360,6190,6190,6190,6190,0
|
|
20241107,190100,21187360,6190,6190,6190,6190,0
|
|
20241107,190000,21187360,6190,6190,6190,6190,0
|
|
20241107,185900,21187360,6190,6190,6190,6190,0
|
|
20241107,185800,21187360,6190,6190,6190,6190,0
|
|
20241107,185700,21187360,6190,6190,6190,6190,0
|
|
20241107,185600,21187360,6190,6190,6190,6190,0
|
|
20241107,185500,21187360,6190,6190,6190,6190,0
|
|
20241107,185400,21187360,6190,6190,6190,6190,0
|
|
20241107,185300,21187360,6190,6190,6190,6190,0
|
|
20241107,185200,21187360,6190,6190,6190,6190,0
|
|
20241107,185100,21187360,6190,6190,6190,6190,0
|
|
20241107,185000,21187360,6190,6190,6190,6190,0
|
|
20241107,184900,21187360,6190,6190,6190,6190,0
|
|
20241107,184800,21187360,6190,6190,6190,6190,0
|
|
20241107,184700,21187360,6190,6190,6190,6190,0
|
|
20241107,184600,21187360,6190,6190,6190,6190,0
|
|
20241107,184500,21187360,6190,6190,6190,6190,0
|
|
20241107,184400,21187360,6190,6190,6190,6190,0
|
|
20241107,184300,21187360,6190,6190,6190,6190,0
|
|
20241107,184200,21187360,6190,6190,6190,6190,0
|
|
20241107,184100,21187360,6190,6190,6190,6190,0
|
|
20241107,184000,21187360,6190,6190,6190,6190,0
|
|
20241107,183900,21187360,6190,6190,6190,6190,0
|
|
20241107,183800,21187360,6190,6190,6190,6190,0
|
|
20241107,183700,21187360,6190,6190,6190,6190,114
|
|
20241107,183600,21187360,6190,6190,6190,6190,0
|
|
20241107,183500,21187360,6190,6190,6190,6190,0
|
|
20241107,183400,21187360,6190,6190,6190,6190,0
|
|
20241107,183300,21187360,6190,6190,6190,6190,0
|
|
20241107,183200,21187360,6190,6190,6190,6190,0
|
|
20241107,183100,21187360,6190,6190,6190,6190,0
|
|
20241107,183000,21187360,6190,6190,6190,6190,0
|
|
20241107,182900,21187360,6190,6190,6190,6190,0
|
|
20241107,182800,21187360,6190,6190,6190,6190,0
|
|
20241107,182700,21187360,6190,6190,6190,6190,0
|
|
20241107,182600,21187360,6190,6190,6190,6190,0
|
|
20241107,182500,21187360,6190,6190,6190,6190,0
|
|
20241107,182400,21187360,6190,6190,6190,6190,0
|
|
20241107,182300,21187360,6190,6190,6190,6190,0
|
|
20241107,182200,21187360,6190,6190,6190,6190,0
|
|
20241107,182100,21187360,6190,6190,6190,6190,0
|
|
20241107,182000,21187360,6190,6190,6190,6190,0
|
|
20241107,181900,21187360,6190,6190,6190,6190,0
|
|
20241107,181800,21187360,6190,6190,6190,6190,0
|
|
20241107,181700,21187360,6190,6190,6190,6190,0
|
|
20241107,181600,21187360,6190,6190,6190,6190,0
|
|
20241107,181500,21187360,6190,6190,6190,6190,0
|
|
20241107,181400,21187360,6190,6190,6190,6190,0
|
|
20241107,181300,21187360,6190,6190,6190,6190,0
|
|
20241107,181200,21187360,6190,6190,6190,6190,0
|
|
20241107,181100,21187360,6190,6190,6190,6190,0
|
|
20241107,181000,21187360,6190,6190,6190,6190,0
|
|
20241107,180900,21187360,6190,6190,6190,6190,0
|
|
20241107,180800,21187360,6190,6190,6190,6190,0
|
|
20241107,180700,21187360,6190,6190,6190,6190,114
|
|
20241107,180600,21187360,6190,6190,6190,6190,0
|
|
20241107,180500,21187360,6190,6190,6190,6190,0
|
|
20241107,180400,21187360,6190,6190,6190,6190,0
|
|
20241107,180300,21187360,6190,6190,6190,6190,0
|
|
20241107,180200,21187360,6190,6190,6190,6190,0
|
|
20241107,180100,21187360,6190,6190,6190,6190,0
|
|
20241107,180000,21187360,6190,6190,6190,6190,0
|
|
20241107,175900,21187360,6190,6190,6190,6190,0
|
|
20241107,175800,21187360,6190,6190,6190,6190,0
|
|
20241107,175700,21187360,6190,6190,6190,6190,0
|
|
20241107,175600,21187360,6190,6190,6190,6190,0
|
|
20241107,175500,21187360,6190,6190,6190,6190,0
|
|
20241107,175400,21187360,6190,6190,6190,6190,0
|
|
20241107,175300,21187360,6190,6190,6190,6190,0
|
|
20241107,175200,21187360,6190,6190,6190,6190,0
|
|
20241107,175100,21187360,6190,6190,6190,6190,0
|
|
20241107,175000,21187360,6190,6190,6190,6190,0
|
|
20241107,174900,21187360,6190,6190,6190,6190,0
|
|
20241107,174800,21187360,6190,6190,6190,6190,0
|
|
