619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,191600,135051230,6760,6760,6760,6760,555
|
|
20241105,191500,135051230,6760,6760,6760,6760,0
|
|
20241105,191400,135051230,6760,6760,6760,6760,0
|
|
20241105,191300,135051230,6760,6760,6760,6760,0
|
|
20241105,191200,135051230,6760,6760,6760,6760,0
|
|
20241105,191100,135051230,6760,6760,6760,6760,0
|
|
20241105,191000,135051230,6760,6760,6760,6760,0
|
|
20241105,190900,135051230,6760,6760,6760,6760,0
|
|
20241105,190800,135051230,6760,6760,6760,6760,0
|
|
20241105,190700,135051230,6760,6760,6760,6760,0
|
|
20241105,190600,135051230,6760,6760,6760,6760,0
|
|
20241105,190500,135051230,6760,6760,6760,6760,0
|
|
20241105,190400,135051230,6760,6760,6760,6760,0
|
|
20241105,190300,135051230,6760,6760,6760,6760,0
|
|
20241105,190200,135051230,6760,6760,6760,6760,0
|
|
20241105,190100,135051230,6760,6760,6760,6760,0
|
|
20241105,190000,135051230,6760,6760,6760,6760,0
|
|
20241105,185900,135051230,6760,6760,6760,6760,0
|
|
20241105,185800,135051230,6760,6760,6760,6760,0
|
|
20241105,185700,135051230,6760,6760,6760,6760,0
|
|
20241105,185600,135051230,6760,6760,6760,6760,0
|
|
20241105,185500,135051230,6760,6760,6760,6760,0
|
|
20241105,185400,135051230,6760,6760,6760,6760,0
|
|
20241105,185300,135051230,6760,6760,6760,6760,0
|
|
20241105,185200,135051230,6760,6760,6760,6760,0
|
|
20241105,185100,135051230,6760,6760,6760,6760,0
|
|
20241105,185000,135051230,6760,6760,6760,6760,0
|
|
20241105,184900,135051230,6760,6760,6760,6760,0
|
|
20241105,184800,135051230,6760,6760,6760,6760,0
|
|
20241105,184700,135051230,6760,6760,6760,6760,0
|
|
20241105,184600,135051230,6760,6760,6760,6760,555
|
|
20241105,184500,135051230,6760,6760,6760,6760,0
|
|
20241105,184400,135051230,6760,6760,6760,6760,0
|
|
20241105,184300,135051230,6760,6760,6760,6760,0
|
|
20241105,184200,135051230,6760,6760,6760,6760,0
|
|
20241105,184100,135051230,6760,6760,6760,6760,0
|
|
20241105,184000,135051230,6760,6760,6760,6760,0
|
|
20241105,183900,135051230,6760,6760,6760,6760,0
|
|
20241105,183800,135051230,6760,6760,6760,6760,0
|
|
20241105,183700,135051230,6760,6760,6760,6760,0
|
|
20241105,183600,135051230,6760,6760,6760,6760,0
|
|
20241105,183500,135051230,6760,6760,6760,6760,0
|
|
20241105,183400,135051230,6760,6760,6760,6760,0
|
|
20241105,183300,135051230,6760,6760,6760,6760,0
|
|
20241105,183200,135051230,6760,6760,6760,6760,0
|
|
20241105,183100,135051230,6760,6760,6760,6760,0
|
|
20241105,183000,135051230,6760,6760,6760,6760,0
|
|
20241105,182900,135051230,6760,6760,6760,6760,0
|
|
20241105,182800,135051230,6760,6760,6760,6760,0
|
|
20241105,182700,135051230,6760,6760,6760,6760,0
|
|
20241105,182600,135051230,6760,6760,6760,6760,0
|
|
20241105,182500,135051230,6760,6760,6760,6760,0
|
|
20241105,182400,135051230,6760,6760,6760,6760,0
|
