631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,192800,78277000,6600,6600,6600,6600,717
|
|
20241107,192700,78277000,6600,6600,6600,6600,0
|
|
20241107,192600,78277000,6600,6600,6600,6600,0
|
|
20241107,192500,78277000,6600,6600,6600,6600,0
|
|
20241107,192400,78277000,6600,6600,6600,6600,0
|
|
20241107,192300,78277000,6600,6600,6600,6600,0
|
|
20241107,192200,78277000,6600,6600,6600,6600,0
|
|
20241107,192100,78277000,6600,6600,6600,6600,0
|
|
20241107,192000,78277000,6600,6600,6600,6600,0
|
|
20241107,191900,78277000,6600,6600,6600,6600,0
|
|
20241107,191800,78277000,6600,6600,6600,6600,0
|
|
20241107,191700,78277000,6600,6600,6600,6600,0
|
|
20241107,191600,78277000,6600,6600,6600,6600,0
|
|
20241107,191500,78277000,6600,6600,6600,6600,0
|
|
20241107,191400,78277000,6600,6600,6600,6600,0
|
|
20241107,191300,78277000,6600,6600,6600,6600,0
|
|
20241107,191200,78277000,6600,6600,6600,6600,0
|
|
20241107,191100,78277000,6600,6600,6600,6600,0
|
|
20241107,191000,78277000,6600,6600,6600,6600,0
|
|
20241107,190900,78277000,6600,6600,6600,6600,0
|
|
20241107,190800,78277000,6600,6600,6600,6600,0
|
|
20241107,190700,78277000,6600,6600,6600,6600,0
|
|
20241107,190600,78277000,6600,6600,6600,6600,0
|
|
20241107,190500,78277000,6600,6600,6600,6600,0
|
|
20241107,190400,78277000,6600,6600,6600,6600,0
|
|
20241107,190300,78277000,6600,6600,6600,6600,0
|
|
20241107,190200,78277000,6600,6600,6600,6600,0
|
|
20241107,190100,78277000,6600,6600,6600,6600,0
|
|
20241107,190000,78277000,6600,6600,6600,6600,0
|
|
20241107,185900,78277000,6600,6600,6600,6600,0
|
|
20241107,185800,78277000,6600,6600,6600,6600,717
|
|
20241107,185700,78277000,6600,6600,6600,6600,0
|
|
20241107,185600,78277000,6600,6600,6600,6600,0
|
|
20241107,185500,78277000,6600,6600,6600,6600,0
|
|
20241107,185400,78277000,6600,6600,6600,6600,0
|
|
20241107,185300,78277000,6600,6600,6600,6600,0
|
|
20241107,185200,78277000,6600,6600,6600,6600,0
|
|
20241107,185100,78277000,6600,6600,6600,6600,0
|
|
20241107,185000,78277000,6600,6600,6600,6600,0
|
|
20241107,184900,78277000,6600,6600,6600,6600,0
|
|
20241107,184800,78277000,6600,6600,6600,6600,0
|
|
20241107,184700,78277000,6600,6600,6600,6600,0
|
|
20241107,184600,78277000,6600,6600,6600,6600,0
|
|
20241107,184500,78277000,6600,6600,6600,6600,0
|
|
20241107,184400,78277000,6600,6600,6600,6600,0
|
|
20241107,184300,78277000,6600,6600,6600,6600,0
|
|
20241107,184200,78277000,6600,6600,6600,6600,0
|
|
20241107,184100,78277000,6600,6600,6600,6600,0
|
|
20241107,184000,78277000,6600,6600,6600,6600,0
|
|
20241107,183900,78277000,6600,6600,6600,6600,0
|
|
20241107,183800,78277000,6600,6600,6600,6600,0
|
|
20241107,183700,78277000,6600,6600,6600,6600,0
|
|
20241107,183600,78277000,6600,6600,6600,6600,0
|
|
20241107,183500,78277000,6600,6600,6600,6600,0
|
|
20241107,183400,78277000,6600,6600,6600,6600,0
|
|
20241107,183300,78277000,6600,6600,6600,6600,0
|
|
20241107,183200,78277000,6600,6600,6600,6600,0
|
|
20241107,183100,78277000,6600,6600,6600,6600,0
|
|
20241107,183000,78277000,6600,6600,6600,6600,0
|
|
20241107,182900,78277000,6600,6600,6600,6600,0
|
|
20241107,182800,78277000,6600,6600,6600,6600,717
|
|
20241107,182700,78277000,6600,6600,6600,6600,0
|
|
20241107,182600,78277000,6600,6600,6600,6600,0
|
|
20241107,182500,78277000,6600,6600,6600,6600,0
|
|
20241107,182400,78277000,6600,6600,6600,6600,0
|
|
20241107,182300,78277000,6600,6600,6600,6600,0
|
|
20241107,182200,78277000,6600,6600,6600,6600,0
|
|
20241107,182100,78277000,6600,6600,6600,6600,0
|
|
20241107,182000,78277000,6600,6600,6600,6600,0
|
|
20241107,181900,78277000,6600,6600,6600,6600,0
|
|
20241107,181800,78277000,6600,6600,6600,6600,0
|
|
20241107,181700,78277000,6600,6600,6600,6600,0
|
|
20241107,181600,78277000,6600,6600,6600,6600,0
|
|
20241107,181500,78277000,6600,6600,6600,6600,0
|
|
20241107,181400,78277000,6600,6600,6600,6600,0
|
|
20241107,181300,78277000,6600,6600,6600,6600,0
|
|
20241107,181200,78277000,6600,6600,6600,6600,0
|
|
20241107,181100,78277000,6600,6600,6600,6600,0