20241107,174700,21187360,6190,6190,6190,6190,0
|
|
20241107,174600,21187360,6190,6190,6190,6190,0
|
|
20241107,174500,21187360,6190,6190,6190,6190,0
|
|
20241107,174400,21187360,6190,6190,6190,6190,0
|
|
20241107,174300,21187360,6190,6190,6190,6190,0
|
|
20241107,174200,21187360,6190,6190,6190,6190,0
|
|
20241107,174100,21187360,6190,6190,6190,6190,0
|
|
20241107,174000,21187360,6190,6190,6190,6190,0
|
|
20241107,173900,21187360,6190,6190,6190,6190,0
|
|
20241107,173800,21187360,6190,6190,6190,6190,0
|
|
20241107,173700,21187360,6190,6190,6190,6190,114
|
|
20241107,173600,21187360,6190,6190,6190,6190,0
|
|
20241107,173500,21187360,6190,6190,6190,6190,0
|
|
20241107,173400,21187360,6190,6190,6190,6190,0
|
|
20241107,173300,21187360,6190,6190,6190,6190,0
|
|
20241107,173200,21187360,6190,6190,6190,6190,0
|
|
20241107,173100,21187360,6190,6190,6190,6190,0
|
|
20241107,173000,21187360,6190,6190,6190,6190,0
|
|
20241107,172900,21187360,6190,6190,6190,6190,0
|
|
20241107,172800,21187360,6190,6190,6190,6190,0
|
|
20241107,172700,21187360,6190,6190,6190,6190,0
|
|
20241107,172600,21187360,6190,6190,6190,6190,0
|
|
20241107,172500,21187360,6190,6190,6190,6190,0
|
|
20241107,172400,21187360,6190,6190,6190,6190,0
|
|
20241107,172300,21187360,6190,6190,6190,6190,0
|
|
20241107,172200,21187360,6190,6190,6190,6190,0
|
|
20241107,172100,21187360,6190,6190,6190,6190,0
|
|
20241107,172000,21187360,6190,6190,6190,6190,0
|
|
20241107,171900,21187360,6190,6190,6190,6190,0
|
|
20241107,171800,21187360,6190,6190,6190,6190,0
|
|
20241107,171700,21187360,6190,6190,6190,6190,0
|
|
20241107,171600,21187360,6190,6190,6190,6190,0
|
|
20241107,171500,21187360,6190,6190,6190,6190,0
|
|
20241107,171400,21187360,6190,6190,6190,6190,0
|
|
20241107,171300,21187360,6190,6190,6190,6190,0
|
|
20241107,171200,21187360,6190,6190,6190,6190,0
|
|
20241107,171100,21187360,6190,6190,6190,6190,0
|
|
20241107,171000,21187360,6190,6190,6190,6190,0
|
|
20241107,170900,21187360,6190,6190,6190,6190,0
|
|
20241107,170800,21187360,6190,6190,6190,6190,0
|
|
20241107,170700,21187360,6190,6190,6190,6190,114
|
|
20241107,170600,21187360,6190,6190,6190,6190,0
|
|
20241107,170500,21187360,6190,6190,6190,6190,0
|
|
20241107,170400,21187360,6190,6190,6190,6190,0
|
|
20241107,170300,21187360,6190,6190,6190,6190,0
|
|
20241107,170200,21187360,6190,6190,6190,6190,0
|
|
20241107,170100,21187360,6190,6190,6190,6190,0
|
|
20241107,170000,21187360,6190,6190,6190,6190,0
|
|
20241107,165900,21187360,6190,6190,6190,6190,0
|
|
20241107,165800,21187360,6190,6190,6190,6190,0
|
|
20241107,165700,21187360,6190,6190,6190,6190,0
|
|
20241107,165600,21187360,6190,6190,6190,6190,0
|
|
20241107,165500,21187360,6190,6190,6190,6190,0
|
|
20241107,165400,21187360,6190,6190,6190,6190,0
|
|
20241107,165300,21187360,6190,6190,6190,6190,0
|
|
20241107,165200,21187360,6190,6190,6190,6190,0
|
|
20241107,165100,21187360,6190,6190,6190,6190,0
|
|
20241107,165000,21187360,6190,6190,6190,6190,0
|
|
20241107,164900,21187360,6190,6190,6190,6190,0
|
|
20241107,164800,21187360,6190,6190,6190,6190,0
|
|
20241107,164700,21187360,6190,6190,6190,6190,0
|
|
20241107,164600,21187360,6190,6190,6190,6190,0
|
|
20241107,164500,21187360,6190,6190,6190,6190,0
|
|
20241107,164400,21187360,6190,6190,6190,6190,0
|
|
20241107,164300,21187360,6190,6190,6190,6190,0
|
|
20241107,164200,21187360,6190,6190,6190,6190,0
|
|
20241107,164100,21187360,6190,6190,6190,6190,0
|
|
20241107,164000,21187360,6190,6190,6190,6190,0
|
|
20241107,163900,21187360,6190,6190,6190,6190,0
|
|
20241107,163800,21187360,6190,6190,6190,6190,0
|
|
20241107,163700,21187360,6190,6190,6190,6190,114
|
|
20241107,163600,21187360,6190,6190,6190,6190,0
|
|
20241107,163500,21187360,6190,6190,6190,6190,0
|
|
20241107,163400,21187360,6190,6190,6190,6190,0
|
|
20241107,163300,21187360,6190,6190,6190,6190,0
