672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,200900,55476310,7130,7130,7130,7130,243
|
|
20241104,200800,55476310,7130,7130,7130,7130,0
|
|
20241104,200700,55476310,7130,7130,7130,7130,0
|
|
20241104,200600,55476310,7130,7130,7130,7130,0
|
|
20241104,200500,55476310,7130,7130,7130,7130,0
|
|
20241104,200400,55476310,7130,7130,7130,7130,0
|
|
20241104,200300,55476310,7130,7130,7130,7130,0
|
|
20241104,200200,55476310,7130,7130,7130,7130,0
|
|
20241104,200100,55476310,7130,7130,7130,7130,0
|
|
20241104,200000,55476310,7130,7130,7130,7130,0
|
|
20241104,195900,55476310,7130,7130,7130,7130,0
|
|
20241104,195800,55476310,7130,7130,7130,7130,0
|
|
20241104,195700,55476310,7130,7130,7130,7130,0
|
|
20241104,195600,55476310,7130,7130,7130,7130,0
|
|
20241104,195500,55476310,7130,7130,7130,7130,0
|
|
20241104,195400,55476310,7130,7130,7130,7130,0
|
|
20241104,195300,55476310,7130,7130,7130,7130,0
|
|
20241104,195200,55476310,7130,7130,7130,7130,0
|
|
20241104,195100,55476310,7130,7130,7130,7130,0
|
|
20241104,195000,55476310,7130,7130,7130,7130,0
|
|
20241104,194900,55476310,7130,7130,7130,7130,0
|
|
20241104,194800,55476310,7130,7130,7130,7130,0
|
|
20241104,194700,55476310,7130,7130,7130,7130,0
|
|
20241104,194600,55476310,7130,7130,7130,7130,0
|
|
20241104,194500,55476310,7130,7130,7130,7130,0
|
|
20241104,194400,55476310,7130,7130,7130,7130,0
|
|
20241104,194300,55476310,7130,7130,7130,7130,0
|
|
20241104,194200,55476310,7130,7130,7130,7130,0
|
|
20241104,194100,55476310,7130,7130,7130,7130,0
|
|
20241104,194000,55476310,7130,7130,7130,7130,0
|
|
20241104,193900,55476310,7130,7130,7130,7130,243
|
|
20241104,193800,55476310,7130,7130,7130,7130,0
|
|
20241104,193700,55476310,7130,7130,7130,7130,0
|
|
20241104,193600,55476310,7130,7130,7130,7130,0
|
|
20241104,193500,55476310,7130,7130,7130,7130,0
|
|
20241104,193400,55476310,7130,7130,7130,7130,0
|
|
20241104,193300,55476310,7130,7130,7130,7130,0
|
|
20241104,193200,55476310,7130,7130,7130,7130,0
|
|
20241104,193100,55476310,7130,7130,7130,7130,0
|
|
20241104,193000,55476310,7130,7130,7130,7130,0
|
|
20241104,192900,55476310,7130,7130,7130,7130,0
|
|
20241104,192800,55476310,7130,7130,7130,7130,0
|
|
20241104,192700,55476310,7130,7130,7130,7130,0
|
|
20241104,192600,55476310,7130,7130,7130,7130,0
|
|
20241104,192500,55476310,7130,7130,7130,7130,0
|
|
20241104,192400,55476310,7130,7130,7130,7130,0
|
|
20241104,192300,55476310,7130,7130,7130,7130,0
|
|
20241104,192200,55476310,7130,7130,7130,7130,0
|
|
20241104,192100,55476310,7130,7130,7130,7130,0
|
|
20241104,192000,55476310,7130,7130,7130,7130,0
|
|
20241104,191900,55476310,7130,7130,7130,7130,0
|
|
20241104,191800,55476310,7130,7130,7130,7130,0
|
|
20241104,191700,55476310,7130,7130,7130,7130,0
|
|
20241104,191600,55476310,7130,7130,7130,7130,0
|
|
20241104,191500,55476310,7130,7130,7130,7130,0
|
|
20241104,191400,55476310,7130,7130,7130,7130,0
|
|
20241104,191300,55476310,7130,7130,7130,7130,0
|
|
20241104,191200,55476310,7130,7130,7130,7130,0
|
|
20241104,191100,55476310,7130,7130,7130,7130,0
|
|
20241104,191000,55476310,7130,7130,7130,7130,0
|
|
20241104,190900,55476310,7130,7130,7130,7130,243
|
|
20241104,190800,55476310,7130,7130,7130,7130,0
|
|
20241104,190700,55476310,7130,7130,7130,7130,0
|
|
20241104,190600,55476310,7130,7130,7130,7130,0
|
|
20241104,190500,55476310,7130,7130,7130,7130,0
|
|
20241104,190400,55476310,7130,7130,7130,7130,0
|
|
20241104,190300,55476310,7130,7130,7130,7130,0
|
|
20241104,190200,55476310,7130,7130,7130,7130,0
|
|
20241104,190100,55476310,7130,7130,7130,7130,0
|
|
20241104,190000,55476310,7130,7130,7130,7130,0
|
|
20241104,185900,55476310,7130,7130,7130,7130,0
|
|
20241104,185800,55476310,7130,7130,7130,7130,0
|
|
20241104,185700,55476310,7130,7130,7130,7130,0
|
|
20241104,185600,55476310,7130,7130,7130,7130,0
|
|
20241104,185500,55476310,7130,7130,7130,7130,0
|
|
20241104,185400,55476310,7130,7130,7130,7130,0
|
|
20241104,185300,55476310,7130,7130,7130,7130,0
|
|
20241104,185200,55476310,7130,7130,7130,7130,0
|
|
20241104,185100,55476310,7130,7130,7130,7130,0
|
|
20241104,185000,55476310,7130,7130,7130,7130,0
|
|
20241104,184900,55476310,7130,7130,7130,7130,0
|
|
20241104,184800,55476310,7130,7130,7130,7130,0
|
|
20241104,184700,55476310,7130,7130,7130,7130,0