|
|
20241107,181000,78277000,6600,6600,6600,6600,0
|
|
20241107,180900,78277000,6600,6600,6600,6600,0
|
|
20241107,180800,78277000,6600,6600,6600,6600,0
|
|
20241107,180700,78277000,6600,6600,6600,6600,0
|
|
20241107,180600,78277000,6600,6600,6600,6600,0
|
|
20241107,180500,78277000,6600,6600,6600,6600,0
|
|
20241107,180400,78277000,6600,6600,6600,6600,0
|
|
20241107,180300,78277000,6600,6600,6600,6600,0
|
|
20241107,180200,78277000,6600,6600,6600,6600,0
|
|
20241107,180100,78277000,6600,6600,6600,6600,0
|
|
20241107,180000,78277000,6600,6600,6600,6600,0
|
|
20241107,175900,78277000,6600,6600,6600,6600,0
|
|
20241107,175800,78277000,6600,6600,6600,6600,717
|
|
20241107,175700,78277000,6600,6600,6600,6600,0
|
|
20241107,175600,78277000,6600,6600,6600,6600,0
|
|
20241107,175500,78277000,6600,6600,6600,6600,0
|
|
20241107,175400,78277000,6600,6600,6600,6600,0
|
|
20241107,175300,78277000,6600,6600,6600,6600,0
|
|
20241107,175200,78277000,6600,6600,6600,6600,0
|
|
20241107,175100,78277000,6600,6600,6600,6600,0
|
|
20241107,175000,78277000,6600,6600,6600,6600,0
|
|
20241107,174900,78277000,6600,6600,6600,6600,0
|
|
20241107,174800,78277000,6600,6600,6600,6600,0
|
|
20241107,174700,78277000,6600,6600,6600,6600,0
|
|
20241107,174600,78277000,6600,6600,6600,6600,0
|
|
20241107,174500,78277000,6600,6600,6600,6600,0
|
|
20241107,174400,78277000,6600,6600,6600,6600,0
|
|
20241107,174300,78277000,6600,6600,6600,6600,0
|
|
20241107,174200,78277000,6600,6600,6600,6600,0
|
|
20241107,174100,78277000,6600,6600,6600,6600,0
|
|
20241107,174000,78277000,6600,6600,6600,6600,0
|
|
20241107,173900,78277000,6600,6600,6600,6600,0
|
|
20241107,173800,78277000,6600,6600,6600,6600,0
|
|
20241107,173700,78277000,6600,6600,6600,6600,0
|
|
20241107,173600,78277000,6600,6600,6600,6600,0
|
|
20241107,173500,78277000,6600,6600,6600,6600,0
|
|
20241107,173400,78277000,6600,6600,6600,6600,0
|
|
20241107,173300,78277000,6600,6600,6600,6600,0
|
|
20241107,173200,78277000,6600,6600,6600,6600,0
|
|
20241107,173100,78277000,6600,6600,6600,6600,0
|
|
20241107,173000,78277000,6600,6600,6600,6600,0
|
|
20241107,172900,78277000,6600,6600,6600,6600,0
|
|
20241107,172800,78277000,6600,6600,6600,6600,717
|
|
20241107,172700,78277000,6600,6600,6600,6600,0
|
|
20241107,172600,78277000,6600,6600,6600,6600,0
|
|
20241107,172500,78277000,6600,6600,6600,6600,0
|
|
20241107,172400,78277000,6600,6600,6600,6600,0
|
|
20241107,172300,78277000,6600,6600,6600,6600,0
|
|
20241107,172200,78277000,6600,6600,6600,6600,0
|
|
20241107,172100,78277000,6600,6600,6600,6600,0
|
|
20241107,172000,78277000,6600,6600,6600,6600,0
|
|
20241107,171900,78277000,6600,6600,6600,6600,0
|
|
20241107,171800,78277000,6600,6600,6600,6600,0
|
|
20241107,171700,78277000,6600,6600,6600,6600,0
|
|
20241107,171600,78277000,6600,6600,6600,6600,0
|
|
20241107,171500,78277000,6600,6600,6600,6600,0
|
|
20241107,171400,78277000,6600,6600,6600,6600,0
|
|
20241107,171300,78277000,6600,6600,6600,6600,0
|
|
20241107,171200,78277000,6600,6600,6600,6600,0
|
|
20241107,171100,78277000,6600,6600,6600,6600,0
|
|
20241107,171000,78277000,6600,6600,6600,6600,0
|
|
20241107,170900,78277000,6600,6600,6600,6600,0
|
|
20241107,170800,78277000,6600,6600,6600,6600,0
|
|
20241107,170700,78277000,6600,6600,6600,6600,0
|
|
20241107,170600,78277000,6600,6600,6600,6600,0
|
|
20241107,170500,78277000,6600,6600,6600,6600,0
|
|
20241107,170400,78277000,6600,6600,6600,6600,0
|
|
20241107,170300,78277000,6600,6600,6600,6600,0
|
|
20241107,170200,78277000,6600,6600,6600,6600,0
|
|
20241107,170100,78277000,6600,6600,6600,6600,0
|
|
20241107,170000,78277000,6600,6600,6600,6600,0
|
|
20241107,165900,78277000,6600,6600,6600,6600,0
|
|
20241107,165800,78277000,6600,6600,6600,6600,717
|
|
20241107,165700,78277000,6600,6600,6600,6600,0
|
|
20241107,165600,78277000,6600,6600,6600,6600,0
|
|
20241107,165500,78277000,6600,6600,6600,6600,0
|
|
20241107,165400,78277000,6600,6600,6600,6600,0
|
|
20241107,165300,78277000,6600,6600,6600,6600,0
|
|
20241107,165200,78277000,6600,6600,6600,6600,0
