672 lines
30 KiB
CSV
672 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,200900,10807290,7150,7150,7150,7150,33
|
|
20241105,200800,10807290,7150,7150,7150,7150,0
|
|
20241105,200700,10807290,7150,7150,7150,7150,0
|
|
20241105,200600,10807290,7150,7150,7150,7150,0
|
|
20241105,200500,10807290,7150,7150,7150,7150,0
|
|
20241105,200400,10807290,7150,7150,7150,7150,0
|
|
20241105,200300,10807290,7150,7150,7150,7150,0
|
|
20241105,200200,10807290,7150,7150,7150,7150,0
|
|
20241105,200100,10807290,7150,7150,7150,7150,0
|
|
20241105,200000,10807290,7150,7150,7150,7150,0
|
|
20241105,195900,10807290,7150,7150,7150,7150,0
|
|
20241105,195800,10807290,7150,7150,7150,7150,0
|
|
20241105,195700,10807290,7150,7150,7150,7150,0
|
|
20241105,195600,10807290,7150,7150,7150,7150,0
|
|
20241105,195500,10807290,7150,7150,7150,7150,0
|
|
20241105,195400,10807290,7150,7150,7150,7150,0
|
|
20241105,195300,10807290,7150,7150,7150,7150,0
|
|
20241105,195200,10807290,7150,7150,7150,7150,0
|
|
20241105,195100,10807290,7150,7150,7150,7150,0
|
|
20241105,195000,10807290,7150,7150,7150,7150,0
|
|
20241105,194900,10807290,7150,7150,7150,7150,0
|
|
20241105,194800,10807290,7150,7150,7150,7150,0
|
|
20241105,194700,10807290,7150,7150,7150,7150,0
|
|
20241105,194600,10807290,7150,7150,7150,7150,0
|
|
20241105,194500,10807290,7150,7150,7150,7150,0
|
|
20241105,194400,10807290,7150,7150,7150,7150,0
|
|
20241105,194300,10807290,7150,7150,7150,7150,0
|
|
20241105,194200,10807290,7150,7150,7150,7150,0
|
|
20241105,194100,10807290,7150,7150,7150,7150,0
|
|
20241105,194000,10807290,7150,7150,7150,7150,0
|
|
20241105,193900,10807290,7150,7150,7150,7150,33
|
|
20241105,193800,10807290,7150,7150,7150,7150,0
|
|
20241105,193700,10807290,7150,7150,7150,7150,0
|
|
20241105,193600,10807290,7150,7150,7150,7150,0
|
|
20241105,193500,10807290,7150,7150,7150,7150,0
|
|
20241105,193400,10807290,7150,7150,7150,7150,0
|
|
20241105,193300,10807290,7150,7150,7150,7150,0
|
|
20241105,193200,10807290,7150,7150,7150,7150,0
|
|
20241105,193100,10807290,7150,7150,7150,7150,0
|
|
20241105,193000,10807290,7150,7150,7150,7150,0
|
|
20241105,192900,10807290,7150,7150,7150,7150,0
|
|
20241105,192800,10807290,7150,7150,7150,7150,0
|
|
20241105,192700,10807290,7150,7150,7150,7150,0
|
|
20241105,192600,10807290,7150,7150,7150,7150,0
|
|
20241105,192500,10807290,7150,7150,7150,7150,0
|
|
20241105,192400,10807290,7150,7150,7150,7150,0
|
|
20241105,192300,10807290,7150,7150,7150,7150,0
|
|
20241105,192200,10807290,7150,7150,7150,7150,0
|
|
20241105,192100,10807290,7150,7150,7150,7150,0
|
|
20241105,192000,10807290,7150,7150,7150,7150,0
|
|
20241105,191900,10807290,7150,7150,7150,7150,0
|
|
20241105,191800,10807290,7150,7150,7150,7150,0
|
|
20241105,191700,10807290,7150,7150,7150,7150,0
|
|
20241105,191600,10807290,7150,7150,7150,7150,0
|
|
20241105,191500,10807290,7150,7150,7150,7150,0
|
|
20241105,191400,10807290,7150,7150,7150,7150,0
|
|
20241105,191300,10807290,7150,7150,7150,7150,0
|
|
20241105,191200,10807290,7150,7150,7150,7150,0
|
|
20241105,191100,10807290,7150,7150,7150,7150,0
|
|
20241105,191000,10807290,7150,7150,7150,7150,0
|
|
20241105,190900,10807290,7150,7150,7150,7150,33
|
|
20241105,190800,10807290,7150,7150,7150,7150,0
|
|
20241105,190700,10807290,7150,7150,7150,7150,0
|
|
20241105,190600,10807290,7150,7150,7150,7150,0
|
|
20241105,190500,10807290,7150,7150,7150,7150,0
|
|
20241105,190400,10807290,7150,7150,7150,7150,0
|
|
20241105,190300,10807290,7150,7150,7150,7150,0
|
|
20241105,190200,10807290,7150,7150,7150,7150,0
|
|
20241105,190100,10807290,7150,7150,7150,7150,0
|
|
20241105,190000,10807290,7150,7150,7150,7150,0
|
|
20241105,185900,10807290,7150,7150,7150,7150,0
|
|
20241105,185800,10807290,7150,7150,7150,7150,0
|
|
20241105,185700,10807290,7150,7150,7150,7150,0
|
|
20241105,185600,10807290,7150,7150,7150,7150,0
|
|
20241105,185500,10807290,7150,7150,7150,7150,0
|
|
20241105,185400,10807290,7150,7150,7150,7150,0
|
|
20241105,185300,10807290,7150,7150,7150,7150,0
|
|
20241105,185200,10807290,7150,7150,7150,7150,0
|
|
20241105,185100,10807290,7150,7150,7150,7150,0
|
|
20241105,185000,10807290,7150,7150,7150,7150,0
|
|
20241105,184900,10807290,7150,7150,7150,7150,0
|
|
20241105,184800,10807290,7150,7150,7150,7150,0