|
|
20241104,184600,55476310,7130,7130,7130,7130,0
|
|
20241104,184500,55476310,7130,7130,7130,7130,0
|
|
20241104,184400,55476310,7130,7130,7130,7130,0
|
|
20241104,184300,55476310,7130,7130,7130,7130,0
|
|
20241104,184200,55476310,7130,7130,7130,7130,0
|
|
20241104,184100,55476310,7130,7130,7130,7130,0
|
|
20241104,184000,55476310,7130,7130,7130,7130,0
|
|
20241104,183900,55476310,7130,7130,7130,7130,243
|
|
20241104,183800,55476310,7130,7130,7130,7130,0
|
|
20241104,183700,55476310,7130,7130,7130,7130,0
|
|
20241104,183600,55476310,7130,7130,7130,7130,0
|
|
20241104,183500,55476310,7130,7130,7130,7130,0
|
|
20241104,183400,55476310,7130,7130,7130,7130,0
|
|
20241104,183300,55476310,7130,7130,7130,7130,0
|
|
20241104,183200,55476310,7130,7130,7130,7130,0
|
|
20241104,183100,55476310,7130,7130,7130,7130,0
|
|
20241104,183000,55476310,7130,7130,7130,7130,0
|
|
20241104,182900,55476310,7130,7130,7130,7130,0
|
|
20241104,182800,55476310,7130,7130,7130,7130,0
|
|
20241104,182700,55476310,7130,7130,7130,7130,0
|
|
20241104,182600,55476310,7130,7130,7130,7130,0
|
|
20241104,182500,55476310,7130,7130,7130,7130,0
|
|
20241104,182400,55476310,7130,7130,7130,7130,0
|
|
20241104,182300,55476310,7130,7130,7130,7130,0
|
|
20241104,182200,55476310,7130,7130,7130,7130,0
|
|
20241104,182100,55476310,7130,7130,7130,7130,0
|
|
20241104,182000,55476310,7130,7130,7130,7130,0
|
|
20241104,181900,55476310,7130,7130,7130,7130,0
|
|
20241104,181800,55476310,7130,7130,7130,7130,0
|
|
20241104,181700,55476310,7130,7130,7130,7130,0
|
|
20241104,181600,55476310,7130,7130,7130,7130,0
|
|
20241104,181500,55476310,7130,7130,7130,7130,0
|
|
20241104,181400,55476310,7130,7130,7130,7130,0
|
|
20241104,181300,55476310,7130,7130,7130,7130,0
|
|
20241104,181200,55476310,7130,7130,7130,7130,0
|
|
20241104,181100,55476310,7130,7130,7130,7130,0
|
|
20241104,181000,55476310,7130,7130,7130,7130,0
|
|
20241104,180900,55476310,7130,7130,7130,7130,243
|
|
20241104,180800,55476310,7130,7130,7130,7130,0
|
|
20241104,180700,55476310,7130,7130,7130,7130,0
|
|
20241104,180600,55476310,7130,7130,7130,7130,0
|
|
20241104,180500,55476310,7130,7130,7130,7130,0
|
|
20241104,180400,55476310,7130,7130,7130,7130,0
|
|
20241104,180300,55476310,7130,7130,7130,7130,0
|
|
20241104,180200,55476310,7130,7130,7130,7130,0
|
|
20241104,180100,55476310,7130,7130,7130,7130,0
|
|
20241104,180000,55476310,7130,7130,7130,7130,0
|
|
20241104,175900,55476310,7130,7130,7130,7130,0
|
|
20241104,175800,55476310,7130,7130,7130,7130,0
|
|
20241104,175700,55476310,7130,7130,7130,7130,0
|
|
20241104,175600,55476310,7130,7130,7130,7130,0
|
|
20241104,175500,55476310,7130,7130,7130,7130,0
|
|
20241104,175400,55476310,7130,7130,7130,7130,0
|
|
20241104,175300,55476310,7130,7130,7130,7130,0
|
|
20241104,175200,55476310,7130,7130,7130,7130,0
|
|
20241104,175100,55476310,7130,7130,7130,7130,0
|
|
20241104,175000,55476310,7130,7130,7130,7130,0
|
|
20241104,174900,55476310,7130,7130,7130,7130,0
|
|
20241104,174800,55476310,7130,7130,7130,7130,0
|
|
20241104,174700,55476310,7130,7130,7130,7130,0
|
|
20241104,174600,55476310,7130,7130,7130,7130,0
|
|
20241104,174500,55476310,7130,7130,7130,7130,0
|
|
20241104,174400,55476310,7130,7130,7130,7130,0
|
|
20241104,174300,55476310,7130,7130,7130,7130,0
|
|
20241104,174200,55476310,7130,7130,7130,7130,0
|
|
20241104,174100,55476310,7130,7130,7130,7130,0
|
|
20241104,174000,55476310,7130,7130,7130,7130,0
|
|
20241104,173900,55476310,7130,7130,7130,7130,243
|
|
20241104,173800,55476310,7130,7130,7130,7130,0
|
|
20241104,173700,55476310,7130,7130,7130,7130,0
|
|
20241104,173600,55476310,7130,7130,7130,7130,0
|
|
20241104,173500,55476310,7130,7130,7130,7130,0
|
|
20241104,173400,55476310,7130,7130,7130,7130,0
|
|
20241104,173300,55476310,7130,7130,7130,7130,0
|
|
20241104,173200,55476310,7130,7130,7130,7130,0
|
|
20241104,173100,55476310,7130,7130,7130,7130,0
|
|
20241104,173000,55476310,7130,7130,7130,7130,0
|
|
20241104,172900,55476310,7130,7130,7130,7130,0
|
|
20241104,172800,55476310,7130,7130,7130,7130,0
|
|
20241104,172700,55476310,7130,7130,7130,7130,0
|
|
20241104,172600,55476310,7130,7130,7130,7130,0
|
|
20241104,172500,55476310,7130,7130,7130,7130,0
|
|
20241104,172400,55476310,7130,7130,7130,7130,0
|
|
20241104,172300,55476310,7130,7130,7130,7130,0