|
|
20241107,165100,78277000,6600,6600,6600,6600,0
|
|
20241107,165000,78277000,6600,6600,6600,6600,0
|
|
20241107,164900,78277000,6600,6600,6600,6600,0
|
|
20241107,164800,78277000,6600,6600,6600,6600,0
|
|
20241107,164700,78277000,6600,6600,6600,6600,0
|
|
20241107,164600,78277000,6600,6600,6600,6600,0
|
|
20241107,164500,78277000,6600,6600,6600,6600,0
|
|
20241107,164400,78277000,6600,6600,6600,6600,0
|
|
20241107,164300,78277000,6600,6600,6600,6600,0
|
|
20241107,164200,78277000,6600,6600,6600,6600,0
|
|
20241107,164100,78277000,6600,6600,6600,6600,0
|
|
20241107,164000,78277000,6600,6600,6600,6600,0
|
|
20241107,163900,78277000,6600,6600,6600,6600,0
|
|
20241107,163800,78277000,6600,6600,6600,6600,0
|
|
20241107,163700,78277000,6600,6600,6600,6600,0
|
|
20241107,163600,78277000,6600,6600,6600,6600,0
|
|
20241107,163500,78277000,6600,6600,6600,6600,0
|
|
20241107,163400,78277000,6600,6600,6600,6600,0
|
|
20241107,163300,78277000,6600,6600,6600,6600,0
|
|
20241107,163200,78277000,6600,6600,6600,6600,0
|
|
20241107,163100,78277000,6600,6600,6600,6600,0
|
|
20241107,163000,78277000,6600,6600,6600,6600,0
|
|
20241107,162900,78277000,6600,6600,6600,6600,0
|
|
20241107,162800,78277000,6600,6600,6600,6600,717
|
|
20241107,162700,78277000,6600,6600,6600,6600,0
|
|
20241107,162600,78277000,6600,6600,6600,6600,0
|
|
20241107,162500,78277000,6600,6600,6600,6600,0
|
|
20241107,162400,78277000,6600,6600,6600,6600,0
|
|
20241107,162300,78277000,6600,6600,6600,6600,0
|
|
20241107,162200,78277000,6600,6600,6600,6600,0
|
|
20241107,162100,78277000,6600,6600,6600,6600,0
|
|
20241107,162000,78277000,6600,6600,6600,6600,0
|
|
20241107,161900,78277000,6600,6600,6600,6600,0
|
|
20241107,161800,78277000,6600,6600,6600,6600,0
|
|
20241107,161700,78277000,6600,6600,6600,6600,0
|
|
20241107,161600,78277000,6600,6600,6600,6600,0
|
|
20241107,161500,78277000,6600,6600,6600,6600,0
|
|
20241107,161400,78277000,6600,6600,6600,6600,0
|
|
20241107,161300,78277000,6600,6600,6600,6600,0
|
|
20241107,161200,78277000,6600,6600,6600,6600,0
|
|
20241107,161100,78277000,6600,6600,6600,6600,0
|
|
20241107,161000,78277000,6600,6600,6600,6600,0
|
|
20241107,160900,78277000,6600,6600,6600,6600,0
|
|
20241107,160800,78277000,6600,6600,6600,6600,0
|
|
20241107,160700,78277000,6600,6600,6600,6600,0
|
|
20241107,160600,78277000,6600,6600,6600,6600,0
|
|
20241107,160500,78277000,6600,6600,6600,6600,0
|
|
20241107,160400,78277000,6600,6600,6600,6600,0
|
|
20241107,160300,78277000,6600,6600,6600,6600,0
|
|
20241107,160200,78277000,6600,6600,6600,6600,0
|
|
20241107,160100,78277000,6600,6600,6600,6600,0
|
|
20241107,160000,78277000,6600,6600,6600,6600,0
|
|
20241107,155900,78277000,6600,6600,6600,6600,0
|
|
20241107,155800,78277000,6600,6600,6600,6600,717
|
|
20241107,155700,78277000,6600,6600,6600,6600,0
|
|
20241107,155600,78277000,6600,6600,6600,6600,0
|
|
20241107,155500,78277000,6600,6600,6600,6600,0
|
|
20241107,155400,78277000,6600,6600,6600,6600,0
|
|
20241107,155300,78277000,6600,6600,6600,6600,0
|
|
20241107,155200,78277000,6600,6600,6600,6600,0
|
|
20241107,155100,78277000,6600,6600,6600,6600,0
|
|
20241107,155000,78277000,6600,6600,6600,6600,0
|
|
20241107,154900,78277000,6600,6600,6600,6600,0
|
|
20241107,154800,78277000,6600,6600,6600,6600,0
|
|
20241107,154700,78277000,6600,6600,6600,6600,0
|
|
20241107,154600,78277000,6600,6600,6600,6600,0
|
|
20241107,154500,78277000,6600,6600,6600,6600,0
|
|
20241107,154400,78277000,6600,6600,6600,6600,0
|
|
20241107,154300,78277000,6600,6600,6600,6600,0
|
|
20241107,154200,78277000,6600,6600,6600,6600,0
|
|
20241107,154100,78277000,6600,6600,6600,6600,0
|
|
20241107,154000,78277000,6600,6600,6600,6600,0
|
|
20241107,153900,78277000,6600,6600,6600,6600,0
|
|
20241107,153800,78277000,6600,6600,6600,6600,0
|
|
20241107,153700,78277000,6600,6600,6600,6600,0
|
|
20241107,153600,78277000,6600,6600,6600,6600,0
|
|
20241107,153500,78277000,6600,6600,6600,6600,0
|
|
20241107,153400,78277000,6600,6600,6600,6600,0
|
|
20241107,153300,78277000,6600,6600,6600,6600,0