|
20241105,182300,135051230,6760,6760,6760,6760,0
|
|
20241105,182200,135051230,6760,6760,6760,6760,0
|
|
20241105,182100,135051230,6760,6760,6760,6760,0
|
|
20241105,182000,135051230,6760,6760,6760,6760,0
|
|
20241105,181900,135051230,6760,6760,6760,6760,0
|
|
20241105,181800,135051230,6760,6760,6760,6760,0
|
|
20241105,181700,135051230,6760,6760,6760,6760,0
|
|
20241105,181600,135051230,6760,6760,6760,6760,555
|
|
20241105,181500,135051230,6760,6760,6760,6760,0
|
|
20241105,181400,135051230,6760,6760,6760,6760,0
|
|
20241105,181300,135051230,6760,6760,6760,6760,0
|
|
20241105,181200,135051230,6760,6760,6760,6760,0
|
|
20241105,181100,135051230,6760,6760,6760,6760,0
|
|
20241105,181000,135051230,6760,6760,6760,6760,0
|
|
20241105,180900,135051230,6760,6760,6760,6760,0
|
|
20241105,180800,135051230,6760,6760,6760,6760,0
|
|
20241105,180700,135051230,6760,6760,6760,6760,0
|
|
20241105,180600,135051230,6760,6760,6760,6760,0
|
|
20241105,180500,135051230,6760,6760,6760,6760,0
|
|
20241105,180400,135051230,6760,6760,6760,6760,0
|
|
20241105,180300,135051230,6760,6760,6760,6760,0
|
|
20241105,180200,135051230,6760,6760,6760,6760,0
|
|
20241105,180100,135051230,6760,6760,6760,6760,0
|
|
20241105,180000,135051230,6760,6760,6760,6760,0
|
|
20241105,175900,135051230,6760,6760,6760,6760,0
|
|
20241105,175800,135051230,6760,6760,6760,6760,0
|
|
20241105,175700,135051230,6760,6760,6760,6760,0
|
|
20241105,175600,135051230,6760,6760,6760,6760,0
|
|
20241105,175500,135051230,6760,6760,6760,6760,0
|
|
20241105,175400,135051230,6760,6760,6760,6760,0
|
|
20241105,175300,135051230,6760,6760,6760,6760,0
|
|
20241105,175200,135051230,6760,6760,6760,6760,0
|
|
20241105,175100,135051230,6760,6760,6760,6760,0
|
|
20241105,175000,135051230,6760,6760,6760,6760,0
|
|
20241105,174900,135051230,6760,6760,6760,6760,0
|
|
20241105,174800,135051230,6760,6760,6760,6760,0
|
|
20241105,174700,135051230,6760,6760,6760,6760,0
|
|
20241105,174600,135051230,6760,6760,6760,6760,555
|
|
20241105,174500,135051230,6760,6760,6760,6760,0
|
|
20241105,174400,135051230,6760,6760,6760,6760,0
|
|
20241105,174300,135051230,6760,6760,6760,6760,0
|
|
20241105,174200,135051230,6760,6760,6760,6760,0
|
|
20241105,174100,135051230,6760,6760,6760,6760,0
|
|
20241105,174000,135051230,6760,6760,6760,6760,0
|
|
20241105,173900,135051230,6760,6760,6760,6760,0
|
|
20241105,173800,135051230,6760,6760,6760,6760,0
|
|
20241105,173700,135051230,6760,6760,6760,6760,0
|
|
20241105,173600,135051230,6760,6760,6760,6760,0
|
|
20241105,173500,135051230,6760,6760,6760,6760,0
|
|
20241105,173400,135051230,6760,6760,6760,6760,0
|
|
20241105,173300,135051230,6760,6760,6760,6760,0
|
|
20241105,173200,135051230,6760,6760,6760,6760,0
|
|
20241105,173100,135051230,6760,6760,6760,6760,0
|
|
20241105,173000,135051230,6760,6760,6760,6760,0