|
|
20241105,184700,10807290,7150,7150,7150,7150,0
|
|
20241105,184600,10807290,7150,7150,7150,7150,0
|
|
20241105,184500,10807290,7150,7150,7150,7150,0
|
|
20241105,184400,10807290,7150,7150,7150,7150,0
|
|
20241105,184300,10807290,7150,7150,7150,7150,0
|
|
20241105,184200,10807290,7150,7150,7150,7150,0
|
|
20241105,184100,10807290,7150,7150,7150,7150,0
|
|
20241105,184000,10807290,7150,7150,7150,7150,0
|
|
20241105,183900,10807290,7150,7150,7150,7150,33
|
|
20241105,183800,10807290,7150,7150,7150,7150,0
|
|
20241105,183700,10807290,7150,7150,7150,7150,0
|
|
20241105,183600,10807290,7150,7150,7150,7150,0
|
|
20241105,183500,10807290,7150,7150,7150,7150,0
|
|
20241105,183400,10807290,7150,7150,7150,7150,0
|
|
20241105,183300,10807290,7150,7150,7150,7150,0
|
|
20241105,183200,10807290,7150,7150,7150,7150,0
|
|
20241105,183100,10807290,7150,7150,7150,7150,0
|
|
20241105,183000,10807290,7150,7150,7150,7150,0
|
|
20241105,182900,10807290,7150,7150,7150,7150,0
|
|
20241105,182800,10807290,7150,7150,7150,7150,0
|
|
20241105,182700,10807290,7150,7150,7150,7150,0
|
|
20241105,182600,10807290,7150,7150,7150,7150,0
|
|
20241105,182500,10807290,7150,7150,7150,7150,0
|
|
20241105,182400,10807290,7150,7150,7150,7150,0
|
|
20241105,182300,10807290,7150,7150,7150,7150,0
|
|
20241105,182200,10807290,7150,7150,7150,7150,0
|
|
20241105,182100,10807290,7150,7150,7150,7150,0
|
|
20241105,182000,10807290,7150,7150,7150,7150,0
|
|
20241105,181900,10807290,7150,7150,7150,7150,0
|
|
20241105,181800,10807290,7150,7150,7150,7150,0
|
|
20241105,181700,10807290,7150,7150,7150,7150,0
|
|
20241105,181600,10807290,7150,7150,7150,7150,0
|
|
20241105,181500,10807290,7150,7150,7150,7150,0
|
|
20241105,181400,10807290,7150,7150,7150,7150,0
|
|
20241105,181300,10807290,7150,7150,7150,7150,0
|
|
20241105,181200,10807290,7150,7150,7150,7150,0
|
|
20241105,181100,10807290,7150,7150,7150,7150,0
|
|
20241105,181000,10807290,7150,7150,7150,7150,0
|
|
20241105,180900,10807290,7150,7150,7150,7150,33
|
|
20241105,180800,10807290,7150,7150,7150,7150,0
|
|
20241105,180700,10807290,7150,7150,7150,7150,0
|
|
20241105,180600,10807290,7150,7150,7150,7150,0
|
|
20241105,180500,10807290,7150,7150,7150,7150,0
|
|
20241105,180400,10807290,7150,7150,7150,7150,0
|
|
20241105,180300,10807290,7150,7150,7150,7150,0
|
|
20241105,180200,10807290,7150,7150,7150,7150,0
|
|
20241105,180100,10807290,7150,7150,7150,7150,0
|
|
20241105,180000,10807290,7150,7150,7150,7150,0
|
|
20241105,175900,10807290,7150,7150,7150,7150,0
|
|
20241105,175800,10807290,7150,7150,7150,7150,0
|
|
20241105,175700,10807290,7150,7150,7150,7150,0
|
|
20241105,175600,10807290,7150,7150,7150,7150,0
|
|
20241105,175500,10807290,7150,7150,7150,7150,0
|
|
20241105,175400,10807290,7150,7150,7150,7150,0
|
|
20241105,175300,10807290,7150,7150,7150,7150,0
|
|
20241105,175200,10807290,7150,7150,7150,7150,0
|
|
20241105,175100,10807290,7150,7150,7150,7150,0
|
|
20241105,175000,10807290,7150,7150,7150,7150,0
|
|
20241105,174900,10807290,7150,7150,7150,7150,0
|
|
20241105,174800,10807290,7150,7150,7150,7150,0
|
|
20241105,174700,10807290,7150,7150,7150,7150,0
|
|
20241105,174600,10807290,7150,7150,7150,7150,0
|
|
20241105,174500,10807290,7150,7150,7150,7150,0
|
|
20241105,174400,10807290,7150,7150,7150,7150,0
|
|
20241105,174300,10807290,7150,7150,7150,7150,0
|
|
20241105,174200,10807290,7150,7150,7150,7150,0
|
|
20241105,174100,10807290,7150,7150,7150,7150,0
|
|
20241105,174000,10807290,7150,7150,7150,7150,0
|
|
20241105,173900,10807290,7150,7150,7150,7150,33
|
|
20241105,173800,10807290,7150,7150,7150,7150,0
|
|
20241105,173700,10807290,7150,7150,7150,7150,0
|
|
20241105,173600,10807290,7150,7150,7150,7150,0
|
|
20241105,173500,10807290,7150,7150,7150,7150,0
|
|
20241105,173400,10807290,7150,7150,7150,7150,0
|
|
20241105,173300,10807290,7150,7150,7150,7150,0
|
|
20241105,173200,10807290,7150,7150,7150,7150,0
|
|
20241105,173100,10807290,7150,7150,7150,7150,0
|
|
20241105,173000,10807290,7150,7150,7150,7150,0
|
|
20241105,172900,10807290,7150,7150,7150,7150,0
|
|
20241105,172800,10807290,7150,7150,7150,7150,0
|
|
20241105,172700,10807290,7150,7150,7150,7150,0
|
|
20241105,172600,10807290,7150,7150,7150,7150,0
|
|
20241105,172500,10807290,7150,7150,7150,7150,0