|
|
20241107,153200,78277000,6600,6600,6600,6600,0
|
|
20241107,153100,78277000,6600,6600,6600,6600,0
|
|
20241107,153000,78277000,6600,6600,6600,6600,717
|
|
20241107,152900,73544800,6600,6600,6600,6600,0
|
|
20241107,152800,73544800,6600,6600,6600,6600,0
|
|
20241107,152700,73544800,6600,6600,6600,6600,0
|
|
20241107,152600,73544800,6600,6600,6600,6600,0
|
|
20241107,152500,73544800,6600,6600,6600,6600,0
|
|
20241107,152400,73544800,6600,6600,6600,6600,0
|
|
20241107,152300,73544800,6600,6600,6600,6600,0
|
|
20241107,152200,73544800,6600,6600,6600,6600,0
|
|
20241107,152100,73544800,6600,6600,6600,6600,0
|
|
20241107,152000,73544800,6600,6600,6600,6600,0
|
|
20241107,151900,73544800,6600,6600,6600,6600,0
|
|
20241107,151800,73544800,6600,6600,6600,6600,295
|
|
20241107,151700,71597800,6600,6590,6600,6590,131
|
|
20241107,151600,70734500,6590,6590,6590,6590,0
|
|
20241107,151500,70734500,6590,6590,6590,6590,0
|
|
20241107,151400,70734500,6590,6590,6590,6590,1
|
|
20241107,151300,70727910,6550,6550,6550,6550,50
|
|
20241107,151200,70400410,6600,6600,6600,6600,0
|
|
20241107,151100,70400410,6600,6600,6600,6600,0
|
|
20241107,151000,70400410,6600,6570,6600,6550,1001
|
|
20241107,150900,63841490,6600,6600,6600,6600,0
|
|
20241107,150800,63841490,6600,6600,6600,6600,0
|
|
20241107,150700,63841490,6600,6600,6600,6600,0
|
|
20241107,150600,63841490,6600,6600,6600,6600,2
|
|
20241107,150500,63828290,6600,6600,6600,6600,0
|
|
20241107,150400,63828290,6600,6600,6600,6600,0
|
|
20241107,150300,63828290,6600,6600,6600,6600,0
|
|
20241107,150200,63828290,6600,6600,6600,6600,100
|
|
20241107,150100,63168290,6600,6600,6600,6600,0
|
|
20241107,150000,63168290,6600,6600,6600,6600,0
|
|
20241107,145900,63168290,6600,6600,6600,6600,0
|
|
20241107,145800,63168290,6600,6600,6600,6600,0
|
|
20241107,145700,63168290,6600,6600,6600,6600,0
|
|
20241107,145600,63168290,6600,6600,6600,6600,0
|
|
20241107,145500,63168290,6600,6600,6600,6600,1
|
|
20241107,145400,63161690,6570,6570,6570,6570,0
|
|
20241107,145300,63161690,6570,6590,6590,6570,500
|
|
20241107,145200,59874590,6590,6590,6590,6590,0
|
|
20241107,145100,59874590,6590,6590,6590,6590,0
|
|
20241107,145000,59874590,6590,6590,6590,6590,0
|
|
20241107,144900,59874590,6590,6590,6590,6590,0
|
|
20241107,144800,59874590,6590,6590,6590,6590,0
|
|
20241107,144700,59874590,6590,6590,6590,6590,1
|
|
20241107,144600,59868000,6600,6600,6600,6600,0
|
|
20241107,144500,59868000,6600,6600,6600,6600,0
|
|
20241107,144400,59868000,6600,6600,6600,6600,2
|
|
20241107,144300,59854800,6600,6600,6600,6600,0
|
|
20241107,144200,59854800,6600,6600,6600,6600,0
|
|
20241107,144100,59854800,6600,6600,6600,6600,0
|
|
20241107,144000,59854800,6600,6600,6600,6600,1
|
|
20241107,143900,59848200,6580,6580,6580,6580,1
|
|
20241107,143800,59841620,6580,6590,6590,6580,400
|
|
20241107,143700,57208310,6600,6600,6600,6600,0
|
|
20241107,143600,57208310,6600,6600,6600,6600,0
|
|
20241107,143500,57208310,6600,6600,6600,6600,190
|
|
20241107,143400,55954310,6600,6600,6600,6600,0
|
|
20241107,143300,55954310,6600,6600,6600,6600,2
|
|
20241107,143200,55941110,6630,6630,6630,6630,0
|
|
20241107,143100,55941110,6630,6630,6630,6630,0
|
|
20241107,143000,55941110,6630,6630,6630,6630,0
|
|
20241107,142900,55941110,6630,6630,6630,6630,0
|
|
20241107,142800,55941110,6630,6630,6630,6630,0
|
|
20241107,142700,55941110,6630,6630,6630,6630,0
|
|
20241107,142600,55941110,6630,6630,6630,6630,0
|
|
20241107,142500,55941110,6630,6630,6630,6630,0
|
|
20241107,142400,55941110,6630,6630,6630,6630,0
|
|
20241107,142300,55941110,6630,6620,6630,6620,2
|
|
20241107,142200,55927860,6630,6630,6630,6630,0
|
|
20241107,142100,55927860,6630,6630,6630,6630,0
|
|
20241107,142000,55927860,6630,6630,6630,6630,0
|
|
20241107,141900,55927860,6630,6630,6630,6630,0
|
|
20241107,141800,55927860,6630,6630,6630,6630,0
|
|
20241107,141700,55927860,6630,6630,6630,6630,0
|
|
20241107,141600,55927860,6630,6630,6630,6630,0
|
|
20241107,141500,55927860,6630,6630,6630,6630,0
|
|