|
|
20241105,172900,135051230,6760,6760,6760,6760,0
|
|
20241105,172800,135051230,6760,6760,6760,6760,0
|
|
20241105,172700,135051230,6760,6760,6760,6760,0
|
|
20241105,172600,135051230,6760,6760,6760,6760,0
|
|
20241105,172500,135051230,6760,6760,6760,6760,0
|
|
20241105,172400,135051230,6760,6760,6760,6760,0
|
|
20241105,172300,135051230,6760,6760,6760,6760,0
|
|
20241105,172200,135051230,6760,6760,6760,6760,0
|
|
20241105,172100,135051230,6760,6760,6760,6760,0
|
|
20241105,172000,135051230,6760,6760,6760,6760,0
|
|
20241105,171900,135051230,6760,6760,6760,6760,0
|
|
20241105,171800,135051230,6760,6760,6760,6760,0
|
|
20241105,171700,135051230,6760,6760,6760,6760,0
|
|
20241105,171600,135051230,6760,6760,6760,6760,555
|
|
20241105,171500,135051230,6760,6760,6760,6760,0
|
|
20241105,171400,135051230,6760,6760,6760,6760,0
|
|
20241105,171300,135051230,6760,6760,6760,6760,0
|
|
20241105,171200,135051230,6760,6760,6760,6760,0
|
|
20241105,171100,135051230,6760,6760,6760,6760,0
|
|
20241105,171000,135051230,6760,6760,6760,6760,0
|
|
20241105,170900,135051230,6760,6760,6760,6760,0
|
|
20241105,170800,135051230,6760,6760,6760,6760,0
|
|
20241105,170700,135051230,6760,6760,6760,6760,0
|
|
20241105,170600,135051230,6760,6760,6760,6760,0
|
|
20241105,170500,135051230,6760,6760,6760,6760,0
|
|
20241105,170400,135051230,6760,6760,6760,6760,0
|
|
20241105,170300,135051230,6760,6760,6760,6760,0
|
|
20241105,170200,135051230,6760,6760,6760,6760,0
|
|
20241105,170100,135051230,6760,6760,6760,6760,0
|
|
20241105,170000,135051230,6760,6760,6760,6760,0
|
|
20241105,165900,135051230,6760,6760,6760,6760,0
|
|
20241105,165800,135051230,6760,6760,6760,6760,0
|
|
20241105,165700,135051230,6760,6760,6760,6760,0
|
|
20241105,165600,135051230,6760,6760,6760,6760,0
|
|
20241105,165500,135051230,6760,6760,6760,6760,0
|
|
20241105,165400,135051230,6760,6760,6760,6760,0
|
|
20241105,165300,135051230,6760,6760,6760,6760,0
|
|
20241105,165200,135051230,6760,6760,6760,6760,0
|
|
20241105,165100,135051230,6760,6760,6760,6760,0
|
|
20241105,165000,135051230,6760,6760,6760,6760,0
|
|
20241105,164900,135051230,6760,6760,6760,6760,0
|
|
20241105,164800,135051230,6760,6760,6760,6760,0
|
|
20241105,164700,135051230,6760,6760,6760,6760,0
|
|
20241105,164600,135051230,6760,6760,6760,6760,555
|
|
20241105,164500,135051230,6760,6760,6760,6760,0
|
|
20241105,164400,135051230,6760,6760,6760,6760,0
|
|
20241105,164300,135051230,6760,6760,6760,6760,0
|
|
20241105,164200,135051230,6760,6760,6760,6760,0
|
|
20241105,164100,135051230,6760,6760,6760,6760,0
|
|
20241105,164000,135051230,6760,6760,6760,6760,0
|
|
20241105,163900,135051230,6760,6760,6760,6760,0
|
|
20241105,163800,135051230,6760,6760,6760,6760,0
|
|
20241105,163700,135051230,6760,6760,6760,6760,0
|
|
20241105,163600,135051230,6760,6760,6760,6760,0