|
|
20241104,172200,55476310,7130,7130,7130,7130,0
|
|
20241104,172100,55476310,7130,7130,7130,7130,0
|
|
20241104,172000,55476310,7130,7130,7130,7130,0
|
|
20241104,171900,55476310,7130,7130,7130,7130,0
|
|
20241104,171800,55476310,7130,7130,7130,7130,0
|
|
20241104,171700,55476310,7130,7130,7130,7130,0
|
|
20241104,171600,55476310,7130,7130,7130,7130,0
|
|
20241104,171500,55476310,7130,7130,7130,7130,0
|
|
20241104,171400,55476310,7130,7130,7130,7130,0
|
|
20241104,171300,55476310,7130,7130,7130,7130,0
|
|
20241104,171200,55476310,7130,7130,7130,7130,0
|
|
20241104,171100,55476310,7130,7130,7130,7130,0
|
|
20241104,171000,55476310,7130,7130,7130,7130,0
|
|
20241104,170900,55476310,7130,7130,7130,7130,243
|
|
20241104,170800,55476310,7130,7130,7130,7130,0
|
|
20241104,170700,55476310,7130,7130,7130,7130,0
|
|
20241104,170600,55476310,7130,7130,7130,7130,0
|
|
20241104,170500,55476310,7130,7130,7130,7130,0
|
|
20241104,170400,55476310,7130,7130,7130,7130,0
|
|
20241104,170300,55476310,7130,7130,7130,7130,0
|
|
20241104,170200,55476310,7130,7130,7130,7130,0
|
|
20241104,170100,55476310,7130,7130,7130,7130,0
|
|
20241104,170000,55476310,7130,7130,7130,7130,0
|
|
20241104,165900,55476310,7130,7130,7130,7130,0
|
|
20241104,165800,55476310,7130,7130,7130,7130,0
|
|
20241104,165700,55476310,7130,7130,7130,7130,0
|
|
20241104,165600,55476310,7130,7130,7130,7130,0
|
|
20241104,165500,55476310,7130,7130,7130,7130,0
|
|
20241104,165400,55476310,7130,7130,7130,7130,0
|
|
20241104,165300,55476310,7130,7130,7130,7130,0
|
|
20241104,165200,55476310,7130,7130,7130,7130,0
|
|
20241104,165100,55476310,7130,7130,7130,7130,0
|
|
20241104,165000,55476310,7130,7130,7130,7130,0
|
|
20241104,164900,55476310,7130,7130,7130,7130,0
|
|
20241104,164800,55476310,7130,7130,7130,7130,0
|
|
20241104,164700,55476310,7130,7130,7130,7130,0
|
|
20241104,164600,55476310,7130,7130,7130,7130,0
|
|
20241104,164500,55476310,7130,7130,7130,7130,0
|
|
20241104,164400,55476310,7130,7130,7130,7130,0
|
|
20241104,164300,55476310,7130,7130,7130,7130,0
|
|
20241104,164200,55476310,7130,7130,7130,7130,0
|
|
20241104,164100,55476310,7130,7130,7130,7130,0
|
|
20241104,164000,55476310,7130,7130,7130,7130,0
|
|
20241104,163900,55476310,7130,7130,7130,7130,243
|
|
20241104,163800,55476310,7130,7130,7130,7130,0
|
|
20241104,163700,55476310,7130,7130,7130,7130,0
|
|
20241104,163600,55476310,7130,7130,7130,7130,0
|
|
20241104,163500,55476310,7130,7130,7130,7130,0
|
|
20241104,163400,55476310,7130,7130,7130,7130,0
|
|
20241104,163300,55476310,7130,7130,7130,7130,0
|
|
20241104,163200,55476310,7130,7130,7130,7130,0
|
|
20241104,163100,55476310,7130,7130,7130,7130,0
|
|
20241104,163000,55476310,7130,7130,7130,7130,0
|
|
20241104,162900,55476310,7130,7130,7130,7130,0
|
|
20241104,162800,55476310,7130,7130,7130,7130,0
|
|
20241104,162700,55476310,7130,7130,7130,7130,0
|
|
20241104,162600,55476310,7130,7130,7130,7130,0
|
|
20241104,162500,55476310,7130,7130,7130,7130,0
|
|
20241104,162400,55476310,7130,7130,7130,7130,0
|
|
20241104,162300,55476310,7130,7130,7130,7130,0
|
|
20241104,162200,55476310,7130,7130,7130,7130,0
|
|
20241104,162100,55476310,7130,7130,7130,7130,0
|
|
20241104,162000,55476310,7130,7130,7130,7130,0
|
|
20241104,161900,55476310,7130,7130,7130,7130,0
|
|
20241104,161800,55476310,7130,7130,7130,7130,0
|
|
20241104,161700,55476310,7130,7130,7130,7130,0
|
|
20241104,161600,55476310,7130,7130,7130,7130,0
|
|
20241104,161500,55476310,7130,7130,7130,7130,0
|
|
20241104,161400,55476310,7130,7130,7130,7130,0
|
|
20241104,161300,55476310,7130,7130,7130,7130,0
|
|
20241104,161200,55476310,7130,7130,7130,7130,0
|
|
20241104,161100,55476310,7130,7130,7130,7130,0
|
|
20241104,161000,55476310,7130,7130,7130,7130,0
|
|
20241104,160900,55476310,7130,7130,7130,7130,243
|
|
20241104,160800,55476310,7130,7130,7130,7130,0
|
|
20241104,160700,55476310,7130,7130,7130,7130,0
|
|
20241104,160600,55476310,7130,7130,7130,7130,0
|
|
20241104,160500,55476310,7130,7130,7130,7130,0
|
|
20241104,160400,55476310,7130,7130,7130,7130,0
|
|
20241104,160300,55476310,7130,7130,7130,7130,0
|
|
20241104,160200,55476310,7130,7130,7130,7130,0
|
|
20241104,160100,55476310,7130,7130,7130,7130,0
|
|
20241104,160000,55476310,7130,7130,7130,7130,0
|
|
20241104,155900,55476310,7130,7130,7130,7130,0
