671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,200800,101451330,6180,6180,6180,6180,493
|
|
20241108,200700,101451330,6180,6180,6180,6180,0
|
|
20241108,200600,101451330,6180,6180,6180,6180,0
|
|
20241108,200500,101451330,6180,6180,6180,6180,0
|
|
20241108,200400,101451330,6180,6180,6180,6180,0
|
|
20241108,200300,101451330,6180,6180,6180,6180,0
|
|
20241108,200200,101451330,6180,6180,6180,6180,0
|
|
20241108,200100,101451330,6180,6180,6180,6180,0
|
|
20241108,200000,101451330,6180,6180,6180,6180,0
|
|
20241108,195900,101451330,6180,6180,6180,6180,0
|
|
20241108,195800,101451330,6180,6180,6180,6180,0
|
|
20241108,195700,101451330,6180,6180,6180,6180,0
|
|
20241108,195600,101451330,6180,6180,6180,6180,0
|
|
20241108,195500,101451330,6180,6180,6180,6180,0
|
|
20241108,195400,101451330,6180,6180,6180,6180,0
|
|
20241108,195300,101451330,6180,6180,6180,6180,0
|
|
20241108,195200,101451330,6180,6180,6180,6180,0
|
|
20241108,195100,101451330,6180,6180,6180,6180,0
|
|
20241108,195000,101451330,6180,6180,6180,6180,0
|
|
20241108,194900,101451330,6180,6180,6180,6180,0
|
|
20241108,194800,101451330,6180,6180,6180,6180,0
|
|
20241108,194700,101451330,6180,6180,6180,6180,0
|
|
20241108,194600,101451330,6180,6180,6180,6180,0
|
|
20241108,194500,101451330,6180,6180,6180,6180,0
|
|
20241108,194400,101451330,6180,6180,6180,6180,0
|
|
20241108,194300,101451330,6180,6180,6180,6180,0
|
|
20241108,194200,101451330,6180,6180,6180,6180,0
|
|
20241108,194100,101451330,6180,6180,6180,6180,0
|
|
20241108,194000,101451330,6180,6180,6180,6180,0
|
|
20241108,193900,101451330,6180,6180,6180,6180,0
|
|
20241108,193800,101451330,6180,6180,6180,6180,493
|
|
20241108,193700,101451330,6180,6180,6180,6180,0
|
|
20241108,193600,101451330,6180,6180,6180,6180,0
|
|
20241108,193500,101451330,6180,6180,6180,6180,0
|
|
20241108,193400,101451330,6180,6180,6180,6180,0
|
|
20241108,193300,101451330,6180,6180,6180,6180,0
|
|
20241108,193200,101451330,6180,6180,6180,6180,0
|
|
20241108,193100,101451330,6180,6180,6180,6180,0
|
|
20241108,193000,101451330,6180,6180,6180,6180,0
|
|
20241108,192900,101451330,6180,6180,6180,6180,0
|
|
20241108,192800,101451330,6180,6180,6180,6180,0
|
|
20241108,192700,101451330,6180,6180,6180,6180,0
|
|
20241108,192600,101451330,6180,6180,6180,6180,0
|
|
20241108,192500,101451330,6180,6180,6180,6180,0
|
|
20241108,192400,101451330,6180,6180,6180,6180,0
|
|
20241108,192300,101451330,6180,6180,6180,6180,0
|
|
20241108,192200,101451330,6180,6180,6180,6180,0
|
|
20241108,192100,101451330,6180,6180,6180,6180,0
|
|
20241108,192000,101451330,6180,6180,6180,6180,0
|
|
20241108,191900,101451330,6180,6180,6180,6180,0
|
|
20241108,191800,101451330,6180,6180,6180,6180,0
|
|
20241108,191700,101451330,6180,6180,6180,6180,0
|
|
20241108,191600,101451330,6180,6180,6180,6180,0
|
|
20241108,191500,101451330,6180,6180,6180,6180,0
|
|
20241108,191400,101451330,6180,6180,6180,6180,0
|
|
20241108,191300,101451330,6180,6180,6180,6180,0
|
|
20241108,191200,101451330,6180,6180,6180,6180,0
|
|
20241108,191100,101451330,6180,6180,6180,6180,0
|
|
20241108,191000,101451330,6180,6180,6180,6180,0
|
|
20241108,190900,101451330,6180,6180,6180,6180,0
|
|
20241108,190800,101451330,6180,6180,6180,6180,493
|
|
20241108,190700,101451330,6180,6180,6180,6180,0
|
|
20241108,190600,101451330,6180,6180,6180,6180,0
|
|
20241108,190500,101451330,6180,6180,6180,6180,0
|
|
20241108,190400,101451330,6180,6180,6180,6180,0
|
|
20241108,190300,101451330,6180,6180,6180,6180,0
|
|
20241108,190200,101451330,6180,6180,6180,6180,0
|
|
20241108,190100,101451330,6180,6180,6180,6180,0
|
|
20241108,190000,101451330,6180,6180,6180,6180,0
|
|
20241108,185900,101451330,6180,6180,6180,6180,0
|
|
20241108,185800,101451330,6180,6180,6180,6180,0
|
|
20241108,185700,101451330,6180,6180,6180,6180,0
|
|
20241108,185600,101451330,6180,6180,6180,6180,0
|
|
20241108,185500,101451330,6180,6180,6180,6180,0
|
|
20241108,185400,101451330,6180,6180,6180,6180,0
|
|
20241108,185300,101451330,6180,6180,6180,6180,0
|
|
20241108,185200,101451330,6180,6180,6180,6180,0
|
|
20241108,185100,101451330,6180,6180,6180,6180,0
|
|
20241108,185000,101451330,6180,6180,6180,6180,0
|
|
20241108,184900,101451330,6180,6180,6180,6180,0
|
|
20241108,184800,101451330,6180,6180,6180,6180,0
|
|
20241108,184700,101451330,6180,6180,6180,6180,0