|
|
20241105,172400,10807290,7150,7150,7150,7150,0
|
|
20241105,172300,10807290,7150,7150,7150,7150,0
|
|
20241105,172200,10807290,7150,7150,7150,7150,0
|
|
20241105,172100,10807290,7150,7150,7150,7150,0
|
|
20241105,172000,10807290,7150,7150,7150,7150,0
|
|
20241105,171900,10807290,7150,7150,7150,7150,0
|
|
20241105,171800,10807290,7150,7150,7150,7150,0
|
|
20241105,171700,10807290,7150,7150,7150,7150,0
|
|
20241105,171600,10807290,7150,7150,7150,7150,0
|
|
20241105,171500,10807290,7150,7150,7150,7150,0
|
|
20241105,171400,10807290,7150,7150,7150,7150,0
|
|
20241105,171300,10807290,7150,7150,7150,7150,0
|
|
20241105,171200,10807290,7150,7150,7150,7150,0
|
|
20241105,171100,10807290,7150,7150,7150,7150,0
|
|
20241105,171000,10807290,7150,7150,7150,7150,0
|
|
20241105,170900,10807290,7150,7150,7150,7150,33
|
|
20241105,170800,10807290,7150,7150,7150,7150,0
|
|
20241105,170700,10807290,7150,7150,7150,7150,0
|
|
20241105,170600,10807290,7150,7150,7150,7150,0
|
|
20241105,170500,10807290,7150,7150,7150,7150,0
|
|
20241105,170400,10807290,7150,7150,7150,7150,0
|
|
20241105,170300,10807290,7150,7150,7150,7150,0
|
|
20241105,170200,10807290,7150,7150,7150,7150,0
|
|
20241105,170100,10807290,7150,7150,7150,7150,0
|
|
20241105,170000,10807290,7150,7150,7150,7150,0
|
|
20241105,165900,10807290,7150,7150,7150,7150,0
|
|
20241105,165800,10807290,7150,7150,7150,7150,0
|
|
20241105,165700,10807290,7150,7150,7150,7150,0
|
|
20241105,165600,10807290,7150,7150,7150,7150,0
|
|
20241105,165500,10807290,7150,7150,7150,7150,0
|
|
20241105,165400,10807290,7150,7150,7150,7150,0
|
|
20241105,165300,10807290,7150,7150,7150,7150,0
|
|
20241105,165200,10807290,7150,7150,7150,7150,0
|
|
20241105,165100,10807290,7150,7150,7150,7150,0
|
|
20241105,165000,10807290,7150,7150,7150,7150,0
|
|
20241105,164900,10807290,7150,7150,7150,7150,0
|
|
20241105,164800,10807290,7150,7150,7150,7150,0
|
|
20241105,164700,10807290,7150,7150,7150,7150,0
|
|
20241105,164600,10807290,7150,7150,7150,7150,0
|
|
20241105,164500,10807290,7150,7150,7150,7150,0
|
|
20241105,164400,10807290,7150,7150,7150,7150,0
|
|
20241105,164300,10807290,7150,7150,7150,7150,0
|
|
20241105,164200,10807290,7150,7150,7150,7150,0
|
|
20241105,164100,10807290,7150,7150,7150,7150,0
|
|
20241105,164000,10807290,7150,7150,7150,7150,0
|
|
20241105,163900,10807290,7150,7150,7150,7150,33
|
|
20241105,163800,10807290,7150,7150,7150,7150,0
|
|
20241105,163700,10807290,7150,7150,7150,7150,0
|
|
20241105,163600,10807290,7150,7150,7150,7150,0
|
|
20241105,163500,10807290,7150,7150,7150,7150,0
|
|
20241105,163400,10807290,7150,7150,7150,7150,0
|
|
20241105,163300,10807290,7150,7150,7150,7150,0
|
|
20241105,163200,10807290,7150,7150,7150,7150,0
|
|
20241105,163100,10807290,7150,7150,7150,7150,0
|
|
20241105,163000,10807290,7150,7150,7150,7150,0
|
|
20241105,162900,10807290,7150,7150,7150,7150,0
|
|
20241105,162800,10807290,7150,7150,7150,7150,0
|
|
20241105,162700,10807290,7150,7150,7150,7150,0
|
|
20241105,162600,10807290,7150,7150,7150,7150,0
|
|
20241105,162500,10807290,7150,7150,7150,7150,0
|
|
20241105,162400,10807290,7150,7150,7150,7150,0
|
|
20241105,162300,10807290,7150,7150,7150,7150,0
|
|
20241105,162200,10807290,7150,7150,7150,7150,0
|
|
20241105,162100,10807290,7150,7150,7150,7150,0
|
|
20241105,162000,10807290,7150,7150,7150,7150,0
|
|
20241105,161900,10807290,7150,7150,7150,7150,0
|
|
20241105,161800,10807290,7150,7150,7150,7150,0
|
|
20241105,161700,10807290,7150,7150,7150,7150,0
|
|
20241105,161600,10807290,7150,7150,7150,7150,0
|
|
20241105,161500,10807290,7150,7150,7150,7150,0
|
|
20241105,161400,10807290,7150,7150,7150,7150,0
|
|
20241105,161300,10807290,7150,7150,7150,7150,0
|
|
20241105,161200,10807290,7150,7150,7150,7150,0
|
|
20241105,161100,10807290,7150,7150,7150,7150,0
|
|
20241105,161000,10807290,7150,7150,7150,7150,0
|
|
20241105,160900,10807290,7150,7150,7150,7150,33
|
|
20241105,160800,10807290,7150,7150,7150,7150,0
|
|
20241105,160700,10807290,7150,7150,7150,7150,0
|
|
20241105,160600,10807290,7150,7150,7150,7150,0
|
|
20241105,160500,10807290,7150,7150,7150,7150,0
|
|
20241105,160400,10807290,7150,7150,7150,7150,0
|
|
20241105,160300,10807290,7150,7150,7150,7150,0
|
|
20241105,160200,10807290,7150,7150,7150,7150,0