|
|
20241104,155800,55476310,7130,7130,7130,7130,0
|
|
20241104,155700,55476310,7130,7130,7130,7130,0
|
|
20241104,155600,55476310,7130,7130,7130,7130,0
|
|
20241104,155500,55476310,7130,7130,7130,7130,0
|
|
20241104,155400,55476310,7130,7130,7130,7130,0
|
|
20241104,155300,55476310,7130,7130,7130,7130,0
|
|
20241104,155200,55476310,7130,7130,7130,7130,0
|
|
20241104,155100,55476310,7130,7130,7130,7130,0
|
|
20241104,155000,55476310,7130,7130,7130,7130,0
|
|
20241104,154900,55476310,7130,7130,7130,7130,0
|
|
20241104,154800,55476310,7130,7130,7130,7130,0
|
|
20241104,154700,55476310,7130,7130,7130,7130,0
|
|
20241104,154600,55476310,7130,7130,7130,7130,0
|
|
20241104,154500,55476310,7130,7130,7130,7130,0
|
|
20241104,154400,55476310,7130,7130,7130,7130,0
|
|
20241104,154300,55476310,7130,7130,7130,7130,0
|
|
20241104,154200,55476310,7130,7130,7130,7130,0
|
|
20241104,154100,55476310,7130,7130,7130,7130,0
|
|
20241104,154000,55476310,7130,7130,7130,7130,0
|
|
20241104,153900,55476310,7130,7130,7130,7130,243
|
|
20241104,153800,55476310,7130,7130,7130,7130,0
|
|
20241104,153700,55476310,7130,7130,7130,7130,0
|
|
20241104,153600,55476310,7130,7130,7130,7130,0
|
|
20241104,153500,55476310,7130,7130,7130,7130,0
|
|
20241104,153400,55476310,7130,7130,7130,7130,0
|
|
20241104,153300,55476310,7130,7130,7130,7130,0
|
|
20241104,153200,55476310,7130,7130,7130,7130,0
|
|
20241104,153100,55476310,7130,7130,7130,7130,0
|
|
20241104,153000,55476310,7130,7130,7130,7130,243
|
|
20241104,152900,53743720,7150,7150,7150,7150,0
|
|
20241104,152800,53743720,7150,7150,7150,7150,0
|
|
20241104,152700,53743720,7150,7150,7150,7150,0
|
|
20241104,152600,53743720,7150,7150,7150,7150,0
|
|
20241104,152500,53743720,7150,7150,7150,7150,0
|
|
20241104,152400,53743720,7150,7150,7150,7150,0
|
|
20241104,152300,53743720,7150,7150,7150,7150,0
|
|
20241104,152200,53743720,7150,7150,7150,7150,0
|
|
20241104,152100,53743720,7150,7150,7150,7150,0
|
|
20241104,152000,53743720,7150,7150,7150,7150,0
|
|
20241104,151900,53743720,7150,7150,7150,7150,1
|
|
20241104,151800,53736570,7130,7130,7130,7130,0
|
|
20241104,151700,53736570,7130,7130,7130,7130,390
|
|
20241104,151600,50955870,7150,7150,7150,7150,0
|
|
20241104,151500,50955870,7150,7150,7150,7150,0
|
|
20241104,151400,50955870,7150,7150,7150,7150,4
|
|
20241104,151300,50927270,7150,7140,7150,7130,234
|
|
20241104,151200,49256070,7150,7150,7150,7150,1
|
|
20241104,151100,49248920,7150,7150,7150,7150,0
|
|
20241104,151000,49248920,7150,7150,7150,7150,155
|
|
20241104,150900,48140670,7140,7140,7140,7140,0
|
|
20241104,150800,48140670,7140,7140,7140,7140,700
|
|
20241104,150700,43142670,7150,7150,7150,7150,0
|
|
20241104,150600,43142670,7150,7150,7150,7150,5
|
|
20241104,150500,43106920,7150,7150,7150,7150,10
|
|
20241104,150400,43035420,7150,7150,7150,7150,0
|
|
20241104,150300,43035420,7150,7150,7150,7150,0
|
|
20241104,150200,43035420,7150,7160,7160,7150,35
|
|
20241104,150100,42785130,7170,7170,7170,7170,0
|
|
20241104,150000,42785130,7170,7170,7170,7170,2
|
|
20241104,145900,42770790,7180,7180,7180,7180,0
|
|
20241104,145800,42770790,7180,7180,7180,7180,0
|
|
20241104,145700,42770790,7180,7180,7180,7180,0
|
|
20241104,145600,42770790,7180,7180,7180,7180,0
|
|
20241104,145500,42770790,7180,7180,7180,7180,0
|
|
20241104,145400,42770790,7180,7180,7180,7180,0
|
|
20241104,145300,42770790,7180,7180,7180,7180,0
|
|
20241104,145200,42770790,7180,7180,7180,7180,0
|
|
20241104,145100,42770790,7180,7150,7180,7150,204
|
|
20241104,145000,41312160,7150,7150,7150,7150,7
|
|
20241104,144900,41262110,7150,7150,7150,7150,0
|
|
20241104,144800,41262110,7150,7180,7180,7150,202
|
|
20241104,144700,39817750,7150,7150,7150,7150,149
|
|
20241104,144600,38752400,7140,7160,7160,7140,500
|
|
20241104,144500,35180330,7190,7190,7190,7190,0
|
|
20241104,144400,35180330,7190,7190,7190,7190,0
|
|
20241104,144300,35180330,7190,7190,7190,7190,0
|
|
20241104,144200,35180330,7190,7190,7190,7190,0
|
|
20241104,144100,35180330,7190,7180,7190,7150,89
|
|
20241104,144000,34541650,7170,7170,7170,7170,78
|
|
20241104,143900,33982390,7170,7170,7170,7170,0
|
|
20241104,143800,33982390,7170,7170,7170,7170,0
|
|
20241104,143700,33982390,7170,7170,7170,7170,0
|
|
20241104,143600,33982390,7170,7140,7170,7140,112
|
|