|
|
20241107,163200,21187360,6190,6190,6190,6190,0
|
|
20241107,163100,21187360,6190,6190,6190,6190,0
|
|
20241107,163000,21187360,6190,6190,6190,6190,0
|
|
20241107,162900,21187360,6190,6190,6190,6190,0
|
|
20241107,162800,21187360,6190,6190,6190,6190,0
|
|
20241107,162700,21187360,6190,6190,6190,6190,0
|
|
20241107,162600,21187360,6190,6190,6190,6190,0
|
|
20241107,162500,21187360,6190,6190,6190,6190,0
|
|
20241107,162400,21187360,6190,6190,6190,6190,0
|
|
20241107,162300,21187360,6190,6190,6190,6190,0
|
|
20241107,162200,21187360,6190,6190,6190,6190,0
|
|
20241107,162100,21187360,6190,6190,6190,6190,0
|
|
20241107,162000,21187360,6190,6190,6190,6190,0
|
|
20241107,161900,21187360,6190,6190,6190,6190,0
|
|
20241107,161800,21187360,6190,6190,6190,6190,0
|
|
20241107,161700,21187360,6190,6190,6190,6190,0
|
|
20241107,161600,21187360,6190,6190,6190,6190,0
|
|
20241107,161500,21187360,6190,6190,6190,6190,0
|
|
20241107,161400,21187360,6190,6190,6190,6190,0
|
|
20241107,161300,21187360,6190,6190,6190,6190,0
|
|
20241107,161200,21187360,6190,6190,6190,6190,0
|
|
20241107,161100,21187360,6190,6190,6190,6190,0
|
|
20241107,161000,21187360,6190,6190,6190,6190,0
|
|
20241107,160900,21187360,6190,6190,6190,6190,0
|
|
20241107,160800,21187360,6190,6190,6190,6190,0
|
|
20241107,160700,21187360,6190,6190,6190,6190,114
|
|
20241107,160600,21187360,6190,6190,6190,6190,0
|
|
20241107,160500,21187360,6190,6190,6190,6190,0
|
|
20241107,160400,21187360,6190,6190,6190,6190,0
|
|
20241107,160300,21187360,6190,6190,6190,6190,0
|
|
20241107,160200,21187360,6190,6190,6190,6190,0
|
|
20241107,160100,21187360,6190,6190,6190,6190,0
|
|
20241107,160000,21187360,6190,6190,6190,6190,0
|
|
20241107,155900,21187360,6190,6190,6190,6190,0
|
|
20241107,155800,21187360,6190,6190,6190,6190,0
|
|
20241107,155700,21187360,6190,6190,6190,6190,0
|
|
20241107,155600,21187360,6190,6190,6190,6190,0
|
|
20241107,155500,21187360,6190,6190,6190,6190,0
|
|
20241107,155400,21187360,6190,6190,6190,6190,0
|
|
20241107,155300,21187360,6190,6190,6190,6190,0
|
|
20241107,155200,21187360,6190,6190,6190,6190,0
|
|
20241107,155100,21187360,6190,6190,6190,6190,0
|
|
20241107,155000,21187360,6190,6190,6190,6190,0
|
|
20241107,154900,21187360,6190,6190,6190,6190,0
|
|
20241107,154800,21187360,6190,6190,6190,6190,0
|
|
20241107,154700,21187360,6190,6190,6190,6190,0
|
|
20241107,154600,21187360,6190,6190,6190,6190,0
|
|
20241107,154500,21187360,6190,6190,6190,6190,0
|
|
20241107,154400,21187360,6190,6190,6190,6190,0
|
|
20241107,154300,21187360,6190,6190,6190,6190,0
|
|
20241107,154200,21187360,6190,6190,6190,6190,0
|
|
20241107,154100,21187360,6190,6190,6190,6190,0
|
|
20241107,154000,21187360,6190,6190,6190,6190,0
|
|
20241107,153900,21187360,6190,6190,6190,6190,0
|
|
20241107,153800,21187360,6190,6190,6190,6190,0
|
|
20241107,153700,21187360,6190,6190,6190,6190,114
|
|
20241107,153600,21187360,6190,6190,6190,6190,0
|
|
20241107,153500,21187360,6190,6190,6190,6190,0
|
|
20241107,153400,21187360,6190,6190,6190,6190,0
|
|
20241107,153300,21187360,6190,6190,6190,6190,0
|
|
20241107,153200,21187360,6190,6190,6190,6190,0
|
|
20241107,153100,21187360,6190,6190,6190,6190,0
|
|
20241107,153000,21187360,6190,6190,6190,6190,114
|
|
20241107,152900,20481700,6240,6240,6240,6240,0
|
|
20241107,152800,20481700,6240,6240,6240,6240,0
|
|
20241107,152700,20481700,6240,6240,6240,6240,0
|
|
20241107,152600,20481700,6240,6240,6240,6240,0
|
|
20241107,152500,20481700,6240,6240,6240,6240,0
|
|
20241107,152400,20481700,6240,6240,6240,6240,0
|
|
20241107,152300,20481700,6240,6240,6240,6240,0
|
|
20241107,152200,20481700,6240,6240,6240,6240,0
|
|
20241107,152100,20481700,6240,6240,6240,6240,0
|
|
20241107,152000,20481700,6240,6240,6240,6240,0
|
|
20241107,151900,20481700,6240,6240,6240,6240,0
|
|