20241107,141400,55927860,6630,6630,6630,6630,0
|
|
20241107,141300,55927860,6630,6630,6630,6630,0
|
|
20241107,141200,55927860,6630,6630,6630,6630,0
|
|
20241107,141100,55927860,6630,6630,6630,6630,0
|
|
20241107,141000,55927860,6630,6630,6630,6630,0
|
|
20241107,140900,55927860,6630,6630,6630,6630,100
|
|
20241107,140800,55264860,6630,6630,6630,6630,0
|
|
20241107,140700,55264860,6630,6630,6630,6630,0
|
|
20241107,140600,55264860,6630,6630,6630,6630,0
|
|
20241107,140500,55264860,6630,6630,6630,6630,0
|
|
20241107,140400,55264860,6630,6630,6630,6630,8
|
|
20241107,140300,55211820,6630,6630,6630,6630,0
|
|
20241107,140200,55211820,6630,6630,6630,6630,0
|
|
20241107,140100,55211820,6630,6630,6630,6630,0
|
|
20241107,140000,55211820,6630,6630,6630,6630,1
|
|
20241107,135900,55205190,6640,6640,6640,6640,0
|
|
20241107,135800,55205190,6640,6640,6640,6640,0
|
|
20241107,135700,55205190,6640,6640,6640,6640,0
|
|
20241107,135600,55205190,6640,6640,6640,6640,0
|
|
20241107,135500,55205190,6640,6640,6640,6640,0
|
|
20241107,135400,55205190,6640,6630,6640,6630,7
|
|
20241107,135300,55158720,6600,6600,6600,6600,0
|
|
20241107,135200,55158720,6600,6600,6600,6600,0
|
|
20241107,135100,55158720,6600,6600,6600,6600,1
|
|
20241107,135000,55152120,6640,6640,6640,6640,0
|
|
20241107,134900,55152120,6640,6640,6640,6640,0
|
|
20241107,134800,55152120,6640,6640,6640,6640,0
|
|
20241107,134700,55152120,6640,6640,6640,6640,0
|
|
20241107,134600,55152120,6640,6640,6640,6640,0
|
|
20241107,134500,55152120,6640,6640,6640,6640,0
|
|
20241107,134400,55152120,6640,6640,6640,6640,0
|
|
20241107,134300,55152120,6640,6640,6640,6640,0
|
|
20241107,134200,55152120,6640,6640,6640,6640,0
|
|
20241107,134100,55152120,6640,6640,6640,6640,0
|
|
20241107,134000,55152120,6640,6640,6640,6640,0
|
|
20241107,133900,55152120,6640,6640,6640,6640,0
|
|
20241107,133800,55152120,6640,6640,6640,6640,0
|
|
20241107,133700,55152120,6640,6640,6640,6640,0
|
|
20241107,133600,55152120,6640,6640,6640,6640,0
|
|
20241107,133500,55152120,6640,6640,6640,6640,0
|
|
20241107,133400,55152120,6640,6640,6640,6640,0
|
|
20241107,133300,55152120,6640,6640,6640,6640,0
|
|
20241107,133200,55152120,6640,6640,6640,6640,0
|
|
20241107,133100,55152120,6640,6640,6640,6640,0
|
|
20241107,133000,55152120,6640,6640,6640,6640,0
|
|
20241107,132900,55152120,6640,6640,6640,6640,0
|
|
20241107,132800,55152120,6640,6640,6640,6640,0
|
|
20241107,132700,55152120,6640,6600,6640,6600,101
|
|
20241107,132600,54485480,6600,6600,6600,6600,253
|
|
20241107,132500,52815680,6650,6650,6650,6650,0
|
|
20241107,132400,52815680,6650,6650,6650,6650,0
|
|
20241107,132300,52815680,6650,6650,6650,6650,1
|
|
20241107,132200,52809030,6600,6600,6600,6600,0
|
|
20241107,132100,52809030,6600,6600,6600,6600,1
|
|
20241107,132000,52802430,6650,6650,6650,6650,0
|
|
20241107,131900,52802430,6650,6650,6650,6650,0
|
|
20241107,131800,52802430,6650,6650,6650,6650,0
|
|
20241107,131700,52802430,6650,6640,6650,6640,30
|
|
20241107,131600,52602970,6600,6650,6650,6600,54
|
|
20241107,131500,52243980,6650,6640,6650,6640,65
|
|
20241107,131400,51811750,6640,6640,6640,6640,15
|
|
20241107,131300,51712150,6640,6640,6640,6640,69
|
|
20241107,131200,51253990,6640,6640,6640,6640,0
|
|
20241107,131100,51253990,6640,6640,6640,6640,0
|
|
20241107,131000,51253990,6640,6640,6640,6640,1
|
|
20241107,130900,51247350,6640,6640,6640,6640,0
|
|
20241107,130800,51247350,6640,6640,6640,6640,0
|
|
20241107,130700,51247350,6640,6640,6640,6640,0
|
|
20241107,130600,51247350,6640,6640,6640,6640,0
|
|
20241107,130500,51247350,6640,6630,6640,6630,394
|
|
20241107,130400,48631200,6640,6640,6640,6640,0
|
|
20241107,130300,48631200,6640,6640,6640,6640,5
|
|
20241107,130200,48598000,6640,6640,6640,6640,0
|
|
20241107,130100,48598000,6640,6640,6640,6640,0
|
|
20241107,130000,48598000,6640,6640,6640,6640,0
|
|
20241107,125900,48598000,6640,6640,6640,6640,0
|
|
20241107,125800,48598000,6640,6640,6640,6640,0
|
|
20241107,125700,48598000,6640,6640,6640,6640,0
|
|
20241107,125600,48598000,6640,6640,6640,6640,0