|
|
20241105,160100,10807290,7150,7150,7150,7150,0
|
|
20241105,160000,10807290,7150,7150,7150,7150,0
|
|
20241105,155900,10807290,7150,7150,7150,7150,0
|
|
20241105,155800,10807290,7150,7150,7150,7150,0
|
|
20241105,155700,10807290,7150,7150,7150,7150,0
|
|
20241105,155600,10807290,7150,7150,7150,7150,0
|
|
20241105,155500,10807290,7150,7150,7150,7150,0
|
|
20241105,155400,10807290,7150,7150,7150,7150,0
|
|
20241105,155300,10807290,7150,7150,7150,7150,0
|
|
20241105,155200,10807290,7150,7150,7150,7150,0
|
|
20241105,155100,10807290,7150,7150,7150,7150,0
|
|
20241105,155000,10807290,7150,7150,7150,7150,0
|
|
20241105,154900,10807290,7150,7150,7150,7150,0
|
|
20241105,154800,10807290,7150,7150,7150,7150,0
|
|
20241105,154700,10807290,7150,7150,7150,7150,0
|
|
20241105,154600,10807290,7150,7150,7150,7150,0
|
|
20241105,154500,10807290,7150,7150,7150,7150,0
|
|
20241105,154400,10807290,7150,7150,7150,7150,0
|
|
20241105,154300,10807290,7150,7150,7150,7150,0
|
|
20241105,154200,10807290,7150,7150,7150,7150,0
|
|
20241105,154100,10807290,7150,7150,7150,7150,0
|
|
20241105,154000,10807290,7150,7150,7150,7150,0
|
|
20241105,153900,10807290,7150,7150,7150,7150,33
|
|
20241105,153800,10807290,7150,7150,7150,7150,0
|
|
20241105,153700,10807290,7150,7150,7150,7150,0
|
|
20241105,153600,10807290,7150,7150,7150,7150,0
|
|
20241105,153500,10807290,7150,7150,7150,7150,0
|
|
20241105,153400,10807290,7150,7150,7150,7150,0
|
|
20241105,153300,10807290,7150,7150,7150,7150,0
|
|
20241105,153200,10807290,7150,7150,7150,7150,0
|
|
20241105,153100,10807290,7150,7150,7150,7150,0
|
|
20241105,153000,10807290,7150,7150,7150,7150,33
|
|
20241105,152900,10571340,7120,7120,7120,7120,0
|
|
20241105,152800,10571340,7120,7120,7120,7120,0
|
|
20241105,152700,10571340,7120,7120,7120,7120,0
|
|
20241105,152600,10571340,7120,7120,7120,7120,0
|
|
20241105,152500,10571340,7120,7120,7120,7120,0
|
|
20241105,152400,10571340,7120,7120,7120,7120,0
|
|
20241105,152300,10571340,7120,7120,7120,7120,0
|
|
20241105,152200,10571340,7120,7120,7120,7120,0
|
|
20241105,152100,10571340,7120,7120,7120,7120,0
|
|
20241105,152000,10571340,7120,7120,7120,7120,0
|
|
20241105,151900,10571340,7120,7120,7120,7110,147
|
|
20241105,151800,9526110,7120,7120,7120,7120,100
|
|
20241105,151700,8814110,7120,7120,7120,7120,1
|
|
20241105,151600,8806990,7110,7110,7110,7110,13
|
|
20241105,151500,8714560,7120,7120,7120,7120,2
|
|
20241105,151400,8700320,7130,7130,7130,7130,0
|
|
20241105,151300,8700320,7130,7130,7130,7130,0
|
|
20241105,151200,8700320,7130,7130,7130,7130,0
|
|
20241105,151100,8700320,7130,7130,7130,7130,0
|
|
20241105,151000,8700320,7130,7130,7130,7130,0
|
|
20241105,150900,8700320,7130,7130,7130,7130,0
|
|
20241105,150800,8700320,7130,7130,7130,7130,0
|
|
20241105,150700,8700320,7130,7130,7130,7130,0
|
|
20241105,150600,8700320,7130,7130,7130,7130,0
|
|
20241105,150500,8700320,7130,7130,7130,7130,0
|
|
20241105,150400,8700320,7130,7130,7130,7130,0
|
|
20241105,150300,8700320,7130,7130,7130,7130,0
|
|
20241105,150200,8700320,7130,7130,7130,7130,1
|
|
20241105,150100,8693190,7120,7120,7120,7120,0
|
|
20241105,150000,8693190,7120,7120,7120,7120,5
|
|
20241105,145900,8657590,7140,7140,7140,7140,0
|
|
20241105,145800,8657590,7140,7140,7140,7140,0
|
|
20241105,145700,8657590,7140,7140,7140,7140,0
|
|
20241105,145600,8657590,7140,7140,7140,7140,0
|
|
20241105,145500,8657590,7140,7140,7140,7140,0
|
|
20241105,145400,8657590,7140,7140,7140,7140,0
|
|
20241105,145300,8657590,7140,7140,7140,7140,0
|
|
20241105,145200,8657590,7140,7140,7140,7140,0
|
|
20241105,145100,8657590,7140,7140,7140,7140,0
|
|
20241105,145000,8657590,7140,7140,7140,7140,0
|
|
20241105,144900,8657590,7140,7140,7140,7140,0
|
|
20241105,144800,8657590,7140,7140,7140,7140,0
|
|
20241105,144700,8657590,7140,7140,7140,7140,0
|
|
20241105,144600,8657590,7140,7140,7140,7140,0
|
|
20241105,144500,8657590,7140,7140,7140,7140,0
|
|
20241105,144400,8657590,7140,7140,7140,7140,0
|
|
20241105,144300,8657590,7140,7140,7140,7140,0
|
|
20241105,144200,8657590,7140,7140,7140,7140,1
|
|
20241105,144100,8650450,7120,7120,7120,7120,42
|
|
20241105,144000,8351410,7140,7140,7140,7140,0
|
|
20241105,143900,8351410,7140,7140,7140,7140,0
|
|