|
|
20241108,184600,101451330,6180,6180,6180,6180,0
|
|
20241108,184500,101451330,6180,6180,6180,6180,0
|
|
20241108,184400,101451330,6180,6180,6180,6180,0
|
|
20241108,184300,101451330,6180,6180,6180,6180,0
|
|
20241108,184200,101451330,6180,6180,6180,6180,0
|
|
20241108,184100,101451330,6180,6180,6180,6180,0
|
|
20241108,184000,101451330,6180,6180,6180,6180,0
|
|
20241108,183900,101451330,6180,6180,6180,6180,0
|
|
20241108,183800,101451330,6180,6180,6180,6180,493
|
|
20241108,183700,101451330,6180,6180,6180,6180,0
|
|
20241108,183600,101451330,6180,6180,6180,6180,0
|
|
20241108,183500,101451330,6180,6180,6180,6180,0
|
|
20241108,183400,101451330,6180,6180,6180,6180,0
|
|
20241108,183300,101451330,6180,6180,6180,6180,0
|
|
20241108,183200,101451330,6180,6180,6180,6180,0
|
|
20241108,183100,101451330,6180,6180,6180,6180,0
|
|
20241108,183000,101451330,6180,6180,6180,6180,0
|
|
20241108,182900,101451330,6180,6180,6180,6180,0
|
|
20241108,182800,101451330,6180,6180,6180,6180,0
|
|
20241108,182700,101451330,6180,6180,6180,6180,0
|
|
20241108,182600,101451330,6180,6180,6180,6180,0
|
|
20241108,182500,101451330,6180,6180,6180,6180,0
|
|
20241108,182400,101451330,6180,6180,6180,6180,0
|
|
20241108,182300,101451330,6180,6180,6180,6180,0
|
|
20241108,182200,101451330,6180,6180,6180,6180,0
|
|
20241108,182100,101451330,6180,6180,6180,6180,0
|
|
20241108,182000,101451330,6180,6180,6180,6180,0
|
|
20241108,181900,101451330,6180,6180,6180,6180,0
|
|
20241108,181800,101451330,6180,6180,6180,6180,0
|
|
20241108,181700,101451330,6180,6180,6180,6180,0
|
|
20241108,181600,101451330,6180,6180,6180,6180,0
|
|
20241108,181500,101451330,6180,6180,6180,6180,0
|
|
20241108,181400,101451330,6180,6180,6180,6180,0
|
|
20241108,181300,101451330,6180,6180,6180,6180,0
|
|
20241108,181200,101451330,6180,6180,6180,6180,0
|
|
20241108,181100,101451330,6180,6180,6180,6180,0
|
|
20241108,181000,101451330,6180,6180,6180,6180,0
|
|
20241108,180900,101451330,6180,6180,6180,6180,0
|
|
20241108,180800,101451330,6180,6180,6180,6180,493
|
|
20241108,180700,101451330,6180,6180,6180,6180,0
|
|
20241108,180600,101451330,6180,6180,6180,6180,0
|
|
20241108,180500,101451330,6180,6180,6180,6180,0
|
|
20241108,180400,101451330,6180,6180,6180,6180,0
|
|
20241108,180300,101451330,6180,6180,6180,6180,0
|
|
20241108,180200,101451330,6180,6180,6180,6180,0
|
|
20241108,180100,101451330,6180,6180,6180,6180,0
|
|
20241108,180000,101451330,6180,6180,6180,6180,0
|
|
20241108,175900,101451330,6180,6180,6180,6180,0
|
|
20241108,175800,101451330,6180,6180,6180,6180,0
|
|
20241108,175700,101451330,6180,6180,6180,6180,0
|
|
20241108,175600,101451330,6180,6180,6180,6180,0
|
|
20241108,175500,101451330,6180,6180,6180,6180,0
|
|
20241108,175400,101451330,6180,6180,6180,6180,0
|
|
20241108,175300,101451330,6180,6180,6180,6180,0
|
|
20241108,175200,101451330,6180,6180,6180,6180,0
|
|
20241108,175100,101451330,6180,6180,6180,6180,0
|
|
20241108,175000,101451330,6180,6180,6180,6180,0
|
|
20241108,174900,101451330,6180,6180,6180,6180,0
|
|
20241108,174800,101451330,6180,6180,6180,6180,0
|
|
20241108,174700,101451330,6180,6180,6180,6180,0
|
|
20241108,174600,101451330,6180,6180,6180,6180,0
|
|
20241108,174500,101451330,6180,6180,6180,6180,0
|
|
20241108,174400,101451330,6180,6180,6180,6180,0
|
|
20241108,174300,101451330,6180,6180,6180,6180,0
|
|
20241108,174200,101451330,6180,6180,6180,6180,0
|
|
20241108,174100,101451330,6180,6180,6180,6180,0
|
|
20241108,174000,101451330,6180,6180,6180,6180,0
|
|
20241108,173900,101451330,6180,6180,6180,6180,0
|
|
20241108,173800,101451330,6180,6180,6180,6180,493
|
|
20241108,173700,101451330,6180,6180,6180,6180,0
|
|
20241108,173600,101451330,6180,6180,6180,6180,0
|
|
20241108,173500,101451330,6180,6180,6180,6180,0
|
|
20241108,173400,101451330,6180,6180,6180,6180,0
|
|
20241108,173300,101451330,6180,6180,6180,6180,0
|
|
20241108,173200,101451330,6180,6180,6180,6180,0
|
|
20241108,173100,101451330,6180,6180,6180,6180,0
|
|
20241108,173000,101451330,6180,6180,6180,6180,0
|
|
20241108,172900,101451330,6180,6180,6180,6180,0
|
|
20241108,172800,101451330,6180,6180,6180,6180,0
|
|
20241108,172700,101451330,6180,6180,6180,6180,0
|
|
20241108,172600,101451330,6180,6180,6180,6180,0
|
|
20241108,172500,101451330,6180,6180,6180,6180,0
|
|
20241108,172400,101451330,6180,6180,6180,6180,0