20241104,143500,33182190,7140,7140,7140,7140,0
|
|
20241104,143400,33182190,7140,7140,7140,7140,4
|
|
20241104,143300,33153630,7140,7110,7140,7110,1003
|
|
20241104,143200,26009440,7100,7090,7100,7090,366
|
|
20241104,143100,23413410,7100,7100,7100,7100,0
|
|
20241104,143000,23413410,7100,7100,7100,7100,0
|
|
20241104,142900,23413410,7100,7100,7100,7100,0
|
|
20241104,142800,23413410,7100,7100,7100,7100,0
|
|
20241104,142700,23413410,7100,7100,7100,7100,0
|
|
20241104,142600,23413410,7100,7100,7100,7100,0
|
|
20241104,142500,23413410,7100,7100,7100,7100,0
|
|
20241104,142400,23413410,7100,7100,7100,7100,0
|
|
20241104,142300,23413410,7100,7100,7100,7100,0
|
|
20241104,142200,23413410,7100,7100,7100,7100,0
|
|
20241104,142100,23413410,7100,7100,7100,7100,0
|
|
20241104,142000,23413410,7100,7100,7100,7100,0
|
|
20241104,141900,23413410,7100,7100,7100,7100,0
|
|
20241104,141800,23413410,7100,7100,7100,7100,0
|
|
20241104,141700,23413410,7100,7100,7100,7100,0
|
|
20241104,141600,23413410,7100,7100,7100,7100,0
|
|
20241104,141500,23413410,7100,7100,7100,7100,0
|
|
20241104,141400,23413410,7100,7100,7100,7100,0
|
|
20241104,141300,23413410,7100,7100,7100,7100,0
|
|
20241104,141200,23413410,7100,7100,7100,7100,0
|
|
20241104,141100,23413410,7100,7100,7100,7100,0
|
|
20241104,141000,23413410,7100,7100,7100,7100,0
|
|
20241104,140900,23413410,7100,7100,7100,7100,0
|
|
20241104,140800,23413410,7100,7100,7100,7100,0
|
|
20241104,140700,23413410,7100,7100,7100,7100,0
|
|
20241104,140600,23413410,7100,7100,7100,7100,0
|
|
20241104,140500,23413410,7100,7100,7100,7100,0
|
|
20241104,140400,23413410,7100,7100,7100,7100,2
|
|
20241104,140300,23399210,7100,7100,7100,7100,0
|
|
20241104,140200,23399210,7100,7100,7100,7100,0
|
|
20241104,140100,23399210,7100,7100,7100,7100,0
|
|
20241104,140000,23399210,7100,7100,7100,7100,0
|
|
20241104,135900,23399210,7100,7100,7100,7100,0
|
|
20241104,135800,23399210,7100,7100,7100,7100,0
|
|
20241104,135700,23399210,7100,7100,7100,7100,0
|
|
20241104,135600,23399210,7100,7100,7100,7100,0
|
|
20241104,135500,23399210,7100,7100,7100,7100,0
|
|
20241104,135400,23399210,7100,7100,7100,7100,0
|
|
20241104,135300,23399210,7100,7100,7100,7100,0
|
|
20241104,135200,23399210,7100,7100,7100,7100,0
|
|
20241104,135100,23399210,7100,7100,7100,7100,0
|
|
20241104,135000,23399210,7100,7100,7100,7100,0
|
|
20241104,134900,23399210,7100,7100,7100,7100,0
|
|
20241104,134800,23399210,7100,7100,7100,7100,0
|
|
20241104,134700,23399210,7100,7100,7100,7100,0
|
|
20241104,134600,23399210,7100,7100,7100,7100,0
|
|
20241104,134500,23399210,7100,7100,7100,7100,0
|
|
20241104,134400,23399210,7100,7100,7100,7100,0
|
|
20241104,134300,23399210,7100,7100,7100,7100,0
|
|
20241104,134200,23399210,7100,7100,7100,7100,0
|
|
20241104,134100,23399210,7100,7100,7100,7100,0
|
|
20241104,134000,23399210,7100,7100,7100,7100,0
|
|
20241104,133900,23399210,7100,7100,7100,7100,0
|
|
20241104,133800,23399210,7100,7100,7100,7100,0
|
|
20241104,133700,23399210,7100,7100,7100,7100,0
|
|
20241104,133600,23399210,7100,7100,7100,7100,0
|
|
20241104,133500,23399210,7100,7100,7100,7100,0
|
|
20241104,133400,23399210,7100,7100,7100,7100,1
|
|
20241104,133300,23392110,7100,7100,7100,7100,0
|
|
20241104,133200,23392110,7100,7100,7100,7100,0
|
|
20241104,133100,23392110,7100,7100,7100,7100,166
|
|
20241104,133000,22213510,7100,7100,7100,7100,75
|
|
20241104,132900,21681010,7100,7100,7100,7100,0
|
|
20241104,132800,21681010,7100,7100,7100,7100,0
|
|
20241104,132700,21681010,7100,7100,7100,7100,0
|
|
20241104,132600,21681010,7100,7100,7100,7100,0
|
|
20241104,132500,21681010,7100,7100,7100,7100,1
|
|
20241104,132400,21673910,7110,7110,7110,7110,0
|
|
20241104,132300,21673910,7110,7110,7110,7110,0
|
|
20241104,132200,21673910,7110,7110,7110,7110,0
|
|
20241104,132100,21673910,7110,7110,7110,7110,0
|
|
20241104,132000,21673910,7110,7110,7110,7110,0
|
|
20241104,131900,21673910,7110,7110,7110,7110,0
|
|
20241104,131800,21673910,7110,7110,7110,7110,0
|
|
20241104,131700,21673910,7110,7110,7110,7110,0
|
|
20241104,131600,21673910,7110,7110,7110,7110,0
|
|
20241104,131500,21673910,7110,7110,7110,7110,0
|
|
20241104,131400,21673910,7110,7110,7110,7110,0
|
|
20241104,131300,21673910,7110,7110,7110,7110,0
|
|
20241104,131200,21673910,7110,7110,7110,7110,0