20241107,151800,20481700,6240,6240,6240,6240,0
|
|
20241107,151700,20481700,6240,6240,6240,6240,0
|
|
20241107,151600,20481700,6240,6240,6240,6240,0
|
|
20241107,151500,20481700,6240,6240,6240,6240,0
|
|
20241107,151400,20481700,6240,6240,6240,6240,0
|
|
20241107,151300,20481700,6240,6240,6240,6240,0
|
|
20241107,151200,20481700,6240,6240,6240,6240,0
|
|
20241107,151100,20481700,6240,6240,6240,6240,30
|
|
20241107,151000,20294500,6240,6240,6240,6240,0
|
|
20241107,150900,20294500,6240,6240,6240,6240,100
|
|
20241107,150800,19670500,6230,6230,6230,6230,32
|
|
20241107,150700,19471140,6230,6230,6230,6230,32
|
|
20241107,150600,19271780,6230,6230,6230,6230,0
|
|
20241107,150500,19271780,6230,6230,6230,6230,0
|
|
20241107,150400,19271780,6230,6230,6230,6230,0
|
|
20241107,150300,19271780,6230,6230,6230,6230,0
|
|
20241107,150200,19271780,6230,6230,6230,6230,0
|
|
20241107,150100,19271780,6230,6230,6230,6230,0
|
|
20241107,150000,19271780,6230,6230,6230,6230,0
|
|
20241107,145900,19271780,6230,6230,6230,6230,0
|
|
20241107,145800,19271780,6230,6230,6230,6230,30
|
|
20241107,145700,19084880,6230,6230,6230,6230,0
|
|
20241107,145600,19084880,6230,6230,6230,6230,0
|
|
20241107,145500,19084880,6230,6230,6230,6230,0
|
|
20241107,145400,19084880,6230,6230,6230,6230,0
|
|
20241107,145300,19084880,6230,6230,6230,6230,3
|
|
20241107,145200,19066190,6230,6230,6230,6230,60
|
|
20241107,145100,18692390,6230,6230,6230,6230,0
|
|
20241107,145000,18692390,6230,6230,6230,6230,0
|
|
20241107,144900,18692390,6230,6230,6230,6230,1
|
|
20241107,144800,18686160,6180,6180,6180,6180,0
|
|
20241107,144700,18686160,6180,6180,6180,6180,0
|
|
20241107,144600,18686160,6180,6200,6200,6180,276
|
|
20241107,144500,16977260,6200,6200,6200,6200,0
|
|
20241107,144400,16977260,6200,6200,6200,6200,0
|
|
20241107,144300,16977260,6200,6200,6200,6200,0
|
|
20241107,144200,16977260,6200,6200,6200,6200,0
|
|
20241107,144100,16977260,6200,6200,6200,6200,0
|
|
20241107,144000,16977260,6200,6200,6200,6200,0
|
|
20241107,143900,16977260,6200,6200,6200,6200,0
|
|
20241107,143800,16977260,6200,6200,6200,6200,0
|
|
20241107,143700,16977260,6200,6200,6200,6200,0
|
|
20241107,143600,16977260,6200,6200,6200,6200,0
|
|
20241107,143500,16977260,6200,6200,6200,6200,0
|
|
20241107,143400,16977260,6200,6200,6200,6200,0
|
|
20241107,143300,16977260,6200,6200,6200,6200,0
|
|
20241107,143200,16977260,6200,6210,6210,6200,670
|
|
20241107,143100,12822480,6210,6210,6210,6210,122
|
|
20241107,143000,12064860,6260,6260,6260,6260,0
|
|
20241107,142900,12064860,6260,6260,6260,6260,0
|
|
20241107,142800,12064860,6260,6260,6260,6260,0
|
|
20241107,142700,12064860,6260,6260,6260,6260,0
|
|
20241107,142600,12064860,6260,6260,6260,6260,0
|
|
20241107,142500,12064860,6260,6260,6260,6260,0
|
|
20241107,142400,12064860,6260,6260,6260,6260,0
|
|
20241107,142300,12064860,6260,6260,6260,6260,0
|
|
20241107,142200,12064860,6260,6260,6260,6260,0
|
|
20241107,142100,12064860,6260,6260,6260,6260,0
|
|
20241107,142000,12064860,6260,6260,6260,6260,0
|
|
20241107,141900,12064860,6260,6260,6260,6260,0
|
|
20241107,141800,12064860,6260,6260,6260,6260,0
|
|
20241107,141700,12064860,6260,6260,6260,6260,1
|
|
20241107,141600,12058600,6210,6210,6210,6210,0
|
|
20241107,141500,12058600,6210,6210,6210,6200,224
|
|
20241107,141400,10669520,6210,6240,6260,6210,311
|
|
20241107,141300,8734500,6210,6210,6210,6210,0
|
|
20241107,141200,8734500,6210,6210,6210,6210,0
|
|
20241107,141100,8734500,6210,6210,6210,6210,0
|
|
20241107,141000,8734500,6210,6210,6210,6210,0
|
|
20241107,140900,8734500,6210,6210,6210,6210,0
|
|
20241107,140800,8734500,6210,6210,6210,6210,0
|
|
20241107,140700,8734500,6210,6210,6210,6210,0
|
|
20241107,140600,8734500,6210,6210,6210,6210,0
|
|
20241107,140500,8734500,6210,6210,6210,6210,0
|
|
20241107,140400,8734500,6210,6210,6210,6210,0