|
|
20241108,172300,101451330,6180,6180,6180,6180,0
|
|
20241108,172200,101451330,6180,6180,6180,6180,0
|
|
20241108,172100,101451330,6180,6180,6180,6180,0
|
|
20241108,172000,101451330,6180,6180,6180,6180,0
|
|
20241108,171900,101451330,6180,6180,6180,6180,0
|
|
20241108,171800,101451330,6180,6180,6180,6180,0
|
|
20241108,171700,101451330,6180,6180,6180,6180,0
|
|
20241108,171600,101451330,6180,6180,6180,6180,0
|
|
20241108,171500,101451330,6180,6180,6180,6180,0
|
|
20241108,171400,101451330,6180,6180,6180,6180,0
|
|
20241108,171300,101451330,6180,6180,6180,6180,0
|
|
20241108,171200,101451330,6180,6180,6180,6180,0
|
|
20241108,171100,101451330,6180,6180,6180,6180,0
|
|
20241108,171000,101451330,6180,6180,6180,6180,0
|
|
20241108,170900,101451330,6180,6180,6180,6180,0
|
|
20241108,170800,101451330,6180,6180,6180,6180,493
|
|
20241108,170700,101451330,6180,6180,6180,6180,0
|
|
20241108,170600,101451330,6180,6180,6180,6180,0
|
|
20241108,170500,101451330,6180,6180,6180,6180,0
|
|
20241108,170400,101451330,6180,6180,6180,6180,0
|
|
20241108,170300,101451330,6180,6180,6180,6180,0
|
|
20241108,170200,101451330,6180,6180,6180,6180,0
|
|
20241108,170100,101451330,6180,6180,6180,6180,0
|
|
20241108,170000,101451330,6180,6180,6180,6180,0
|
|
20241108,165900,101451330,6180,6180,6180,6180,0
|
|
20241108,165800,101451330,6180,6180,6180,6180,0
|
|
20241108,165700,101451330,6180,6180,6180,6180,0
|
|
20241108,165600,101451330,6180,6180,6180,6180,0
|
|
20241108,165500,101451330,6180,6180,6180,6180,0
|
|
20241108,165400,101451330,6180,6180,6180,6180,0
|
|
20241108,165300,101451330,6180,6180,6180,6180,0
|
|
20241108,165200,101451330,6180,6180,6180,6180,0
|
|
20241108,165100,101451330,6180,6180,6180,6180,0
|
|
20241108,165000,101451330,6180,6180,6180,6180,0
|
|
20241108,164900,101451330,6180,6180,6180,6180,0
|
|
20241108,164800,101451330,6180,6180,6180,6180,0
|
|
20241108,164700,101451330,6180,6180,6180,6180,0
|
|
20241108,164600,101451330,6180,6180,6180,6180,0
|
|
20241108,164500,101451330,6180,6180,6180,6180,0
|
|
20241108,164400,101451330,6180,6180,6180,6180,0
|
|
20241108,164300,101451330,6180,6180,6180,6180,0
|
|
20241108,164200,101451330,6180,6180,6180,6180,0
|
|
20241108,164100,101451330,6180,6180,6180,6180,0
|
|
20241108,164000,101451330,6180,6180,6180,6180,0
|
|
20241108,163900,101451330,6180,6180,6180,6180,0
|
|
20241108,163800,101451330,6180,6180,6180,6180,493
|
|
20241108,163700,101451330,6180,6180,6180,6180,0
|
|
20241108,163600,101451330,6180,6180,6180,6180,0
|
|
20241108,163500,101451330,6180,6180,6180,6180,0
|
|
20241108,163400,101451330,6180,6180,6180,6180,0
|
|
20241108,163300,101451330,6180,6180,6180,6180,0
|
|
20241108,163200,101451330,6180,6180,6180,6180,0
|
|
20241108,163100,101451330,6180,6180,6180,6180,0
|
|
20241108,163000,101451330,6180,6180,6180,6180,0
|
|
20241108,162900,101451330,6180,6180,6180,6180,0
|
|
20241108,162800,101451330,6180,6180,6180,6180,0
|
|
20241108,162700,101451330,6180,6180,6180,6180,0
|
|
20241108,162600,101451330,6180,6180,6180,6180,0
|
|
20241108,162500,101451330,6180,6180,6180,6180,0
|
|
20241108,162400,101451330,6180,6180,6180,6180,0
|
|
20241108,162300,101451330,6180,6180,6180,6180,0
|
|
20241108,162200,101451330,6180,6180,6180,6180,0
|
|
20241108,162100,101451330,6180,6180,6180,6180,0
|
|
20241108,162000,101451330,6180,6180,6180,6180,0
|
|
20241108,161900,101451330,6180,6180,6180,6180,0
|
|
20241108,161800,101451330,6180,6180,6180,6180,0
|
|
20241108,161700,101451330,6180,6180,6180,6180,0
|
|
20241108,161600,101451330,6180,6180,6180,6180,0
|
|
20241108,161500,101451330,6180,6180,6180,6180,0
|
|
20241108,161400,101451330,6180,6180,6180,6180,0
|
|
20241108,161300,101451330,6180,6180,6180,6180,0
|
|
20241108,161200,101451330,6180,6180,6180,6180,0
|
|
20241108,161100,101451330,6180,6180,6180,6180,0
|
|
20241108,161000,101451330,6180,6180,6180,6180,0
|
|
20241108,160900,101451330,6180,6180,6180,6180,0
|
|
20241108,160800,101451330,6180,6180,6180,6180,493
|
|
20241108,160700,101451330,6180,6180,6180,6180,0
|
|
20241108,160600,101451330,6180,6180,6180,6180,0
|
|
20241108,160500,101451330,6180,6180,6180,6180,0
|
|
20241108,160400,101451330,6180,6180,6180,6180,0
|
|
20241108,160300,101451330,6180,6180,6180,6180,0
|
|
20241108,160200,101451330,6180,6180,6180,6180,0
|
|
20241108,160100,101451330,6180,6180,6180,6180,0