|
|
20241104,131100,21673910,7110,7110,7110,7110,0
|
|
20241104,131000,21673910,7110,7110,7110,7110,0
|
|
20241104,130900,21673910,7110,7110,7110,7110,0
|
|
20241104,130800,21673910,7110,7110,7110,7110,0
|
|
20241104,130700,21673910,7110,7110,7110,7110,0
|
|
20241104,130600,21673910,7110,7110,7110,7110,0
|
|
20241104,130500,21673910,7110,7110,7110,7110,0
|
|
20241104,130400,21673910,7110,7110,7110,7110,0
|
|
20241104,130300,21673910,7110,7110,7110,7110,0
|
|
20241104,130200,21673910,7110,7110,7110,7110,0
|
|
20241104,130100,21673910,7110,7110,7110,7110,3
|
|
20241104,130000,21652580,7110,7110,7110,7110,0
|
|
20241104,125900,21652580,7110,7110,7110,7110,0
|
|
20241104,125800,21652580,7110,7110,7110,7110,0
|
|
20241104,125700,21652580,7110,7110,7110,7110,0
|
|
20241104,125600,21652580,7110,7110,7110,7110,0
|
|
20241104,125500,21652580,7110,7110,7110,7110,0
|
|
20241104,125400,21652580,7110,7110,7110,7110,0
|
|
20241104,125300,21652580,7110,7110,7110,7110,0
|
|
20241104,125200,21652580,7110,7110,7110,7110,0
|
|
20241104,125100,21652580,7110,7110,7110,7110,0
|
|
20241104,125000,21652580,7110,7110,7110,7110,0
|
|
20241104,124900,21652580,7110,7110,7110,7110,0
|
|
20241104,124800,21652580,7110,7110,7110,7110,0
|
|
20241104,124700,21652580,7110,7090,7110,7090,50
|
|
20241104,124600,21297890,7090,7090,7090,7090,0
|
|
20241104,124500,21297890,7090,7090,7090,7090,0
|
|
20241104,124400,21297890,7090,7090,7090,7090,0
|
|
20241104,124300,21297890,7090,7090,7090,7090,0
|
|
20241104,124200,21297890,7090,7090,7090,7090,0
|
|
20241104,124100,21297890,7090,7090,7090,7090,0
|
|
20241104,124000,21297890,7090,7090,7090,7090,0
|
|
20241104,123900,21297890,7090,7090,7090,7090,0
|
|
20241104,123800,21297890,7090,7090,7090,7090,1
|
|
20241104,123700,21290800,7090,7090,7090,7090,0
|
|
20241104,123600,21290800,7090,7090,7090,7090,0
|
|
20241104,123500,21290800,7090,7090,7090,7090,0
|
|
20241104,123400,21290800,7090,7090,7090,7090,0
|
|
20241104,123300,21290800,7090,7090,7090,7090,0
|
|
20241104,123200,21290800,7090,7090,7090,7090,0
|
|
20241104,123100,21290800,7090,7090,7090,7090,0
|
|
20241104,123000,21290800,7090,7090,7090,7090,0
|
|
20241104,122900,21290800,7090,7090,7090,7090,0
|
|
20241104,122800,21290800,7090,7090,7090,7090,0
|
|
20241104,122700,21290800,7090,7090,7090,7090,0
|
|
20241104,122600,21290800,7090,7090,7090,7090,0
|
|
20241104,122500,21290800,7090,7090,7090,7090,2
|
|
20241104,122400,21276620,7090,7090,7090,7090,0
|
|
20241104,122300,21276620,7090,7090,7090,7090,0
|
|
20241104,122200,21276620,7090,7090,7090,7090,0
|
|
20241104,122100,21276620,7090,7090,7090,7090,0
|
|
20241104,122000,21276620,7090,7090,7090,7090,0
|
|
20241104,121900,21276620,7090,7090,7090,7090,0
|
|
20241104,121800,21276620,7090,7090,7090,7090,0
|
|
20241104,121700,21276620,7090,7090,7090,7090,5
|
|
20241104,121600,21241170,7050,7050,7050,7050,136
|
|
20241104,121500,20282370,7050,7050,7050,7050,0
|
|
20241104,121400,20282370,7050,7050,7050,7050,0
|
|
20241104,121300,20282370,7050,7050,7050,7050,0
|
|
20241104,121200,20282370,7050,7050,7050,7050,0
|
|
20241104,121100,20282370,7050,7050,7050,7050,0
|
|
20241104,121000,20282370,7050,7050,7050,7050,0
|
|
20241104,120900,20282370,7050,7050,7050,7050,4
|
|
20241104,120800,20254170,7050,7050,7050,7050,0
|
|
20241104,120700,20254170,7050,7050,7050,7050,0
|
|
20241104,120600,20254170,7050,7050,7050,7050,20
|
|
20241104,120500,20113170,7040,7040,7040,7040,0
|
|
20241104,120400,20113170,7040,7040,7040,7040,0
|
|
20241104,120300,20113170,7040,7040,7040,7040,4
|
|
20241104,120200,20085010,7040,7040,7040,7040,15
|
|
20241104,120100,19979410,7040,7040,7040,7040,0
|
|
20241104,120000,19979410,7040,7040,7040,7040,0
|
|
20241104,115900,19979410,7040,7040,7040,7040,0
|
|
20241104,115800,19979410,7040,7040,7040,7040,0
|
|
20241104,115700,19979410,7040,7040,7040,7040,0
|
|
20241104,115600,19979410,7040,7040,7040,7040,1
|
|
20241104,115500,19972370,7040,7040,7040,7040,1
|
|
20241104,115400,19965330,7040,7040,7040,7040,0
|
|
20241104,115300,19965330,7040,7040,7040,7040,0
|
|
20241104,115200,19965330,7040,7040,7040,7040,0
|
|
20241104,115100,19965330,7040,7040,7040,7040,0
|
|
20241104,115000,19965330,7040,7040,7040,7040,0
|
|
20241104,114900,19965330,7040,7040,7040,7040,0
|
|
20241104,114800,19965330,7040,7040,7040,7040,0