20241105,143800,8351410,7140,7140,7140,7140,0
|
|
20241105,143700,8351410,7140,7140,7140,7140,0
|
|
20241105,143600,8351410,7140,7140,7140,7140,0
|
|
20241105,143500,8351410,7140,7140,7140,7140,0
|
|
20241105,143400,8351410,7140,7140,7140,7140,0
|
|
20241105,143300,8351410,7140,7140,7140,7140,0
|
|
20241105,143200,8351410,7140,7140,7140,7140,1
|
|
20241105,143100,8344270,7150,7150,7150,7150,0
|
|
20241105,143000,8344270,7150,7150,7150,7150,0
|
|
20241105,142900,8344270,7150,7150,7150,7150,0
|
|
20241105,142800,8344270,7150,7150,7150,7150,0
|
|
20241105,142700,8344270,7150,7150,7150,7150,0
|
|
20241105,142600,8344270,7150,7150,7150,7150,0
|
|
20241105,142500,8344270,7150,7150,7150,7150,0
|
|
20241105,142400,8344270,7150,7150,7150,7150,0
|
|
20241105,142300,8344270,7150,7150,7150,7150,0
|
|
20241105,142200,8344270,7150,7150,7150,7150,0
|
|
20241105,142100,8344270,7150,7150,7150,7150,0
|
|
20241105,142000,8344270,7150,7150,7150,7150,0
|
|
20241105,141900,8344270,7150,7150,7150,7150,0
|
|
20241105,141800,8344270,7150,7150,7150,7150,0
|
|
20241105,141700,8344270,7150,7150,7150,7150,0
|
|
20241105,141600,8344270,7150,7150,7150,7150,0
|
|
20241105,141500,8344270,7150,7130,7150,7130,9
|
|
20241105,141400,8280080,7150,7150,7150,7150,0
|
|
20241105,141300,8280080,7150,7150,7150,7150,0
|
|
20241105,141200,8280080,7150,7150,7150,7150,0
|
|
20241105,141100,8280080,7150,7150,7150,7150,0
|
|
20241105,141000,8280080,7150,7150,7150,7150,0
|
|
20241105,140900,8280080,7150,7150,7150,7150,0
|
|
20241105,140800,8280080,7150,7150,7150,7150,0
|
|
20241105,140700,8280080,7150,7150,7150,7150,0
|
|
20241105,140600,8280080,7150,7150,7150,7150,0
|
|
20241105,140500,8280080,7150,7150,7150,7150,0
|
|
20241105,140400,8280080,7150,7150,7150,7150,0
|
|
20241105,140300,8280080,7150,7150,7150,7150,0
|
|
20241105,140200,8280080,7150,7150,7150,7150,0
|
|
20241105,140100,8280080,7150,7150,7150,7150,0
|
|
20241105,140000,8280080,7150,7150,7150,7150,0
|
|
20241105,135900,8280080,7150,7150,7150,7150,0
|
|
20241105,135800,8280080,7150,7150,7150,7150,0
|
|
20241105,135700,8280080,7150,7150,7150,7150,0
|
|
20241105,135600,8280080,7150,7150,7150,7150,0
|
|
20241105,135500,8280080,7150,7150,7150,7150,0
|
|
20241105,135400,8280080,7150,7150,7150,7150,0
|
|
20241105,135300,8280080,7150,7150,7150,7150,0
|
|
20241105,135200,8280080,7150,7150,7150,7150,0
|
|
20241105,135100,8280080,7150,7150,7150,7150,0
|
|
20241105,135000,8280080,7150,7150,7150,7150,1
|
|
20241105,134900,8272930,7130,7130,7130,7130,0
|
|
20241105,134800,8272930,7130,7130,7130,7130,2
|
|
20241105,134700,8258670,7150,7150,7150,7150,0
|
|
20241105,134600,8258670,7150,7150,7150,7150,0
|
|
20241105,134500,8258670,7150,7150,7150,7150,2
|
|
20241105,134400,8244370,7130,7130,7130,7130,100
|
|
20241105,134300,7531370,7150,7150,7150,7150,0
|
|
20241105,134200,7531370,7150,7150,7150,7150,0
|
|
20241105,134100,7531370,7150,7150,7150,7150,0
|
|
20241105,134000,7531370,7150,7150,7150,7150,0
|
|
20241105,133900,7531370,7150,7150,7150,7150,0
|
|
20241105,133800,7531370,7150,7150,7150,7150,0
|
|
20241105,133700,7531370,7150,7150,7150,7150,0
|
|
20241105,133600,7531370,7150,7150,7150,7150,0
|
|
20241105,133500,7531370,7150,7150,7150,7150,0
|
|
20241105,133400,7531370,7150,7150,7150,7150,0
|
|
20241105,133300,7531370,7150,7150,7150,7150,0
|
|
20241105,133200,7531370,7150,7150,7150,7150,0
|
|
20241105,133100,7531370,7150,7150,7150,7150,0
|
|
20241105,133000,7531370,7150,7150,7150,7150,0
|
|
20241105,132900,7531370,7150,7150,7150,7150,0
|
|
20241105,132800,7531370,7150,7150,7150,7150,0
|
|
20241105,132700,7531370,7150,7150,7150,7150,0
|
|
20241105,132600,7531370,7150,7150,7150,7150,0
|
|
20241105,132500,7531370,7150,7150,7150,7150,0
|
|
20241105,132400,7531370,7150,7150,7150,7150,0
|
|
20241105,132300,7531370,7150,7150,7150,7150,0
|
|
20241105,132200,7531370,7150,7150,7150,7150,0
|
|
20241105,132100,7531370,7150,7150,7150,7150,1
|
|
20241105,132000,7524220,7140,7140,7140,7140,0
|
|
20241105,131900,7524220,7140,7140,7140,7140,0
|
|
20241105,131800,7524220,7140,7140,7140,7140,0
|
|
20241105,131700,7524220,7140,7140,7140,7140,0
|
|
20241105,131600,7524220,7140,7140,7140,7140,40
|
|
20241105,131500,7238620,7160,7160,7160,7160,0
|
|
20241105,131400,7238620,7160,7160,7160,7160,0