|
|
20241108,160000,101451330,6180,6180,6180,6180,0
|
|
20241108,155900,101451330,6180,6180,6180,6180,0
|
|
20241108,155800,101451330,6180,6180,6180,6180,0
|
|
20241108,155700,101451330,6180,6180,6180,6180,0
|
|
20241108,155600,101451330,6180,6180,6180,6180,0
|
|
20241108,155500,101451330,6180,6180,6180,6180,0
|
|
20241108,155400,101451330,6180,6180,6180,6180,0
|
|
20241108,155300,101451330,6180,6180,6180,6180,0
|
|
20241108,155200,101451330,6180,6180,6180,6180,0
|
|
20241108,155100,101451330,6180,6180,6180,6180,0
|
|
20241108,155000,101451330,6180,6180,6180,6180,0
|
|
20241108,154900,101451330,6180,6180,6180,6180,0
|
|
20241108,154800,101451330,6180,6180,6180,6180,0
|
|
20241108,154700,101451330,6180,6180,6180,6180,0
|
|
20241108,154600,101451330,6180,6180,6180,6180,0
|
|
20241108,154500,101451330,6180,6180,6180,6180,0
|
|
20241108,154400,101451330,6180,6180,6180,6180,0
|
|
20241108,154300,101451330,6180,6180,6180,6180,0
|
|
20241108,154200,101451330,6180,6180,6180,6180,0
|
|
20241108,154100,101451330,6180,6180,6180,6180,0
|
|
20241108,154000,101451330,6180,6180,6180,6180,0
|
|
20241108,153900,101451330,6180,6180,6180,6180,0
|
|
20241108,153800,101451330,6180,6180,6180,6180,493
|
|
20241108,153700,101451330,6180,6180,6180,6180,0
|
|
20241108,153600,101451330,6180,6180,6180,6180,0
|
|
20241108,153500,101451330,6180,6180,6180,6180,0
|
|
20241108,153400,101451330,6180,6180,6180,6180,0
|
|
20241108,153300,101451330,6180,6180,6180,6180,0
|
|
20241108,153200,101451330,6180,6180,6180,6180,0
|
|
20241108,153100,101451330,6180,6180,6180,6180,0
|
|
20241108,153000,101451330,6180,6180,6180,6180,493
|
|
20241108,152900,98404590,6190,6190,6190,6190,0
|
|
20241108,152800,98404590,6190,6190,6190,6190,0
|
|
20241108,152700,98404590,6190,6190,6190,6190,0
|
|
20241108,152600,98404590,6190,6190,6190,6190,0
|
|
20241108,152500,98404590,6190,6190,6190,6190,0
|
|
20241108,152400,98404590,6190,6190,6190,6190,0
|
|
20241108,152300,98404590,6190,6190,6190,6190,0
|
|
20241108,152200,98404590,6190,6190,6190,6190,0
|
|
20241108,152100,98404590,6190,6190,6190,6190,0
|
|
20241108,152000,98404590,6190,6190,6190,6190,0
|
|
20241108,151900,98404590,6190,6190,6190,6190,0
|
|
20241108,151800,98404590,6190,6190,6190,6190,0
|
|
20241108,151700,98404590,6190,6190,6190,6190,0
|
|
20241108,151600,98404590,6190,6180,6190,6180,13
|
|
20241108,151500,98324240,6180,6180,6180,6180,0
|
|
20241108,151400,98324240,6180,6180,6180,6180,0
|
|
20241108,151300,98324240,6180,6180,6180,6180,0
|
|
20241108,151200,98324240,6180,6180,6180,6180,0
|
|
20241108,151100,98324240,6180,6180,6180,6180,0
|
|
20241108,151000,98324240,6180,6180,6180,6180,0
|
|
20241108,150900,98324240,6180,6160,6180,6160,65
|
|
20241108,150800,97923680,6160,6160,6160,6160,0
|
|
20241108,150700,97923680,6160,6160,6160,6160,19
|
|
20241108,150600,97806640,6160,6160,6160,6160,0
|
|
20241108,150500,97806640,6160,6160,6160,6160,0
|
|
20241108,150400,97806640,6160,6160,6160,6160,0
|
|
20241108,150300,97806640,6160,6160,6160,6160,0
|
|
20241108,150200,97806640,6160,6160,6160,6160,52
|
|
20241108,150100,97486320,6160,6160,6160,6160,0
|
|
20241108,150000,97486320,6160,6160,6160,6160,0
|
|
20241108,145900,97486320,6160,6160,6160,6160,0
|
|
20241108,145800,97486320,6160,6160,6160,6160,0
|
|
20241108,145700,97486320,6160,6160,6160,6160,0
|
|
20241108,145600,97486320,6160,6160,6160,6160,2
|
|
20241108,145500,97474000,6160,6160,6160,6160,0
|
|
20241108,145400,97474000,6160,6160,6160,6160,0
|
|
20241108,145300,97474000,6160,6160,6160,6160,0
|
|
20241108,145200,97474000,6160,6160,6160,6160,0
|
|
20241108,145100,97474000,6160,6160,6160,6160,0
|
|
20241108,145000,97474000,6160,6160,6160,6160,0
|
|
20241108,144900,97474000,6160,6160,6160,6160,7
|
|
20241108,144800,97430880,6170,6170,6170,6170,0
|
|
20241108,144700,97430880,6170,6170,6170,6170,0
|
|
20241108,144600,97430880,6170,6170,6170,6170,0
|
|
20241108,144500,97430880,6170,6170,6170,6170,0
|
|
20241108,144400,97430880,6170,6170,6170,6160,34
|
|
20241108,144300,97221400,6170,6170,6170,6170,0
|
|
20241108,144200,97221400,6170,6170,6170,6170,0
|
|
20241108,144100,97221400,6170,6170,6170,6170,0
|
|
20241108,144000,97221400,6170,6170,6170,6170,15
|
|
20241108,143900,97128850,6170,6170,6170,6170,1
|
|
20241108,143800,97122680,6180,6180,6180,6180,0
|
|