|
|
20241107,140300,8734500,6210,6210,6210,6210,0
|
|
20241107,140200,8734500,6210,6210,6210,6210,0
|
|
20241107,140100,8734500,6210,6210,6210,6210,7
|
|
20241107,140000,8691030,6210,6210,6210,6210,0
|
|
20241107,135900,8691030,6210,6210,6210,6210,0
|
|
20241107,135800,8691030,6210,6210,6210,6210,0
|
|
20241107,135700,8691030,6210,6210,6210,6210,0
|
|
20241107,135600,8691030,6210,6210,6210,6210,0
|
|
20241107,135500,8691030,6210,6210,6210,6210,0
|
|
20241107,135400,8691030,6210,6210,6210,6210,84
|
|
20241107,135300,8169390,6210,6210,6210,6210,0
|
|
20241107,135200,8169390,6210,6210,6210,6210,0
|
|
20241107,135100,8169390,6210,6210,6210,6210,0
|
|
20241107,135000,8169390,6210,6210,6210,6210,200
|
|
20241107,134900,6927390,6210,6210,6210,6210,0
|
|
20241107,134800,6927390,6210,6210,6210,6210,22
|
|
20241107,134700,6790770,6210,6210,6210,6210,146
|
|
20241107,134600,5884110,6210,6210,6210,6210,0
|
|
20241107,134500,5884110,6210,6210,6210,6210,32
|
|
20241107,134400,5685390,6220,6220,6220,6220,0
|
|
20241107,134300,5685390,6220,6220,6220,6220,0
|
|
20241107,134200,5685390,6220,6220,6220,6220,0
|
|
20241107,134100,5685390,6220,6220,6220,6220,0
|
|
20241107,134000,5685390,6220,6220,6220,6220,0
|
|
20241107,133900,5685390,6220,6220,6220,6220,0
|
|
20241107,133800,5685390,6220,6220,6220,6220,0
|
|
20241107,133700,5685390,6220,6220,6220,6220,0
|
|
20241107,133600,5685390,6220,6220,6220,6220,0
|
|
20241107,133500,5685390,6220,6220,6220,6220,0
|
|
20241107,133400,5685390,6220,6220,6220,6220,0
|
|
20241107,133300,5685390,6220,6220,6220,6220,0
|
|
20241107,133200,5685390,6220,6220,6220,6220,0
|
|
20241107,133100,5685390,6220,6220,6220,6220,0
|
|
20241107,133000,5685390,6220,6220,6220,6220,0
|
|
20241107,132900,5685390,6220,6220,6220,6220,0
|
|
20241107,132800,5685390,6220,6220,6220,6220,0
|
|
20241107,132700,5685390,6220,6220,6220,6220,0
|
|
20241107,132600,5685390,6220,6220,6220,6220,1
|
|
20241107,132500,5679170,6230,6230,6230,6230,0
|
|
20241107,132400,5679170,6230,6230,6230,6230,0
|
|
20241107,132300,5679170,6230,6230,6230,6230,0
|
|
20241107,132200,5679170,6230,6230,6230,6230,0
|
|
20241107,132100,5679170,6230,6230,6230,6230,0
|
|
20241107,132000,5679170,6230,6230,6230,6230,0
|
|
20241107,131900,5679170,6230,6230,6230,6230,0
|
|
20241107,131800,5679170,6230,6230,6230,6230,0
|
|
20241107,131700,5679170,6230,6230,6230,6230,0
|
|
20241107,131600,5679170,6230,6230,6230,6230,0
|
|
20241107,131500,5679170,6230,6230,6230,6230,0
|
|
20241107,131400,5679170,6230,6230,6230,6230,0
|
|
20241107,131300,5679170,6230,6230,6230,6230,0
|
|
20241107,131200,5679170,6230,6230,6230,6230,0
|
|
20241107,131100,5679170,6230,6230,6230,6230,0
|
|
20241107,131000,5679170,6230,6230,6230,6230,0
|
|
20241107,130900,5679170,6230,6230,6230,6230,0
|
|
20241107,130800,5679170,6230,6230,6230,6230,1
|
|
20241107,130700,5672940,6230,6230,6230,6230,0
|
|
20241107,130600,5672940,6230,6230,6230,6230,0
|
|
20241107,130500,5672940,6230,6230,6230,6230,0
|
|
20241107,130400,5672940,6230,6230,6230,6230,0
|
|
20241107,130300,5672940,6230,6230,6230,6230,0
|
|
20241107,130200,5672940,6230,6230,6230,6230,0
|
|
20241107,130100,5672940,6230,6230,6230,6230,0
|
|
20241107,130000,5672940,6230,6230,6230,6230,0
|
|
20241107,125900,5672940,6230,6230,6230,6230,4
|
|
20241107,125800,5648020,6230,6230,6230,6230,0
|
|
20241107,125700,5648020,6230,6230,6230,6230,0
|
|
20241107,125600,5648020,6230,6230,6230,6230,0
|
|
20241107,125500,5648020,6230,6230,6230,6230,0
|
|
20241107,125400,5648020,6230,6230,6230,6230,0
|
|
20241107,125300,5648020,6230,6230,6230,6230,0
|
|
20241107,125200,5648020,6230,6230,6230,6230,0
|
|
20241107,125100,5648020,6230,6230,6230,6230,0
|
|
20241107,125000,5648020,6230,6230,6230,6230,0
|
|
20241107,124900,5648020,6230,6230,6230,6230,0
|
|
20241107,124800,5648020,6230,6230,6230,6230,0