|
|
20241105,131300,7238620,7160,7160,7160,7160,0
|
|
20241105,131200,7238620,7160,7160,7160,7160,2
|
|
20241105,131100,7224300,7120,7120,7120,7120,2
|
|
20241105,131000,7210060,7160,7160,7160,7160,0
|
|
20241105,130900,7210060,7160,7160,7160,7160,0
|
|
20241105,130800,7210060,7160,7160,7160,7160,0
|
|
20241105,130700,7210060,7160,7160,7160,7160,0
|
|
20241105,130600,7210060,7160,7160,7160,7160,0
|
|
20241105,130500,7210060,7160,7160,7160,7160,0
|
|
20241105,130400,7210060,7160,7160,7160,7160,0
|
|
20241105,130300,7210060,7160,7160,7160,7160,0
|
|
20241105,130200,7210060,7160,7160,7160,7160,0
|
|
20241105,130100,7210060,7160,7160,7160,7160,0
|
|
20241105,130000,7210060,7160,7160,7160,7160,0
|
|
20241105,125900,7210060,7160,7160,7160,7160,0
|
|
20241105,125800,7210060,7160,7160,7160,7160,0
|
|
20241105,125700,7210060,7160,7160,7160,7160,0
|
|
20241105,125600,7210060,7160,7160,7160,7160,0
|
|
20241105,125500,7210060,7160,7160,7160,7160,0
|
|
20241105,125400,7210060,7160,7160,7160,7160,1
|
|
20241105,125300,7202900,7120,7120,7120,7120,1
|
|
20241105,125200,7195780,7160,7160,7160,7160,0
|
|
20241105,125100,7195780,7160,7160,7160,7160,0
|
|
20241105,125000,7195780,7160,7160,7160,7160,0
|
|
20241105,124900,7195780,7160,7160,7160,7160,1
|
|
20241105,124800,7188620,7160,7160,7160,7160,0
|
|
20241105,124700,7188620,7160,7160,7160,7160,0
|
|
20241105,124600,7188620,7160,7160,7160,7160,0
|
|
20241105,124500,7188620,7160,7160,7160,7160,0
|
|
20241105,124400,7188620,7160,7160,7160,7160,0
|
|
20241105,124300,7188620,7160,7160,7160,7160,0
|
|
20241105,124200,7188620,7160,7160,7160,7160,0
|
|
20241105,124100,7188620,7160,7160,7160,7160,0
|
|
20241105,124000,7188620,7160,7160,7160,7160,0
|
|
20241105,123900,7188620,7160,7160,7160,7160,0
|
|
20241105,123800,7188620,7160,7160,7160,7160,0
|
|
20241105,123700,7188620,7160,7160,7160,7160,1
|
|
20241105,123600,7181460,7120,7120,7120,7120,0
|
|
20241105,123500,7181460,7120,7120,7120,7120,0
|
|
20241105,123400,7181460,7120,7120,7120,7120,0
|
|
20241105,123300,7181460,7120,7120,7120,7120,0
|
|
20241105,123200,7181460,7120,7120,7120,7120,0
|
|
20241105,123100,7181460,7120,7120,7120,7120,0
|
|
20241105,123000,7181460,7120,7120,7120,7120,0
|
|
20241105,122900,7181460,7120,7120,7120,7120,105
|
|
20241105,122800,6433860,7120,7120,7120,7120,0
|
|
20241105,122700,6433860,7120,7120,7120,7120,0
|
|
20241105,122600,6433860,7120,7120,7120,7120,0
|
|
20241105,122500,6433860,7120,7120,7120,7110,7
|
|
20241105,122400,6384070,7150,7150,7150,7150,0
|
|
20241105,122300,6384070,7150,7150,7150,7150,0
|
|
20241105,122200,6384070,7150,7150,7150,7150,0
|
|
20241105,122100,6384070,7150,7150,7150,7150,0
|
|
20241105,122000,6384070,7150,7150,7150,7150,0
|
|
20241105,121900,6384070,7150,7150,7150,7150,0
|
|
20241105,121800,6384070,7150,7150,7150,7150,0
|
|
20241105,121700,6384070,7150,7150,7150,7150,0
|
|
20241105,121600,6384070,7150,7120,7150,7120,7
|
|
20241105,121500,6334200,7130,7130,7130,7130,30
|
|
20241105,121400,6120300,7170,7170,7170,7170,0
|
|
20241105,121300,6120300,7170,7170,7170,7170,0
|
|
20241105,121200,6120300,7170,7170,7170,7170,0
|
|
20241105,121100,6120300,7170,7170,7170,7170,0
|
|
20241105,121000,6120300,7170,7170,7170,7170,0
|
|
20241105,120900,6120300,7170,7170,7170,7170,1
|
|
20241105,120800,6113130,7170,7170,7170,7170,0
|
|
20241105,120700,6113130,7170,7170,7170,7170,0
|
|
20241105,120600,6113130,7170,7170,7170,7170,0
|
|
20241105,120500,6113130,7170,7170,7170,7170,0
|
|
20241105,120400,6113130,7170,7170,7170,7170,0
|
|
20241105,120300,6113130,7170,7170,7170,7170,0
|
|
20241105,120200,6113130,7170,7170,7170,7170,0
|
|
20241105,120100,6113130,7170,7170,7170,7170,0
|
|
20241105,120000,6113130,7170,7170,7170,7170,0
|
|
20241105,115900,6113130,7170,7170,7170,7170,0
|
|
20241105,115800,6113130,7170,7170,7170,7170,0
|
|
20241105,115700,6113130,7170,7170,7170,7170,0
|
|
20241105,115600,6113130,7170,7170,7170,7170,0
|
|
20241105,115500,6113130,7170,7170,7170,7170,0
|
|
20241105,115400,6113130,7170,7170,7170,7170,0
|
|
20241105,115300,6113130,7170,7170,7170,7170,0
|
|
20241105,115200,6113130,7170,7170,7170,7170,0
|
|
20241105,115100,6113130,7170,7170,7170,7170,0
|
|
20241105,115000,6113130,7170,7170,7170,7170,0
|
|