|
|
20241107,125500,48598000,6640,6610,6640,6610,2
|
|
20241107,125400,48584750,6610,6610,6610,6610,0
|
|
20241107,125300,48584750,6610,6610,6610,6610,0
|
|
20241107,125200,48584750,6610,6610,6610,6610,6
|
|
20241107,125100,48545090,6610,6610,6610,6610,0
|
|
20241107,125000,48545090,6610,6630,6630,6610,31
|
|
20241107,124900,48340010,6630,6630,6630,6630,7
|
|
20241107,124800,48293600,6660,6660,6660,6660,0
|
|
20241107,124700,48293600,6660,6660,6660,6660,0
|
|
20241107,124600,48293600,6660,6660,6660,6660,0
|
|
20241107,124500,48293600,6660,6660,6660,6660,0
|
|
20241107,124400,48293600,6660,6640,6660,6640,2
|
|
20241107,124300,48280300,6650,6650,6650,6650,0
|
|
20241107,124200,48280300,6650,6650,6650,6650,0
|
|
20241107,124100,48280300,6650,6650,6650,6650,0
|
|
20241107,124000,48280300,6650,6650,6650,6650,0
|
|
20241107,123900,48280300,6650,6650,6650,6650,0
|
|
20241107,123800,48280300,6650,6650,6650,6650,0
|
|
20241107,123700,48280300,6650,6650,6650,6650,1
|
|
20241107,123600,48273650,6660,6660,6660,6660,0
|
|
20241107,123500,48273650,6660,6660,6660,6660,0
|
|
20241107,123400,48273650,6660,6660,6660,6660,0
|
|
20241107,123300,48273650,6660,6660,6660,6660,0
|
|
20241107,123200,48273650,6660,6660,6660,6660,0
|
|
20241107,123100,48273650,6660,6660,6660,6660,0
|
|
20241107,123000,48273650,6660,6660,6660,6660,0
|
|
20241107,122900,48273650,6660,6660,6660,6660,0
|
|
20241107,122800,48273650,6660,6660,6660,6660,1
|
|
20241107,122700,48266990,6670,6670,6670,6670,0
|
|
20241107,122600,48266990,6670,6670,6670,6670,0
|
|
20241107,122500,48266990,6670,6670,6670,6670,0
|
|
20241107,122400,48266990,6670,6670,6670,6670,0
|
|
20241107,122300,48266990,6670,6670,6670,6670,0
|
|
20241107,122200,48266990,6670,6670,6670,6670,0
|
|
20241107,122100,48266990,6670,6670,6670,6670,0
|
|
20241107,122000,48266990,6670,6670,6670,6670,0
|
|
20241107,121900,48266990,6670,6670,6670,6670,0
|
|
20241107,121800,48266990,6670,6670,6670,6670,0
|
|
20241107,121700,48266990,6670,6670,6670,6670,1
|
|
20241107,121600,48260320,6670,6670,6670,6670,0
|
|
20241107,121500,48260320,6670,6670,6670,6670,0
|
|
20241107,121400,48260320,6670,6620,6670,6620,3
|
|
20241107,121300,48240400,6620,6620,6620,6620,0
|
|
20241107,121200,48240400,6620,6620,6620,6620,1
|
|
20241107,121100,48233780,6630,6630,6630,6630,0
|
|
20241107,121000,48233780,6630,6630,6630,6630,0
|
|
20241107,120900,48233780,6630,6630,6630,6630,0
|
|
20241107,120800,48233780,6630,6630,6630,6630,0
|
|
20241107,120700,48233780,6630,6630,6630,6630,0
|
|
20241107,120600,48233780,6630,6630,6630,6630,0
|
|
20241107,120500,48233780,6630,6630,6630,6630,0
|
|
20241107,120400,48233780,6630,6630,6630,6630,0
|
|
20241107,120300,48233780,6630,6630,6630,6630,0
|
|
20241107,120200,48233780,6630,6630,6630,6630,0
|
|
20241107,120100,48233780,6630,6630,6630,6630,0
|
|
20241107,120000,48233780,6630,6610,6630,6570,225
|
|
20241107,115900,46753070,6600,6610,6610,6600,299
|
|
20241107,115800,44777680,6650,6650,6650,6650,0
|
|
20241107,115700,44777680,6650,6650,6650,6650,0
|
|
20241107,115600,44777680,6650,6650,6650,6650,0
|
|
20241107,115500,44777680,6650,6650,6650,6650,0
|
|
20241107,115400,44777680,6650,6650,6650,6650,0
|
|
20241107,115300,44777680,6650,6650,6650,6650,0
|
|
20241107,115200,44777680,6650,6650,6650,6650,0
|
|
20241107,115100,44777680,6650,6650,6650,6650,0
|
|
20241107,115000,44777680,6650,6650,6650,6650,0
|
|
20241107,114900,44777680,6650,6650,6650,6650,0
|
|
20241107,114800,44777680,6650,6650,6650,6650,0
|
|
20241107,114700,44777680,6650,6650,6650,6650,0
|
|
20241107,114600,44777680,6650,6650,6650,6650,0
|
|
20241107,114500,44777680,6650,6650,6650,6650,0
|
|
20241107,114400,44777680,6650,6650,6650,6650,5
|
|
20241107,114300,44744430,6650,6650,6650,6650,0
|
|
20241107,114200,44744430,6650,6650,6650,6650,0
|
|
20241107,114100,44744430,6650,6650,6650,6650,1
|
|
20241107,114000,44737780,6650,6650,6650,6650,0
|
|
20241107,113900,44737780,6650,6650,6650,6650,0
|
|
20241107,113800,44737780,6650,6650,6650,6650,0
|
|
20241107,113700,44737780,6650,6650,6650,6650,0