|
|
20241107,124700,5648020,6230,6230,6230,6230,0
|
|
20241107,124600,5648020,6230,6230,6230,6230,0
|
|
20241107,124500,5648020,6230,6230,6230,6230,0
|
|
20241107,124400,5648020,6230,6230,6230,6230,30
|
|
20241107,124300,5461120,6220,6220,6220,6220,3
|
|
20241107,124200,5442460,6220,6230,6230,6220,6
|
|
20241107,124100,5405110,6230,6230,6230,6230,0
|
|
20241107,124000,5405110,6230,6230,6230,6230,20
|
|
20241107,123900,5280510,6230,6230,6230,6230,20
|
|
20241107,123800,5155910,6230,6230,6230,6230,25
|
|
20241107,123700,5000160,6230,6230,6230,6230,0
|
|
20241107,123600,5000160,6230,6230,6230,6230,0
|
|
20241107,123500,5000160,6230,6230,6230,6230,0
|
|
20241107,123400,5000160,6230,6230,6230,6230,0
|
|
20241107,123300,5000160,6230,6230,6230,6230,0
|
|
20241107,123200,5000160,6230,6230,6230,6230,0
|
|
20241107,123100,5000160,6230,6230,6230,6230,0
|
|
20241107,123000,5000160,6230,6230,6230,6230,0
|
|
20241107,122900,5000160,6230,6230,6230,6230,0
|
|
20241107,122800,5000160,6230,6230,6230,6230,0
|
|
20241107,122700,5000160,6230,6230,6230,6230,0
|
|
20241107,122600,5000160,6230,6230,6230,6230,0
|
|
20241107,122500,5000160,6230,6230,6230,6230,0
|
|
20241107,122400,5000160,6230,6230,6230,6230,0
|
|
20241107,122300,5000160,6230,6230,6230,6230,0
|
|
20241107,122200,5000160,6230,6230,6230,6230,0
|
|
20241107,122100,5000160,6230,6230,6230,6230,0
|
|
20241107,122000,5000160,6230,6230,6230,6230,0
|
|
20241107,121900,5000160,6230,6230,6230,6230,0
|
|
20241107,121800,5000160,6230,6230,6230,6230,0
|
|
20241107,121700,5000160,6230,6230,6230,6230,0
|
|
20241107,121600,5000160,6230,6230,6230,6230,0
|
|
20241107,121500,5000160,6230,6230,6230,6230,0
|
|
20241107,121400,5000160,6230,6230,6230,6230,0
|
|
20241107,121300,5000160,6230,6230,6230,6230,0
|
|
20241107,121200,5000160,6230,6230,6230,6230,0
|
|
20241107,121100,5000160,6230,6230,6230,6230,0
|
|
20241107,121000,5000160,6230,6230,6230,6230,0
|
|
20241107,120900,5000160,6230,6230,6230,6230,0
|
|
20241107,120800,5000160,6230,6230,6230,6230,0
|
|
20241107,120700,5000160,6230,6230,6230,6230,0
|
|
20241107,120600,5000160,6230,6230,6230,6230,0
|
|
20241107,120500,5000160,6230,6230,6230,6230,0
|
|
20241107,120400,5000160,6230,6230,6230,6230,20
|
|
20241107,120300,4875560,6230,6230,6230,6230,0
|
|
20241107,120200,4875560,6230,6230,6230,6230,0
|
|
20241107,120100,4875560,6230,6230,6230,6230,0
|
|
20241107,120000,4875560,6230,6230,6230,6230,0
|
|
20241107,115900,4875560,6230,6230,6230,6230,0
|
|
20241107,115800,4875560,6230,6230,6230,6230,0
|
|
20241107,115700,4875560,6230,6230,6230,6230,0
|
|
20241107,115600,4875560,6230,6230,6230,6230,0
|
|
20241107,115500,4875560,6230,6230,6230,6230,0
|
|
20241107,115400,4875560,6230,6230,6230,6230,0
|
|
20241107,115300,4875560,6230,6230,6230,6230,20
|
|
20241107,115200,4750960,6230,6230,6230,6230,0
|
|
20241107,115100,4750960,6230,6230,6230,6230,0
|
|
20241107,115000,4750960,6230,6230,6230,6230,15
|
|
20241107,114900,4657510,6240,6240,6240,6240,0
|
|
20241107,114800,4657510,6240,6240,6240,6240,0
|
|
20241107,114700,4657510,6240,6240,6240,6240,0
|
|
20241107,114600,4657510,6240,6240,6240,6240,0
|
|
20241107,114500,4657510,6240,6240,6240,6240,0
|
|
20241107,114400,4657510,6240,6240,6240,6240,0
|
|
20241107,114300,4657510,6240,6240,6240,6240,0
|
|
20241107,114200,4657510,6240,6240,6240,6240,0
|
|
20241107,114100,4657510,6240,6240,6240,6240,0
|
|
20241107,114000,4657510,6240,6240,6240,6240,30
|
|
20241107,113900,4470310,6240,6240,6240,6240,0
|
|
20241107,113800,4470310,6240,6240,6240,6240,20
|
|
20241107,113700,4345510,6220,6220,6220,6220,0
|
|
20241107,113600,4345510,6220,6220,6220,6220,0
|
|
20241107,113500,4345510,6220,6220,6220,6220,0
|
|
20241107,113400,4345510,6220,6220,6220,6220,0
|
|
20241107,113300,4345510,6220,6220,6220,6220,0
|
|
20241107,113200,4345510,6220,6220,6220,6220,0