20241105,114900,6113130,7170,7170,7170,7170,0
|
|
20241105,114800,6113130,7170,7170,7170,7170,0
|
|
20241105,114700,6113130,7170,7170,7170,7170,0
|
|
20241105,114600,6113130,7170,7170,7170,7170,0
|
|
20241105,114500,6113130,7170,7170,7170,7170,0
|
|
20241105,114400,6113130,7170,7170,7170,7170,1
|
|
20241105,114300,6105960,7170,7170,7170,7170,0
|
|
20241105,114200,6105960,7170,7170,7170,7170,1
|
|
20241105,114100,6098790,7170,7170,7170,7170,0
|
|
20241105,114000,6098790,7170,7170,7170,7170,0
|
|
20241105,113900,6098790,7170,7170,7170,7170,0
|
|
20241105,113800,6098790,7170,7170,7170,7170,0
|
|
20241105,113700,6098790,7170,7170,7170,7170,0
|
|
20241105,113600,6098790,7170,7170,7170,7170,0
|
|
20241105,113500,6098790,7170,7170,7170,7170,0
|
|
20241105,113400,6098790,7170,7170,7170,7170,0
|
|
20241105,113300,6098790,7170,7170,7170,7170,0
|
|
20241105,113200,6098790,7170,7170,7170,7170,0
|
|
20241105,113100,6098790,7170,7170,7170,7170,0
|
|
20241105,113000,6098790,7170,7170,7170,7170,0
|
|
20241105,112900,6098790,7170,7170,7170,7170,0
|
|
20241105,112800,6098790,7170,7170,7170,7170,0
|
|
20241105,112700,6098790,7170,7170,7170,7170,0
|
|
20241105,112600,6098790,7170,7170,7170,7170,0
|
|
20241105,112500,6098790,7170,7160,7170,7160,2
|
|
20241105,112400,6084460,7160,7160,7160,7160,0
|
|
20241105,112300,6084460,7160,7160,7160,7160,0
|
|
20241105,112200,6084460,7160,7160,7160,7160,0
|
|
20241105,112100,6084460,7160,7160,7160,7160,0
|
|
20241105,112000,6084460,7160,7160,7160,7160,0
|
|
20241105,111900,6084460,7160,7160,7160,7160,0
|
|
20241105,111800,6084460,7160,7160,7160,7160,0
|
|
20241105,111700,6084460,7160,7160,7160,7160,0
|
|
20241105,111600,6084460,7160,7160,7160,7160,1
|
|
20241105,111500,6077300,7130,7130,7130,7130,2
|
|
20241105,111400,6063040,7140,7140,7140,7140,0
|
|
20241105,111300,6063040,7140,7140,7140,7140,0
|
|
20241105,111200,6063040,7140,7140,7140,7140,0
|
|
20241105,111100,6063040,7140,7140,7140,7140,0
|
|
20241105,111000,6063040,7140,7140,7140,7140,0
|
|
20241105,110900,6063040,7140,7140,7140,7140,0
|
|
20241105,110800,6063040,7140,7140,7140,7140,0
|
|
20241105,110700,6063040,7140,7140,7140,7140,0
|
|
20241105,110600,6063040,7140,7140,7140,7140,5
|
|
20241105,110500,6027340,7170,7170,7170,7170,0
|
|
20241105,110400,6027340,7170,7170,7170,7170,0
|
|
20241105,110300,6027340,7170,7170,7170,7170,0
|
|
20241105,110200,6027340,7170,7170,7170,7170,0
|
|
20241105,110100,6027340,7170,7170,7170,7170,0
|
|
20241105,110000,6027340,7170,7170,7170,7170,0
|
|
20241105,105900,6027340,7170,7170,7170,7170,0
|
|
20241105,105800,6027340,7170,7170,7170,7170,0
|
|
20241105,105700,6027340,7170,7170,7170,7170,0
|
|
20241105,105600,6027340,7170,7170,7170,7170,0
|
|
20241105,105500,6027340,7170,7170,7170,7170,0
|
|
20241105,105400,6027340,7170,7170,7170,7170,0
|
|
20241105,105300,6027340,7170,7170,7170,7170,2
|
|
20241105,105200,6013000,7110,7110,7110,7110,0
|
|
20241105,105100,6013000,7110,7110,7110,7110,0
|
|
20241105,105000,6013000,7110,7110,7110,7110,0
|
|
20241105,104900,6013000,7110,7110,7110,7110,0
|
|
20241105,104800,6013000,7110,7110,7110,7110,36
|
|
20241105,104700,5757040,7130,7130,7130,7130,0
|
|
20241105,104600,5757040,7130,7130,7130,7130,0
|
|
20241105,104500,5757040,7130,7130,7130,7130,0
|
|
20241105,104400,5757040,7130,7130,7130,7130,0
|
|
20241105,104300,5757040,7130,7130,7130,7130,0
|
|
20241105,104200,5757040,7130,7130,7130,7130,0
|
|
20241105,104100,5757040,7130,7130,7130,7130,0
|
|
20241105,104000,5757040,7130,7130,7130,7130,0
|
|
20241105,103900,5757040,7130,7130,7130,7130,2
|
|
20241105,103800,5742780,7070,7070,7070,7070,0
|
|
20241105,103700,5742780,7070,7170,7200,7060,431
|
|
20241105,103600,2687600,7200,7200,7200,7200,0
|
|
20241105,103500,2687600,7200,7200,7200,7200,0
|
|
20241105,103400,2687600,7200,7200,7200,7200,0
|
|
20241105,103300,2687600,7200,7200,7200,7200,0
|
|
20241105,103200,2687600,7200,7200,7200,7200,0
|
|
20241105,103100,2687600,7200,7200,7200,7200,0
|
|
20241105,103000,2687600,7200,7200,7200,7200,0
|
|
20241105,102900,2687600,7200,7200,7200,7200,0
|
|
20241105,102800,2687600,7200,7200,7200,7200,0
|
|
20241105,102700,2687600,7200,7200,7200,7200,0
|
|
20241105,102600,2687600,7200,7200,7200,7200,0
|
|
20241105,102500,2687600,7200,7200,7200,7200,0
|
|