|
|
20241107,113600,44737780,6650,6650,6650,6650,0
|
|
20241107,113500,44737780,6650,6650,6650,6650,0
|
|
20241107,113400,44737780,6650,6650,6650,6650,0
|
|
20241107,113300,44737780,6650,6650,6650,6650,0
|
|
20241107,113200,44737780,6650,6650,6650,6650,0
|
|
20241107,113100,44737780,6650,6650,6650,6650,0
|
|
20241107,113000,44737780,6650,6650,6650,6650,0
|
|
20241107,112900,44737780,6650,6650,6650,6650,5
|
|
20241107,112800,44704530,6650,6650,6650,6650,0
|
|
20241107,112700,44704530,6650,6650,6650,6650,0
|
|
20241107,112600,44704530,6650,6650,6650,6650,0
|
|
20241107,112500,44704530,6650,6650,6650,6650,5
|
|
20241107,112400,44671280,6650,6650,6650,6650,0
|
|
20241107,112300,44671280,6650,6650,6650,6650,0
|
|
20241107,112200,44671280,6650,6650,6650,6650,0
|
|
20241107,112100,44671280,6650,6650,6650,6650,1
|
|
20241107,112000,44664630,6640,6640,6640,6640,0
|
|
20241107,111900,44664630,6640,6640,6640,6640,0
|
|
20241107,111800,44664630,6640,6640,6640,6640,0
|
|
20241107,111700,44664630,6640,6640,6650,6640,4
|
|
20241107,111600,44638060,6650,6650,6650,6650,0
|
|
20241107,111500,44638060,6650,6650,6650,6650,0
|
|
20241107,111400,44638060,6650,6650,6650,6650,0
|
|
20241107,111300,44638060,6650,6650,6650,6650,0
|
|
20241107,111200,44638060,6650,6650,6650,6650,0
|
|
20241107,111100,44638060,6650,6650,6650,6650,0
|
|
20241107,111000,44638060,6650,6650,6650,6650,0
|
|
20241107,110900,44638060,6650,6650,6650,6650,0
|
|
20241107,110800,44638060,6650,6600,6650,6600,29
|
|
20241107,110700,44446550,6600,6600,6600,6600,5
|
|
20241107,110600,44413550,6600,6600,6600,6600,0
|
|
20241107,110500,44413550,6600,6600,6600,6600,0
|
|
20241107,110400,44413550,6600,6600,6600,6600,0
|
|
20241107,110300,44413550,6600,6600,6600,6600,0
|
|
20241107,110200,44413550,6600,6600,6600,6600,1
|
|
20241107,110100,44406950,6590,6590,6590,6590,1
|
|
20241107,110000,44400360,6600,6600,6600,6600,9
|
|
20241107,105900,44340960,6600,6600,6600,6600,0
|
|
20241107,105800,44340960,6600,6600,6600,6600,0
|
|
20241107,105700,44340960,6600,6570,6600,6570,12
|
|
20241107,105600,44262090,6600,6600,6600,6600,0
|
|
20241107,105500,44262090,6600,6600,6600,6600,0
|
|
20241107,105400,44262090,6600,6600,6600,6600,0
|
|
20241107,105300,44262090,6600,6600,6600,6600,1
|
|
20241107,105200,44255490,6590,6590,6590,6590,2
|
|
20241107,105100,44242310,6600,6600,6600,6600,0
|
|
20241107,105000,44242310,6600,6600,6600,6600,0
|
|
20241107,104900,44242310,6600,6600,6600,6600,42
|
|
20241107,104800,43965110,6600,6600,6600,6600,0
|
|
20241107,104700,43965110,6600,6600,6600,6600,0
|
|
20241107,104600,43965110,6600,6600,6600,6600,0
|
|
20241107,104500,43965110,6600,6600,6600,6600,0
|
|
20241107,104400,43965110,6600,6600,6600,6600,4
|
|
20241107,104300,43938710,6600,6590,6600,6590,17
|
|
20241107,104200,43826610,6570,6570,6570,6570,378
|
|
20241107,104100,41343150,6570,6570,6570,6570,0
|
|
20241107,104000,41343150,6570,6570,6570,6570,0
|
|
20241107,103900,41343150,6570,6570,6570,6570,1
|
|
20241107,103800,41336580,6570,6570,6570,6570,0
|
|
20241107,103700,41336580,6570,6570,6570,6570,0
|
|
20241107,103600,41336580,6570,6570,6570,6570,0
|
|
20241107,103500,41336580,6570,6570,6570,6570,0
|
|
20241107,103400,41336580,6570,6560,6570,6560,39
|
|
20241107,103300,41080730,6560,6560,6560,6560,0
|
|
20241107,103200,41080730,6560,6560,6560,6560,0
|
|
20241107,103100,41080730,6560,6560,6560,6560,0
|
|
20241107,103000,41080730,6560,6560,6560,6560,1
|
|
20241107,102900,41074170,6560,6560,6560,6560,0
|
|
20241107,102800,41074170,6560,6560,6560,6560,0
|
|
20241107,102700,41074170,6560,6550,6560,6550,101
|
|
20241107,102600,40412610,6570,6570,6570,6570,0
|
|
20241107,102500,40412610,6570,6550,6570,6550,27
|
|
20241107,102400,40235740,6540,6540,6540,6540,1
|
|
20241107,102300,40229200,6550,6550,6550,6550,1
|
|
20241107,102200,40222650,6550,6550,6550,6550,0
|
|
20241107,102100,40222650,6550,6550,6550,6550,0
|
|
20241107,102000,40222650,6550,6550,6550,6550,0
|
|
20241107,101900,40222650,6550,6550,6550,6550,1
|
|