20241108,143700,97122680,6180,6180,6180,6180,0
|
|
20241108,143600,97122680,6180,6180,6180,6180,0
|
|
20241108,143500,97122680,6180,6180,6180,6180,0
|
|
20241108,143400,97122680,6180,6180,6180,6180,0
|
|
20241108,143300,97122680,6180,6180,6180,6180,0
|
|
20241108,143200,97122680,6180,6180,6180,6180,0
|
|
20241108,143100,97122680,6180,6180,6180,6180,0
|
|
20241108,143000,97122680,6180,6180,6180,6180,0
|
|
20241108,142900,97122680,6180,6180,6180,6180,0
|
|
20241108,142800,97122680,6180,6180,6180,6180,0
|
|
20241108,142700,97122680,6180,6180,6180,6180,0
|
|
20241108,142600,97122680,6180,6180,6180,6180,0
|
|
20241108,142500,97122680,6180,6180,6180,6180,0
|
|
20241108,142400,97122680,6180,6180,6180,6180,0
|
|
20241108,142300,97122680,6180,6180,6180,6180,0
|
|
20241108,142200,97122680,6180,6180,6180,6180,0
|
|
20241108,142100,97122680,6180,6180,6180,6180,0
|
|
20241108,142000,97122680,6180,6180,6180,6180,0
|
|
20241108,141900,97122680,6180,6180,6180,6180,0
|
|
20241108,141800,97122680,6180,6180,6180,6180,0
|
|
20241108,141700,97122680,6180,6180,6180,6180,0
|
|
20241108,141600,97122680,6180,6180,6180,6180,0
|
|
20241108,141500,97122680,6180,6180,6180,6180,0
|
|
20241108,141400,97122680,6180,6180,6180,6180,0
|
|
20241108,141300,97122680,6180,6180,6180,6180,0
|
|
20241108,141200,97122680,6180,6180,6180,6180,0
|
|
20241108,141100,97122680,6180,6180,6180,6180,0
|
|
20241108,141000,97122680,6180,6180,6180,6180,0
|
|
20241108,140900,97122680,6180,6180,6180,6180,0
|
|
20241108,140800,97122680,6180,6180,6180,6180,0
|
|
20241108,140700,97122680,6180,6180,6180,6180,0
|
|
20241108,140600,97122680,6180,6180,6180,6180,0
|
|
20241108,140500,97122680,6180,6180,6180,6180,0
|
|
20241108,140400,97122680,6180,6180,6180,6180,0
|
|
20241108,140300,97122680,6180,6180,6180,6180,0
|
|
20241108,140200,97122680,6180,6180,6180,6180,0
|
|
20241108,140100,97122680,6180,6180,6180,6180,0
|
|
20241108,140000,97122680,6180,6180,6180,6180,0
|
|
20241108,135900,97122680,6180,6180,6180,6180,0
|
|
20241108,135800,97122680,6180,6180,6180,6180,0
|
|
20241108,135700,97122680,6180,6180,6180,6180,0
|
|
20241108,135600,97122680,6180,6180,6180,6180,0
|
|
20241108,135500,97122680,6180,6180,6180,6180,0
|
|
20241108,135400,97122680,6180,6180,6180,6180,0
|
|
20241108,135300,97122680,6180,6180,6180,6180,0
|
|
20241108,135200,97122680,6180,6180,6180,6180,0
|
|
20241108,135100,97122680,6180,6180,6180,6180,0
|
|
20241108,135000,97122680,6180,6180,6180,6180,1
|
|
20241108,134900,97116500,6190,6190,6190,6190,0
|
|
20241108,134800,97116500,6190,6190,6190,6190,0
|
|
20241108,134700,97116500,6190,6190,6190,6190,0
|
|
20241108,134600,97116500,6190,6190,6190,6190,0
|
|
20241108,134500,97116500,6190,6190,6190,6190,0
|
|
20241108,134400,97116500,6190,6190,6190,6190,0
|
|
20241108,134300,97116500,6190,6190,6190,6190,0
|
|
20241108,134200,97116500,6190,6190,6190,6190,0
|
|
20241108,134100,97116500,6190,6190,6190,6190,0
|
|
20241108,134000,97116500,6190,6190,6190,6190,0
|
|
20241108,133900,97116500,6190,6180,6190,6180,12
|
|
20241108,133800,97042230,6180,6180,6180,6180,0
|
|
20241108,133700,97042230,6180,6180,6180,6180,0
|
|
20241108,133600,97042230,6180,6180,6180,6180,0
|
|
20241108,133500,97042230,6180,6180,6180,6180,0
|
|
20241108,133400,97042230,6180,6180,6180,6180,0
|
|
20241108,133300,97042230,6180,6180,6180,6180,0
|
|
20241108,133200,97042230,6180,6180,6180,6180,0
|
|
20241108,133100,97042230,6180,6180,6180,6180,0
|
|
20241108,133000,97042230,6180,6180,6180,6180,0
|
|
20241108,132900,97042230,6180,6180,6180,6180,0
|
|
20241108,132800,97042230,6180,6180,6180,6180,0
|
|
20241108,132700,97042230,6180,6180,6180,6180,0
|
|
20241108,132600,97042230,6180,6180,6180,6180,0
|
|
20241108,132500,97042230,6180,6180,6180,6180,0
|
|
20241108,132400,97042230,6180,6180,6180,6180,0
|
|
20241108,132300,97042230,6180,6180,6180,6180,0
|
|
20241108,132200,97042230,6180,6180,6180,6180,0
|
|
20241108,132100,97042230,6180,6180,6180,6180,0
|
|
20241108,132000,97042230,6180,6180,6180,6180,0
|
|
20241108,131900,97042230,6180,6180,6180,6180,0
|
|
20241108,131800,97042230,6180,6180,6180,6180,0
|
|
20241108,131700,97042230,6180,6180,6180,6180,0
|
|
20241108,131600,97042230,6180,6180,6180,6180,0
|
|
20241108,131500,97042230,6180,6180,6180,6180,0
|
|
20241108,131400,97042230,6180,6180,6180,6180,0
|
|
20241108,131300,97042230,6180,6180,6180,6180,0