20241105,102400,2687600,7200,7200,7200,7200,0
|
|
20241105,102300,2687600,7200,7200,7200,7200,0
|
|
20241105,102200,2687600,7200,7200,7200,7200,0
|
|
20241105,102100,2687600,7200,7200,7200,7200,0
|
|
20241105,102000,2687600,7200,7200,7200,7200,0
|
|
20241105,101900,2687600,7200,7200,7200,7200,0
|
|
20241105,101800,2687600,7200,7200,7200,7200,0
|
|
20241105,101700,2687600,7200,7200,7200,7200,0
|
|
20241105,101600,2687600,7200,7200,7200,7200,2
|
|
20241105,101500,2673200,7170,7170,7170,7170,0
|
|
20241105,101400,2673200,7170,7170,7170,7170,0
|
|
20241105,101300,2673200,7170,7170,7170,7170,1
|
|
20241105,101200,2666030,7200,7200,7200,7200,0
|
|
20241105,101100,2666030,7200,7200,7200,7200,0
|
|
20241105,101000,2666030,7200,7200,7200,7200,0
|
|
20241105,100900,2666030,7200,7200,7200,7200,0
|
|
20241105,100800,2666030,7200,7200,7200,7200,0
|
|
20241105,100700,2666030,7200,7200,7200,7200,0
|
|
20241105,100600,2666030,7200,7200,7200,7200,0
|
|
20241105,100500,2666030,7200,7200,7200,7200,65
|
|
20241105,100400,2198030,7200,7190,7200,7190,19
|
|
20241105,100300,2061410,7190,7190,7190,7190,0
|
|
20241105,100200,2061410,7190,7190,7190,7190,1
|
|
20241105,100100,2054220,7200,7200,7200,7200,0
|
|
20241105,100000,2054220,7200,7200,7200,7200,2
|
|
20241105,095900,2039820,7170,7180,7180,7170,19
|
|
20241105,095800,1903490,7200,7200,7200,7200,0
|
|
20241105,095700,1903490,7200,7200,7200,7200,0
|
|
20241105,095600,1903490,7200,7200,7200,7200,0
|
|
20241105,095500,1903490,7200,7200,7200,7200,0
|
|
20241105,095400,1903490,7200,7200,7200,7200,0
|
|
20241105,095300,1903490,7200,7200,7200,7200,0
|
|
20241105,095200,1903490,7200,7200,7200,7200,0
|
|
20241105,095100,1903490,7200,7200,7200,7200,0
|
|
20241105,095000,1903490,7200,7200,7200,7200,0
|
|
20241105,094900,1903490,7200,7200,7200,7200,0
|
|
20241105,094800,1903490,7200,7200,7200,7200,0
|
|
20241105,094700,1903490,7200,7200,7200,7200,0
|
|
20241105,094600,1903490,7200,7200,7200,7200,0
|
|
20241105,094500,1903490,7200,7200,7200,7200,0
|
|
20241105,094400,1903490,7200,7200,7200,7200,0
|
|
20241105,094300,1903490,7200,7200,7200,7200,0
|
|
20241105,094200,1903490,7200,7200,7200,7200,0
|
|
20241105,094100,1903490,7200,7200,7200,7200,1
|
|
20241105,094000,1896290,7200,7200,7200,7200,0
|
|
20241105,093900,1896290,7200,7200,7200,7200,0
|
|
20241105,093800,1896290,7200,7200,7200,7200,0
|
|
20241105,093700,1896290,7200,7200,7200,7200,1
|
|
20241105,093600,1889090,7170,7170,7170,7170,0
|
|
20241105,093500,1889090,7170,7170,7170,7170,0
|
|
20241105,093400,1889090,7170,7170,7170,7170,0
|
|
20241105,093300,1889090,7170,7170,7170,7170,0
|
|
20241105,093200,1889090,7170,7170,7170,7170,13
|
|
20241105,093100,1795880,7170,7170,7170,7170,34
|
|
20241105,093000,1552100,7200,7200,7200,7200,1
|
|
20241105,092900,1544900,7200,7200,7200,7200,0
|
|
20241105,092800,1544900,7200,7200,7200,7200,0
|
|
20241105,092700,1544900,7200,7180,7200,7180,13
|
|
20241105,092600,1451460,7180,7180,7180,7180,0
|
|
20241105,092500,1451460,7180,7180,7180,7180,0
|
|
20241105,092400,1451460,7180,7180,7180,7180,0
|
|
20241105,092300,1451460,7180,7180,7180,7180,0
|
|
20241105,092200,1451460,7180,7180,7180,7180,100
|
|
20241105,092100,733460,7180,7180,7180,7180,0
|
|
20241105,092000,733460,7180,7180,7180,7180,0
|
|
20241105,091900,733460,7180,7180,7180,7180,0
|
|
20241105,091800,733460,7180,7180,7180,7180,0
|
|
20241105,091700,733460,7180,7180,7180,7180,10
|
|
20241105,091600,661660,7180,7180,7180,7180,5
|
|
20241105,091500,625760,7180,7180,7180,7180,0
|
|
20241105,091400,625760,7180,7180,7180,7180,0
|
|
20241105,091300,625760,7180,7180,7180,7180,0
|
|
20241105,091200,625760,7180,7180,7180,7180,0
|
|
20241105,091100,625760,7180,7180,7180,7180,1
|
|
20241105,091000,618580,7180,7180,7180,7180,0
|
|
20241105,090900,618580,7180,7180,7180,7180,0
|
|
20241105,090800,618580,7180,7180,7180,7180,0
|
|
20241105,090700,618580,7180,7180,7180,7180,10
|
|
20241105,090600,546780,7180,7180,7180,7180,0
|
|
20241105,090500,546780,7180,7180,7180,7180,0
|
|
20241105,090400,546780,7180,7180,7180,7180,21
|
|
20241105,090300,396000,7200,7200,7200,7200,0
|
|
20241105,090200,396000,7200,7200,7200,7200,0
|
|
20241105,090100,396000,7200,7200,7200,7200,0
|
|
20241105,090000,396000,7200,7200,7200,7200,55
|