20241107,101800,40216100,6550,6550,6550,6550,5
|
|
20241107,101700,40183350,6560,6560,6570,6560,97
|
|
20241107,101600,39547020,6560,6560,6570,6560,183
|
|
20241107,101500,38346510,6560,6560,6560,6560,1
|
|
20241107,101400,38339950,6560,6560,6560,6560,4
|
|
20241107,101300,38313710,6570,6570,6570,6570,0
|
|
20241107,101200,38313710,6570,6570,6570,6570,0
|
|
20241107,101100,38313710,6570,6550,6570,6520,703
|
|
20241107,101000,33721880,6570,6560,6570,6550,250
|
|
20241107,100900,32082710,6560,6540,6570,6540,5
|
|
20241107,100800,32049960,6570,6570,6570,6570,0
|
|
20241107,100700,32049960,6570,6570,6570,6570,0
|
|
20241107,100600,32049960,6570,6540,6570,6540,59
|
|
20241107,100500,31664070,6540,6540,6540,6540,10
|
|
20241107,100400,31598670,6540,6540,6540,6540,0
|
|
20241107,100300,31598670,6540,6540,6540,6540,2
|
|
20241107,100200,31585590,6540,6540,6540,6540,30
|
|
20241107,100100,31389390,6570,6570,6570,6570,42
|
|
20241107,100000,31113450,6570,6570,6570,6570,30
|
|
20241107,095900,30916350,6570,6570,6570,6570,0
|
|
20241107,095800,30916350,6570,6570,6570,6570,1
|
|
20241107,095700,30909780,6570,6530,6570,6520,287
|
|
20241107,095600,29031500,6560,6570,6570,6520,45
|
|
20241107,095500,28735940,6570,6620,6630,6500,1480
|
|
20241107,095400,19060110,6660,6660,6660,6660,0
|
|
20241107,095300,19060110,6660,6660,6660,6660,1
|
|
20241107,095200,19053450,6650,6650,6650,6650,10
|
|
20241107,095100,18986950,6660,6660,6660,6660,0
|
|
20241107,095000,18986950,6660,6660,6660,6660,0
|
|
20241107,094900,18986950,6660,6660,6660,6660,0
|
|
20241107,094800,18986950,6660,6640,6660,6640,3
|
|
20241107,094700,18967010,6640,6640,6640,6640,0
|
|
20241107,094600,18967010,6640,6640,6640,6640,0
|
|
20241107,094500,18967010,6640,6640,6640,6640,0
|
|
20241107,094400,18967010,6640,6640,6640,6640,0
|
|
20241107,094300,18967010,6640,6640,6640,6640,0
|
|
20241107,094200,18967010,6640,6640,6640,6640,1
|
|
20241107,094100,18960370,6650,6640,6650,6640,4
|
|
20241107,094000,18933800,6640,6640,6640,6640,1
|
|
20241107,093900,18927160,6600,6600,6600,6600,400
|
|
20241107,093800,16287160,6640,6610,6640,6600,501
|
|
20241107,093700,12979690,6660,6650,6660,6650,4
|
|
20241107,093600,12953080,6650,6650,6650,6650,0
|
|
20241107,093500,12953080,6650,6650,6650,6650,0
|
|
20241107,093400,12953080,6650,6650,6650,6650,1
|
|
20241107,093300,12946430,6610,6610,6610,6610,4
|
|
20241107,093200,12919990,6670,6670,6670,6670,0
|
|
20241107,093100,12919990,6670,6670,6670,6670,0
|
|
20241107,093000,12919990,6670,6670,6670,6670,0
|
|
20241107,092900,12919990,6670,6670,6670,6670,0
|
|
20241107,092800,12919990,6670,6670,6670,6670,0
|
|
20241107,092700,12919990,6670,6670,6670,6670,1
|
|
20241107,092600,12913320,6670,6670,6670,6670,0
|
|
20241107,092500,12913320,6670,6670,6670,6670,0
|
|
20241107,092400,12913320,6670,6670,6670,6670,0
|
|
20241107,092300,12913320,6670,6670,6670,6600,502
|
|
20241107,092200,9596700,6680,6680,6680,6680,0
|
|
20241107,092100,9596700,6680,6670,6680,6620,62
|
|
20241107,092000,9183200,6670,6670,6670,6670,0
|
|
20241107,091900,9183200,6670,6670,6670,6670,0
|
|
20241107,091800,9183200,6670,6670,6670,6670,0
|
|
20241107,091700,9183200,6670,6670,6670,6670,2
|
|
20241107,091600,9169860,6670,6670,6670,6670,0
|
|
20241107,091500,9169860,6670,6670,6670,6670,5
|
|
20241107,091400,9136510,6670,6670,6670,6670,0
|
|
20241107,091300,9136510,6670,6620,6670,6620,25
|
|
20241107,091200,8970900,6620,6630,6630,6620,100
|
|
20241107,091100,8308610,6660,6640,6660,6630,251
|
|
20241107,091000,6643970,6660,6640,6660,6640,120
|
|
20241107,090900,5847150,6680,6680,6680,6680,0
|
|
20241107,090800,5847150,6680,6680,6680,6680,0
|
|
20241107,090700,5847150,6680,6680,6680,6680,1
|
|
20241107,090600,5840470,6670,6670,6670,6670,1
|
|
20241107,090500,5833800,6700,6700,6700,6700,0
|
|
20241107,090400,5833800,6700,6700,6700,6700,0
|
|
20241107,090300,5833800,6700,6700,6700,6700,0
|
|
20241107,090200,5833800,6700,6700,6700,6700,121
|
|
20241107,090100,5023100,6700,6700,6700,6700,0
|
|
20241107,090000,5023100,6700,6700,6700,6620,752
|