|
|
20241107,113100,4345510,6220,6220,6220,6220,0
|
|
20241107,113000,4345510,6220,6220,6220,6220,0
|
|
20241107,112900,4345510,6220,6220,6220,6220,0
|
|
20241107,112800,4345510,6220,6220,6220,6220,0
|
|
20241107,112700,4345510,6220,6220,6220,6220,0
|
|
20241107,112600,4345510,6220,6220,6220,6220,0
|
|
20241107,112500,4345510,6220,6220,6220,6220,0
|
|
20241107,112400,4345510,6220,6220,6220,6220,1
|
|
20241107,112300,4339290,6220,6220,6220,6220,0
|
|
20241107,112200,4339290,6220,6220,6220,6220,0
|
|
20241107,112100,4339290,6220,6220,6220,6220,0
|
|
20241107,112000,4339290,6220,6220,6220,6220,0
|
|
20241107,111900,4339290,6220,6220,6220,6220,0
|
|
20241107,111800,4339290,6220,6220,6220,6220,0
|
|
20241107,111700,4339290,6220,6220,6220,6220,0
|
|
20241107,111600,4339290,6220,6210,6220,6200,84
|
|
20241107,111500,3816940,6220,6220,6220,6220,0
|
|
20241107,111400,3816940,6220,6220,6220,6220,0
|
|
20241107,111300,3816940,6220,6220,6220,6220,0
|
|
20241107,111200,3816940,6220,6220,6220,6220,0
|
|
20241107,111100,3816940,6220,6220,6220,6220,0
|
|
20241107,111000,3816940,6220,6220,6220,6220,4
|
|
20241107,110900,3792060,6270,6270,6270,6270,1
|
|
20241107,110800,3785790,6250,6250,6250,6250,2
|
|
20241107,110700,3773290,6230,6230,6230,6230,75
|
|
20241107,110600,3306040,6230,6230,6230,6230,30
|
|
20241107,110500,3119140,6200,6200,6200,6200,0
|
|
20241107,110400,3119140,6200,6200,6200,6200,0
|
|
20241107,110300,3119140,6200,6200,6200,6200,0
|
|
20241107,110200,3119140,6200,6200,6200,6200,0
|
|
20241107,110100,3119140,6200,6200,6200,6200,0
|
|
20241107,110000,3119140,6200,6200,6200,6200,0
|
|
20241107,105900,3119140,6200,6200,6200,6200,0
|
|
20241107,105800,3119140,6200,6200,6200,6200,0
|
|
20241107,105700,3119140,6200,6200,6200,6200,0
|
|
20241107,105600,3119140,6200,6200,6200,6200,0
|
|
20241107,105500,3119140,6200,6200,6200,6200,0
|
|
20241107,105400,3119140,6200,6200,6200,6200,0
|
|
20241107,105300,3119140,6200,6200,6200,6200,0
|
|
20241107,105200,3119140,6200,6200,6200,6200,0
|
|
20241107,105100,3119140,6200,6200,6200,6200,0
|
|
20241107,105000,3119140,6200,6200,6200,6200,0
|
|
20241107,104900,3119140,6200,6200,6200,6200,0
|
|
20241107,104800,3119140,6200,6200,6200,6200,0
|
|
20241107,104700,3119140,6200,6200,6200,6200,0
|
|
20241107,104600,3119140,6200,6200,6200,6200,1
|
|
20241107,104500,3112940,6200,6200,6200,6200,49
|
|
20241107,104400,2809140,6210,6210,6210,6210,0
|
|
20241107,104300,2809140,6210,6210,6210,6210,0
|
|
20241107,104200,2809140,6210,6210,6210,6210,0
|
|
20241107,104100,2809140,6210,6210,6210,6210,0
|
|
20241107,104000,2809140,6210,6210,6210,6210,0
|
|
20241107,103900,2809140,6210,6210,6210,6210,0
|
|
20241107,103800,2809140,6210,6210,6210,6210,0
|
|
20241107,103700,2809140,6210,6210,6210,6210,0
|
|
20241107,103600,2809140,6210,6210,6210,6210,0
|
|
20241107,103500,2809140,6210,6210,6210,6210,2
|
|
20241107,103400,2796720,6230,6230,6230,6230,0
|
|
20241107,103300,2796720,6230,6230,6230,6230,0
|
|
20241107,103200,2796720,6230,6230,6230,6230,0
|
|
20241107,103100,2796720,6230,6230,6230,6230,0
|
|
20241107,103000,2796720,6230,6230,6230,6230,0
|
|
20241107,102900,2796720,6230,6230,6230,6230,0
|
|
20241107,102800,2796720,6230,6230,6230,6230,0
|
|
20241107,102700,2796720,6230,6230,6230,6230,0
|
|
20241107,102600,2796720,6230,6230,6230,6230,0
|
|
20241107,102500,2796720,6230,6230,6230,6230,0
|
|
20241107,102400,2796720,6230,6230,6230,6230,0
|
|
20241107,102300,2796720,6230,6230,6230,6230,4
|
|
20241107,102200,2771800,6230,6230,6230,6230,0
|
|
20241107,102100,2771800,6230,6230,6230,6230,0
|
|
20241107,102000,2771800,6230,6230,6230,6230,0
|
|
20241107,101900,2771800,6230,6230,6230,6230,0
|
|
20241107,101800,2771800,6230,6230,6230,6230,0
|
|
20241107,101700,2771800,6230,6230,6230,6230,0
|
|
20241107,101600,2771800,6230,6230,6230,6230,0