|
|
20241108,131200,97042230,6180,6180,6180,6180,0
|
|
20241108,131100,97042230,6180,6180,6180,6180,0
|
|
20241108,131000,97042230,6180,6180,6180,6180,0
|
|
20241108,130900,97042230,6180,6180,6180,6180,50
|
|
20241108,130800,96733230,6170,6170,6170,6170,0
|
|
20241108,130700,96733230,6170,6170,6170,6170,0
|
|
20241108,130600,96733230,6170,6170,6170,6170,193
|
|
20241108,130500,95542420,6180,6180,6180,6180,0
|
|
20241108,130400,95542420,6180,6180,6180,6180,0
|
|
20241108,130300,95542420,6180,6180,6180,6180,0
|
|
20241108,130200,95542420,6180,6180,6180,6180,10
|
|
20241108,130100,95480620,6180,6180,6180,6180,0
|
|
20241108,130000,95480620,6180,6180,6180,6180,0
|
|
20241108,125900,95480620,6180,6180,6180,6180,20
|
|
20241108,125800,95357020,6170,6170,6170,6170,0
|
|
20241108,125700,95357020,6170,6170,6170,6170,0
|
|
20241108,125600,95357020,6170,6170,6170,6170,0
|
|
20241108,125500,95357020,6170,6170,6170,6170,0
|
|
20241108,125400,95357020,6170,6170,6170,6170,0
|
|
20241108,125300,95357020,6170,6170,6170,6170,0
|
|
20241108,125200,95357020,6170,6170,6170,6170,0
|
|
20241108,125100,95357020,6170,6170,6170,6170,0
|
|
20241108,125000,95357020,6170,6170,6170,6170,0
|
|
20241108,124900,95357020,6170,6170,6170,6170,0
|
|
20241108,124800,95357020,6170,6170,6170,6170,0
|
|
20241108,124700,95357020,6170,6170,6170,6170,0
|
|
20241108,124600,95357020,6170,6170,6170,6170,0
|
|
20241108,124500,95357020,6170,6170,6170,6170,0
|
|
20241108,124400,95357020,6170,6170,6170,6170,0
|
|
20241108,124300,95357020,6170,6170,6170,6170,0
|
|
20241108,124200,95357020,6170,6170,6170,6170,0
|
|
20241108,124100,95357020,6170,6170,6170,6170,0
|
|
20241108,124000,95357020,6170,6170,6170,6170,0
|
|
20241108,123900,95357020,6170,6170,6170,6170,0
|
|
20241108,123800,95357020,6170,6170,6170,6170,0
|
|
20241108,123700,95357020,6170,6170,6170,6170,0
|
|
20241108,123600,95357020,6170,6170,6170,6170,31
|
|
20241108,123500,95165750,6180,6180,6180,6180,20
|
|
20241108,123400,95042150,6180,6180,6180,6180,0
|
|
20241108,123300,95042150,6180,6180,6180,6180,9
|
|
20241108,123200,94986530,6160,6160,6160,6160,0
|
|
20241108,123100,94986530,6160,6160,6160,6160,100
|
|
20241108,123000,94370530,6180,6180,6180,6180,0
|
|
20241108,122900,94370530,6180,6180,6180,6180,0
|
|
20241108,122800,94370530,6180,6180,6180,6180,0
|
|
20241108,122700,94370530,6180,6180,6180,6180,0
|
|
20241108,122600,94370530,6180,6180,6180,6180,0
|
|
20241108,122500,94370530,6180,6180,6180,6180,0
|
|
20241108,122400,94370530,6180,6180,6180,6180,0
|
|
20241108,122300,94370530,6180,6180,6180,6180,0
|
|
20241108,122200,94370530,6180,6180,6180,6180,0
|
|
20241108,122100,94370530,6180,6180,6180,6180,0
|
|
20241108,122000,94370530,6180,6180,6180,6180,11
|
|
20241108,121900,94302550,6160,6160,6160,6160,0
|
|
20241108,121800,94302550,6160,6160,6160,6160,0
|
|
20241108,121700,94302550,6160,6170,6170,6160,186
|
|
20241108,121600,93155110,6190,6190,6190,6190,0
|
|
20241108,121500,93155110,6190,6190,6190,6190,0
|
|
20241108,121400,93155110,6190,6190,6190,6190,0
|
|
20241108,121300,93155110,6190,6190,6190,6190,0
|
|
20241108,121200,93155110,6190,6190,6190,6190,0
|
|
20241108,121100,93155110,6190,6190,6190,6190,0
|
|
20241108,121000,93155110,6190,6190,6190,6190,0
|
|
20241108,120900,93155110,6190,6190,6190,6190,0
|
|
20241108,120800,93155110,6190,6190,6190,6190,0
|
|
20241108,120700,93155110,6190,6190,6190,6190,0
|
|
20241108,120600,93155110,6190,6190,6190,6190,0
|
|
20241108,120500,93155110,6190,6190,6190,6190,0
|
|
20241108,120400,93155110,6190,6190,6190,6190,0
|
|
20241108,120300,93155110,6190,6190,6190,6190,0
|
|
20241108,120200,93155110,6190,6190,6190,6190,0
|
|
20241108,120100,93155110,6190,6190,6190,6190,0
|
|
20241108,120000,93155110,6190,6190,6190,6190,11
|
|
20241108,115900,93087020,6190,6190,6190,6190,0
|
|
20241108,115800,93087020,6190,6190,6190,6190,0
|
|
20241108,115700,93087020,6190,6190,6190,6190,0
|
|
20241108,115600,93087020,6190,6190,6190,6190,0
|
|
20241108,115500,93087020,6190,6190,6190,6190,0
|
|
20241108,115400,93087020,6190,6190,6190,6190,0
|
|
20241108,115300,93087020,6190,6190,6190,6190,0
|
|
20241108,115200,93087020,6190,6190,6190,6190,0
|
|
20241108,115100,93087020,6190,6190,6190,6190,0
|
|
20241108,115000,93087020,6190,6190,6190,6190,0
|
|
20241108,114900,93087020,6190,6190,6190,6190,0
|
|