|
|
20241104,114700,19965330,7040,7040,7040,7040,0
|
|
20241104,114600,19965330,7040,7040,7040,7040,0
|
|
20241104,114500,19965330,7040,7040,7040,7040,0
|
|
20241104,114400,19965330,7040,7040,7040,7040,0
|
|
20241104,114300,19965330,7040,7040,7040,7040,0
|
|
20241104,114200,19965330,7040,7040,7040,7040,0
|
|
20241104,114100,19965330,7040,7040,7040,7040,0
|
|
20241104,114000,19965330,7040,7040,7040,7040,0
|
|
20241104,113900,19965330,7040,7040,7040,7040,0
|
|
20241104,113800,19965330,7040,7040,7040,7040,0
|
|
20241104,113700,19965330,7040,7040,7040,7040,30
|
|
20241104,113600,19754130,7040,7040,7040,7040,0
|
|
20241104,113500,19754130,7040,7040,7040,7040,70
|
|
20241104,113400,19261330,7040,7040,7040,7040,30
|
|
20241104,113300,19050130,7040,7040,7040,7040,0
|
|
20241104,113200,19050130,7040,7040,7040,7040,1
|
|
20241104,113100,19043090,6970,7010,7010,6970,196
|
|
20241104,113000,17675000,7010,7010,7010,7010,0
|
|
20241104,112900,17675000,7010,7010,7010,7010,0
|
|
20241104,112800,17675000,7010,7010,7010,7010,0
|
|
20241104,112700,17675000,7010,7010,7010,7010,0
|
|
20241104,112600,17675000,7010,7010,7010,7010,0
|
|
20241104,112500,17675000,7010,7010,7010,7010,0
|
|
20241104,112400,17675000,7010,7010,7010,7010,0
|
|
20241104,112300,17675000,7010,7010,7010,7010,0
|
|
20241104,112200,17675000,7010,7010,7010,7010,2
|
|
20241104,112100,17660980,7040,7040,7040,7040,0
|
|
20241104,112000,17660980,7040,7040,7040,7040,0
|
|
20241104,111900,17660980,7040,7040,7040,7040,0
|
|
20241104,111800,17660980,7040,7040,7040,7040,0
|
|
20241104,111700,17660980,7040,7040,7040,7040,0
|
|
20241104,111600,17660980,7040,7040,7040,7040,0
|
|
20241104,111500,17660980,7040,7040,7040,7040,0
|
|
20241104,111400,17660980,7040,7040,7040,7040,0
|
|
20241104,111300,17660980,7040,7040,7040,7040,0
|
|
20241104,111200,17660980,7040,7040,7040,7040,0
|
|
20241104,111100,17660980,7040,7040,7040,7040,0
|
|
20241104,111000,17660980,7040,7040,7040,7040,0
|
|
20241104,110900,17660980,7040,7040,7040,7040,0
|
|
20241104,110800,17660980,7040,7040,7040,7040,0
|
|
20241104,110700,17660980,7040,7040,7040,7040,0
|
|
20241104,110600,17660980,7040,7040,7040,7040,0
|
|
20241104,110500,17660980,7040,7040,7040,7040,0
|
|
20241104,110400,17660980,7040,7040,7040,7040,3
|
|
20241104,110300,17639860,7050,7050,7050,7050,0
|
|
20241104,110200,17639860,7050,7050,7050,7050,0
|
|
20241104,110100,17639860,7050,7050,7050,7050,40
|
|
20241104,110000,17357860,7090,7090,7090,7090,0
|
|
20241104,105900,17357860,7090,7090,7090,7090,0
|
|
20241104,105800,17357860,7090,7090,7090,7090,0
|
|
20241104,105700,17357860,7090,7090,7090,7090,0
|
|
20241104,105600,17357860,7090,7090,7090,7090,0
|
|
20241104,105500,17357860,7090,7090,7090,7090,0
|
|
20241104,105400,17357860,7090,7030,7090,7030,58
|
|
20241104,105300,16946960,7020,7020,7020,7020,149
|
|
20241104,105200,15900980,7020,7020,7020,7020,0
|
|
20241104,105100,15900980,7020,7020,7020,7020,0
|
|
20241104,105000,15900980,7020,7020,7020,7020,0
|
|
20241104,104900,15900980,7020,7020,7020,7020,0
|
|
20241104,104800,15900980,7020,7020,7020,7020,0
|
|
20241104,104700,15900980,7020,7020,7020,7020,83
|
|
20241104,104600,15318320,7020,7020,7020,7020,2
|
|
20241104,104500,15304280,7090,7090,7090,7090,0
|
|
20241104,104400,15304280,7090,7090,7090,7090,0
|
|
20241104,104300,15304280,7090,7090,7090,7090,0
|
|
20241104,104200,15304280,7090,7090,7090,7090,0
|
|
20241104,104100,15304280,7090,7090,7090,7090,0
|
|
20241104,104000,15304280,7090,7090,7090,7090,0
|
|
20241104,103900,15304280,7090,7090,7090,7090,0
|
|
20241104,103800,15304280,7090,7090,7090,7090,0
|
|
20241104,103700,15304280,7090,7090,7090,7090,0
|
|
20241104,103600,15304280,7090,7090,7090,7090,0
|
|
20241104,103500,15304280,7090,7090,7090,7090,0
|
|
20241104,103400,15304280,7090,7090,7090,7090,7
|
|
20241104,103300,15254650,7090,7090,7090,7090,35
|
|
20241104,103200,15006500,7090,7090,7090,7090,10
|
|
20241104,103100,14935600,7090,7090,7090,7090,0
|
|
20241104,103000,14935600,7090,7090,7090,7090,0
|
|
20241104,102900,14935600,7090,7090,7090,7090,0
|
|
20241104,102800,14935600,7090,7090,7090,7090,0
|
|
20241104,102700,14935600,7090,7090,7090,7090,0
|
|
20241104,102600,14935600,7090,7090,7090,7090,0
|
|
20241104,102500,14935600,7090,7090,7090,7090,1
|
|