|
|
20241107,101500,2771800,6230,6230,6230,6230,0
|
|
20241107,101400,2771800,6230,6230,6230,6230,0
|
|
20241107,101300,2771800,6230,6230,6230,6230,0
|
|
20241107,101200,2771800,6230,6230,6230,6230,0
|
|
20241107,101100,2771800,6230,6230,6230,6230,0
|
|
20241107,101000,2771800,6230,6230,6230,6230,0
|
|
20241107,100900,2771800,6230,6230,6230,6230,0
|
|
20241107,100800,2771800,6230,6230,6230,6230,0
|
|
20241107,100700,2771800,6230,6230,6230,6230,0
|
|
20241107,100600,2771800,6230,6230,6230,6230,17
|
|
20241107,100500,2665890,6230,6230,6230,6230,0
|
|
20241107,100400,2665890,6230,6230,6230,6230,0
|
|
20241107,100300,2665890,6230,6230,6230,6230,3
|
|
20241107,100200,2647200,6240,6240,6240,6240,0
|
|
20241107,100100,2647200,6240,6240,6240,6240,0
|
|
20241107,100000,2647200,6240,6240,6240,6240,0
|
|
20241107,095900,2647200,6240,6240,6240,6240,0
|
|
20241107,095800,2647200,6240,6240,6240,6240,0
|
|
20241107,095700,2647200,6240,6240,6240,6240,0
|
|
20241107,095600,2647200,6240,6240,6240,6240,0
|
|
20241107,095500,2647200,6240,6240,6240,6240,0
|
|
20241107,095400,2647200,6240,6240,6240,6240,0
|
|
20241107,095300,2647200,6240,6240,6240,6240,0
|
|
20241107,095200,2647200,6240,6240,6240,6240,0
|
|
20241107,095100,2647200,6240,6240,6240,6240,0
|
|
20241107,095000,2647200,6240,6240,6240,6240,12
|
|
20241107,094900,2572320,6240,6240,6240,6240,0
|
|
20241107,094800,2572320,6240,6240,6240,6240,0
|
|
20241107,094700,2572320,6240,6240,6240,6240,0
|
|
20241107,094600,2572320,6240,6240,6240,6240,0
|
|
20241107,094500,2572320,6240,6240,6240,6240,0
|
|
20241107,094400,2572320,6240,6240,6240,6240,0
|
|
20241107,094300,2572320,6240,6240,6240,6240,0
|
|
20241107,094200,2572320,6240,6240,6240,6240,0
|
|
20241107,094100,2572320,6240,6240,6240,6240,8
|
|
20241107,094000,2522400,6200,6200,6200,6200,24
|
|
20241107,093900,2373600,6210,6210,6210,6210,0
|
|
20241107,093800,2373600,6210,6210,6210,6210,0
|
|
20241107,093700,2373600,6210,6210,6210,6210,0
|
|
20241107,093600,2373600,6210,6210,6210,6210,0
|
|
20241107,093500,2373600,6210,6210,6210,6210,0
|
|
20241107,093400,2373600,6210,6210,6210,6210,201
|
|
20241107,093300,1125390,6240,6240,6240,6240,0
|
|
20241107,093200,1125390,6240,6240,6240,6240,0
|
|
20241107,093100,1125390,6240,6240,6240,6240,0
|
|
20241107,093000,1125390,6240,6240,6240,6240,0
|
|
20241107,092900,1125390,6240,6240,6240,6240,0
|
|
20241107,092800,1125390,6240,6240,6240,6240,0
|
|
20241107,092700,1125390,6240,6240,6240,6240,0
|
|
20241107,092600,1125390,6240,6240,6240,6240,0
|
|
20241107,092500,1125390,6240,6240,6240,6240,0
|
|
20241107,092400,1125390,6240,6240,6240,6240,0
|
|
20241107,092300,1125390,6240,6240,6240,6240,0
|
|
20241107,092200,1125390,6240,6240,6240,6240,0
|
|
20241107,092100,1125390,6240,6240,6240,6240,0
|
|
20241107,092000,1125390,6240,6240,6240,6240,0
|
|
20241107,091900,1125390,6240,6240,6240,6240,5
|
|
20241107,091800,1094190,6210,6210,6210,6210,0
|
|
20241107,091700,1094190,6210,6210,6210,6210,0
|
|
20241107,091600,1094190,6210,6210,6210,6210,0
|
|
20241107,091500,1094190,6210,6210,6210,6210,0
|
|
20241107,091400,1094190,6210,6210,6210,6210,0
|
|
20241107,091300,1094190,6210,6210,6210,6210,0
|
|
20241107,091200,1094190,6210,6210,6210,6210,0
|
|
20241107,091100,1094190,6210,6210,6210,6210,0
|
|
20241107,091000,1094190,6210,6210,6210,6210,0
|
|
20241107,090900,1094190,6210,6210,6210,6210,3
|
|
20241107,090800,1075560,6210,6210,6210,6210,0
|
|
20241107,090700,1075560,6210,6210,6210,6210,0
|
|
20241107,090600,1075560,6210,6210,6210,6210,0
|
|
20241107,090500,1075560,6210,6210,6210,6210,1
|
|
20241107,090400,1069350,6220,6230,6230,6220,48
|
|
20241107,090300,770780,6260,6260,6260,6260,103
|
|
20241107,090200,126000,6300,6300,6300,6300,0
|
|
20241107,090100,126000,6300,6300,6300,6300,0
|
|
20241107,090000,126000,6300,6300,6300,6300,20
|