20241108,114800,93087020,6190,6190,6190,6190,0
|
|
20241108,114700,93087020,6190,6190,6190,6190,0
|
|
20241108,114600,93087020,6190,6190,6190,6190,0
|
|
20241108,114500,93087020,6190,6170,6190,6170,55
|
|
20241108,114400,92747570,6190,6190,6190,6190,0
|
|
20241108,114300,92747570,6190,6190,6190,6190,0
|
|
20241108,114200,92747570,6190,6190,6190,6190,0
|
|
20241108,114100,92747570,6190,6190,6190,6190,0
|
|
20241108,114000,92747570,6190,6190,6190,6190,0
|
|
20241108,113900,92747570,6190,6190,6190,6190,0
|
|
20241108,113800,92747570,6190,6190,6190,6190,0
|
|
20241108,113700,92747570,6190,6190,6190,6190,0
|
|
20241108,113600,92747570,6190,6190,6190,6190,0
|
|
20241108,113500,92747570,6190,6190,6190,6190,0
|
|
20241108,113400,92747570,6190,6190,6190,6190,0
|
|
20241108,113300,92747570,6190,6190,6190,6190,0
|
|
20241108,113200,92747570,6190,6190,6190,6190,0
|
|
20241108,113100,92747570,6190,6190,6190,6190,0
|
|
20241108,113000,92747570,6190,6190,6190,6190,0
|
|
20241108,112900,92747570,6190,6170,6190,6170,14
|
|
20241108,112800,92661140,6170,6170,6170,6170,0
|
|
20241108,112700,92661140,6170,6170,6170,6170,0
|
|
20241108,112600,92661140,6170,6170,6170,6170,0
|
|
20241108,112500,92661140,6170,6170,6170,6170,0
|
|
20241108,112400,92661140,6170,6170,6170,6170,0
|
|
20241108,112300,92661140,6170,6170,6170,6170,0
|
|
20241108,112200,92661140,6170,6170,6170,6170,0
|
|
20241108,112100,92661140,6170,6170,6170,6170,0
|
|
20241108,112000,92661140,6170,6170,6170,6170,3
|
|
20241108,111900,92642630,6160,6160,6160,6160,0
|
|
20241108,111800,92642630,6160,6160,6160,6160,0
|
|
20241108,111700,92642630,6160,6160,6160,6160,0
|
|
20241108,111600,92642630,6160,6160,6160,6160,0
|
|
20241108,111500,92642630,6160,6160,6160,6160,0
|
|
20241108,111400,92642630,6160,6160,6160,6160,0
|
|
20241108,111300,92642630,6160,6160,6160,6160,0
|
|
20241108,111200,92642630,6160,6160,6160,6160,0
|
|
20241108,111100,92642630,6160,6160,6160,6160,0
|
|
20241108,111000,92642630,6160,6160,6160,6160,0
|
|
20241108,110900,92642630,6160,6160,6160,6160,0
|
|
20241108,110800,92642630,6160,6160,6160,6160,0
|
|
20241108,110700,92642630,6160,6160,6160,6160,5
|
|
20241108,110600,92611830,6160,6160,6160,6160,5
|
|
20241108,110500,92581030,6180,6180,6180,6180,0
|
|
20241108,110400,92581030,6180,6180,6180,6180,0
|
|
20241108,110300,92581030,6180,6180,6180,6180,0
|
|
20241108,110200,92581030,6180,6180,6180,6180,1
|
|
20241108,110100,92574850,6180,6160,6180,6160,66
|
|
20241108,110000,92167170,6160,6160,6160,6160,5
|
|
20241108,105900,92136370,6160,6160,6160,6160,10
|
|
20241108,105800,92074770,6160,6160,6160,6160,5
|
|
20241108,105700,92043970,6160,6160,6160,6160,0
|
|
20241108,105600,92043970,6160,6160,6160,6160,6
|
|
20241108,105500,92007010,6160,6160,6160,6160,6
|
|
20241108,105400,91970050,6180,6180,6180,6180,0
|
|
20241108,105300,91970050,6180,6180,6180,6180,0
|
|
20241108,105200,91970050,6180,6180,6180,6180,1
|
|
20241108,105100,91963870,6180,6180,6180,6180,0
|
|
20241108,105000,91963870,6180,6180,6180,6180,0
|
|
20241108,104900,91963870,6180,6180,6180,6180,42
|
|
20241108,104800,91704310,6180,6180,6180,6180,0
|
|
20241108,104700,91704310,6180,6180,6180,6180,106
|
|
20241108,104600,91049230,6180,6180,6180,6180,30
|
|
20241108,104500,90863830,6180,6180,6180,6180,0
|
|
20241108,104400,90863830,6180,6180,6180,6180,0
|
|
20241108,104300,90863830,6180,6180,6180,6180,0
|
|
20241108,104200,90863830,6180,6180,6180,6180,0
|
|
20241108,104100,90863830,6180,6180,6180,6180,0
|
|
20241108,104000,90863830,6180,6180,6180,6180,0
|
|
20241108,103900,90863830,6180,6180,6180,6180,0
|
|
20241108,103800,90863830,6180,6180,6180,6180,0
|
|
20241108,103700,90863830,6180,6180,6180,6180,43
|
|
20241108,103600,90598090,6170,6170,6170,6170,0
|
|
20241108,103500,90598090,6170,6170,6170,6170,0
|
|
20241108,103400,90598090,6170,6170,6170,6170,0
|
|
20241108,103300,90598090,6170,6170,6170,6170,0
|
|
20241108,103200,90598090,6170,6170,6170,6170,0
|
|
20241108,103100,90598090,6170,6170,6170,6170,0
|
|
20241108,103000,90598090,6170,6170,6170,6170,0
|
|
20241108,102900,90598090,6170,6160,6170,6160,47
|
|
20241108,102800,90308560,6160,6160,6160,6160,1
|
|
20241108,102700,90302400,6160,6150,6160,6150,597
|
|
20241108,102600,86626430,6150,6150,6150,6150,108
|
|
20241108,102500,85962230,6150,6150,6150,6150,51
|
|