20241104,102400,14928510,7110,7110,7110,7110,0
|
|
20241104,102300,14928510,7110,7110,7110,7110,4
|
|
20241104,102200,14900070,7120,7120,7120,7120,0
|
|
20241104,102100,14900070,7120,7120,7120,7120,0
|
|
20241104,102000,14900070,7120,7100,7120,7100,96
|
|
20241104,101900,14217300,7100,7020,7100,7020,58
|
|
20241104,101800,13808630,7010,7010,7010,7010,0
|
|
20241104,101700,13808630,7010,7010,7010,7010,0
|
|
20241104,101600,13808630,7010,7010,7010,7010,20
|
|
20241104,101500,13668430,7010,6980,7010,6980,32
|
|
20241104,101400,13444320,6980,6980,6980,6980,0
|
|
20241104,101300,13444320,6980,6980,6980,6980,0
|
|
20241104,101200,13444320,6980,6980,6980,6980,0
|
|
20241104,101100,13444320,6980,6980,6980,6980,0
|
|
20241104,101000,13444320,6980,6980,6980,6980,6
|
|
20241104,100900,13402440,6980,7010,7010,6980,135
|
|
20241104,100800,12459710,6980,6980,6980,6980,0
|
|
20241104,100700,12459710,6980,6980,6980,6980,0
|
|
20241104,100600,12459710,6980,6980,6980,6980,0
|
|
20241104,100500,12459710,6980,6980,6980,6980,171
|
|
20241104,100400,11266130,7010,7010,7010,7010,0
|
|
20241104,100300,11266130,7010,7010,7010,7010,3
|
|
20241104,100200,11245100,7010,7010,7010,7010,0
|
|
20241104,100100,11245100,7010,7010,7010,7010,0
|
|
20241104,100000,11245100,7010,7010,7010,7010,0
|
|
20241104,095900,11245100,7010,7010,7010,7010,0
|
|
20241104,095800,11245100,7010,7010,7010,7010,0
|
|
20241104,095700,11245100,7010,7010,7010,7010,0
|
|
20241104,095600,11245100,7010,7010,7010,7010,0
|
|
20241104,095500,11245100,7010,7010,7010,7010,1
|
|
20241104,095400,11238090,6970,6970,6970,6970,0
|
|
20241104,095300,11238090,6970,7010,7010,6970,2
|
|
20241104,095200,11224110,7010,7010,7010,7010,4
|
|
20241104,095100,11196070,7010,7010,7010,7010,0
|
|
20241104,095000,11196070,7010,7010,7010,7010,0
|
|
20241104,094900,11196070,7010,7010,7010,7010,0
|
|
20241104,094800,11196070,7010,7010,7010,7010,0
|
|
20241104,094700,11196070,7010,7010,7010,7010,0
|
|
20241104,094600,11196070,7010,7010,7010,7010,0
|
|
20241104,094500,11196070,7010,7010,7010,7010,0
|
|
20241104,094400,11196070,7010,6910,7010,6910,108
|
|
20241104,094300,10443420,6900,6890,6900,6890,76
|
|
20241104,094200,9919050,6850,6950,6950,6850,696
|
|
20241104,094100,5108670,6960,6960,6960,6960,0
|
|
20241104,094000,5108670,6960,6960,6960,6960,3
|
|
20241104,093900,5087790,6960,6970,6970,6960,90
|
|
20241104,093800,4461350,6970,6970,6970,6970,0
|
|
20241104,093700,4461350,6970,6970,6970,6970,0
|
|
20241104,093600,4461350,6970,6970,6970,6970,0
|
|
20241104,093500,4461350,6970,6990,6990,6970,100
|
|
20241104,093400,3763350,7100,7100,7100,7100,0
|
|
20241104,093300,3763350,7100,7100,7100,7100,0
|
|
20241104,093200,3763350,7100,7100,7100,7100,0
|
|
20241104,093100,3763350,7100,7100,7100,7100,1
|
|
20241104,093000,3756250,6990,6990,6990,6990,0
|
|
20241104,092900,3756250,6990,6990,6990,6990,16
|
|
20241104,092800,3644410,7110,7110,7110,7110,0
|
|
20241104,092700,3644410,7110,7110,7110,7110,0
|
|
20241104,092600,3644410,7110,7000,7110,6980,270
|
|
20241104,092500,1741360,7000,7020,7020,7000,100
|
|
20241104,092400,1040450,7010,7010,7010,7010,0
|
|
20241104,092300,1040450,7010,7010,7010,7010,0
|
|
20241104,092200,1040450,7010,7010,7010,7010,0
|
|
20241104,092100,1040450,7010,7010,7010,7010,0
|
|
20241104,092000,1040450,7010,7010,7010,7010,4
|
|
20241104,091900,1012410,7120,7120,7120,7120,0
|
|
20241104,091800,1012410,7120,7120,7120,7120,0
|
|
20241104,091700,1012410,7120,7120,7120,7120,0
|
|
20241104,091600,1012410,7120,7120,7120,7120,0
|
|
20241104,091500,1012410,7120,7120,7120,7120,0
|
|
20241104,091400,1012410,7120,7120,7120,7120,0
|
|
20241104,091300,1012410,7120,7120,7120,7120,5
|
|
20241104,091200,976810,7130,7130,7130,7130,0
|
|
20241104,091100,976810,7130,7130,7130,7130,0
|
|
20241104,091000,976810,7130,7130,7130,7130,0
|
|
20241104,090900,976810,7130,7130,7130,7130,0
|
|
20241104,090800,976810,7130,7130,7130,7130,0
|
|
20241104,090700,976810,7130,7130,7130,7130,0
|
|
20241104,090600,976810,7130,7130,7130,7130,0
|
|
20241104,090500,976810,7130,7130,7130,7130,0
|
|
20241104,090400,976810,7130,7130,7130,7130,0
|
|
20241104,090300,976810,7130,7130,7130,7130,0
|
|
20241104,090200,976810,7130,7130,7130,7130,0
|
|
20241104,090100,976810,7130,7130,7130,7130,0
|
|
20241104,090000,976810,7130,7130,7130,7130,137
|