20241108,102400,85648580,6150,6150,6150,6150,108
|
|
20241108,102300,84984380,6150,6150,6150,6150,112
|
|
20241108,102200,84295580,6140,6140,6140,6140,361
|
|
20241108,102100,82079040,6130,6130,6130,6130,144
|
|
20241108,102000,81196320,6080,6080,6080,6080,0
|
|
20241108,101900,81196320,6080,6120,6120,6080,1000
|
|
20241108,101800,75108620,6130,6130,6130,6130,1
|
|
20241108,101700,75102490,6130,6130,6130,6130,1
|
|
20241108,101600,75096360,6130,6130,6130,6130,185
|
|
20241108,101500,73962310,6120,6120,6120,6120,1
|
|
20241108,101400,73956190,6090,6090,6090,6090,0
|
|
20241108,101300,73956190,6090,6090,6090,6090,1431
|
|
20241108,101200,65241400,6090,6180,6180,6080,6864
|
|
20241108,101100,23309610,6170,6170,6170,6170,0
|
|
20241108,101000,23309610,6170,6170,6170,6170,0
|
|
20241108,100900,23309610,6170,6170,6170,6170,0
|
|
20241108,100800,23309610,6170,6170,6170,6170,0
|
|
20241108,100700,23309610,6170,6200,6200,6170,6
|
|
20241108,100600,23272440,6200,6200,6200,6200,12
|
|
20241108,100500,23198040,6200,6200,6200,6200,0
|
|
20241108,100400,23198040,6200,6200,6200,6200,0
|
|
20241108,100300,23198040,6200,6200,6200,6200,3
|
|
20241108,100200,23179440,6180,6180,6180,6180,0
|
|
20241108,100100,23179440,6180,6180,6180,6180,19
|
|
20241108,100000,23062020,6190,6200,6200,6190,328
|
|
20241108,095900,21031680,6210,6210,6210,6210,0
|
|
20241108,095800,21031680,6210,6210,6210,6210,0
|
|
20241108,095700,21031680,6210,6210,6210,6210,0
|
|
20241108,095600,21031680,6210,6210,6210,6210,0
|
|
20241108,095500,21031680,6210,6210,6210,6210,0
|
|
20241108,095400,21031680,6210,6210,6210,6210,0
|
|
20241108,095300,21031680,6210,6210,6210,6210,0
|
|
20241108,095200,21031680,6210,6210,6210,6210,0
|
|
20241108,095100,21031680,6210,6210,6210,6210,151
|
|
20241108,095000,20093970,6210,6210,6210,6210,0
|
|
20241108,094900,20093970,6210,6210,6210,6210,0
|
|
20241108,094800,20093970,6210,6210,6210,6210,0
|
|
20241108,094700,20093970,6210,6210,6210,6210,0
|
|
20241108,094600,20093970,6210,6210,6210,6210,0
|
|
20241108,094500,20093970,6210,6210,6210,6210,0
|
|
20241108,094400,20093970,6210,6200,6210,6200,20
|
|
20241108,094300,19969960,6200,6200,6200,6200,50
|
|
20241108,094200,19659960,6200,6200,6200,6200,9
|
|
20241108,094100,19604160,6190,6190,6190,6190,0
|
|
20241108,094000,19604160,6190,6190,6190,6190,0
|
|
20241108,093900,19604160,6190,6190,6190,6190,0
|
|
20241108,093800,19604160,6190,6190,6190,6190,47
|
|
20241108,093700,19313230,6180,6180,6180,6180,2
|
|
20241108,093600,19300870,6160,6170,6170,6160,400
|
|
20241108,093500,16836840,6190,6190,6190,6190,0
|
|
20241108,093400,16836840,6190,6160,6190,6160,102
|
|
20241108,093300,16208490,6160,6140,6180,6130,992
|
|
20241108,093200,10117330,6140,6150,6150,6140,45
|
|
20241108,093100,9840600,6150,6150,6150,6150,42
|
|
20241108,093000,9582300,6150,6160,6160,6150,536
|
|
20241108,092900,6284440,6170,6170,6170,6170,0
|
|
20241108,092800,6284440,6170,6200,6200,6170,197
|
|
20241108,092700,5064910,6200,6200,6200,6200,0
|
|
20241108,092600,5064910,6200,6220,6220,6200,221
|
|
20241108,092500,3694250,6210,6210,6210,6210,0
|
|
20241108,092400,3694250,6210,6210,6210,6210,0
|
|
20241108,092300,3694250,6210,6210,6210,6210,0
|
|
20241108,092200,3694250,6210,6210,6210,6210,0
|
|
20241108,092100,3694250,6210,6210,6210,6210,0
|
|
20241108,092000,3694250,6210,6210,6210,6210,0
|
|
20241108,091900,3694250,6210,6210,6210,6210,478
|
|
20241108,091800,725870,6220,6230,6230,6220,2
|
|
20241108,091700,713420,6220,6220,6220,6220,0
|
|
20241108,091600,713420,6220,6220,6220,6220,0
|
|
20241108,091500,713420,6220,6220,6220,6220,0
|
|
20241108,091400,713420,6220,6220,6220,6220,0
|
|
20241108,091300,713420,6220,6220,6220,6220,1
|
|
20241108,091200,707200,6220,6220,6220,6220,0
|
|
20241108,091100,707200,6220,6220,6220,6220,0
|
|
20241108,091000,707200,6220,6220,6220,6220,0
|
|
20241108,090900,707200,6220,6220,6220,6220,0
|
|
20241108,090800,707200,6220,6220,6220,6220,0
|
|
20241108,090700,707200,6220,6220,6220,6220,0
|
|
20241108,090600,707200,6220,6220,6220,6220,0
|
|
20241108,090500,707200,6220,6220,6220,6220,3
|
|
20241108,090400,688540,6290,6290,6290,6290,0
|
|
20241108,090300,688540,6290,6290,6290,6290,0
|
|
20241108,090200,688540,6290,6290,6290,6290,0
|
|
20241108,090100,688540,6290,6290,6290,6290,0
|
|
20241108,090000,688540,6290,6200,6290,6200,111
|