|
|
20241105,163500,135051230,6760,6760,6760,6760,0
|
|
20241105,163400,135051230,6760,6760,6760,6760,0
|
|
20241105,163300,135051230,6760,6760,6760,6760,0
|
|
20241105,163200,135051230,6760,6760,6760,6760,0
|
|
20241105,163100,135051230,6760,6760,6760,6760,0
|
|
20241105,163000,135051230,6760,6760,6760,6760,0
|
|
20241105,162900,135051230,6760,6760,6760,6760,0
|
|
20241105,162800,135051230,6760,6760,6760,6760,0
|
|
20241105,162700,135051230,6760,6760,6760,6760,0
|
|
20241105,162600,135051230,6760,6760,6760,6760,0
|
|
20241105,162500,135051230,6760,6760,6760,6760,0
|
|
20241105,162400,135051230,6760,6760,6760,6760,0
|
|
20241105,162300,135051230,6760,6760,6760,6760,0
|
|
20241105,162200,135051230,6760,6760,6760,6760,0
|
|
20241105,162100,135051230,6760,6760,6760,6760,0
|
|
20241105,162000,135051230,6760,6760,6760,6760,0
|
|
20241105,161900,135051230,6760,6760,6760,6760,0
|
|
20241105,161800,135051230,6760,6760,6760,6760,0
|
|
20241105,161700,135051230,6760,6760,6760,6760,0
|
|
20241105,161600,135051230,6760,6760,6760,6760,555
|
|
20241105,161500,135051230,6760,6760,6760,6760,0
|
|
20241105,161400,135051230,6760,6760,6760,6760,0
|
|
20241105,161300,135051230,6760,6760,6760,6760,0
|
|
20241105,161200,135051230,6760,6760,6760,6760,0
|
|
20241105,161100,135051230,6760,6760,6760,6760,0
|
|
20241105,161000,135051230,6760,6760,6760,6760,0
|
|
20241105,160900,135051230,6760,6760,6760,6760,0
|
|
20241105,160800,135051230,6760,6760,6760,6760,0
|
|
20241105,160700,135051230,6760,6760,6760,6760,0
|
|
20241105,160600,135051230,6760,6760,6760,6760,0
|
|
20241105,160500,135051230,6760,6760,6760,6760,0
|
|
20241105,160400,135051230,6760,6760,6760,6760,0
|
|
20241105,160300,135051230,6760,6760,6760,6760,0
|
|
20241105,160200,135051230,6760,6760,6760,6760,0
|
|
20241105,160100,135051230,6760,6760,6760,6760,0
|
|
20241105,160000,135051230,6760,6760,6760,6760,0
|
|
20241105,155900,135051230,6760,6760,6760,6760,0
|
|
20241105,155800,135051230,6760,6760,6760,6760,0
|
|
20241105,155700,135051230,6760,6760,6760,6760,0
|
|
20241105,155600,135051230,6760,6760,6760,6760,0
|
|
20241105,155500,135051230,6760,6760,6760,6760,0
|
|
20241105,155400,135051230,6760,6760,6760,6760,0
|
|
20241105,155300,135051230,6760,6760,6760,6760,0
|
|
20241105,155200,135051230,6760,6760,6760,6760,0
|
|
20241105,155100,135051230,6760,6760,6760,6760,0
|
|
20241105,155000,135051230,6760,6760,6760,6760,0
|
|
20241105,154900,135051230,6760,6760,6760,6760,0
|
|
20241105,154800,135051230,6760,6760,6760,6760,0
|
|
20241105,154700,135051230,6760,6760,6760,6760,0
|
|
20241105,154600,135051230,6760,6760,6760,6760,555
|
|
20241105,154500,135051230,6760,6760,6760,6760,0
|
|
20241105,154400,135051230,6760,6760,6760,6760,0
|
|
20241105,154300,135051230,6760,6760,6760,6760,0
|
|
20241105,154200,135051230,6760,6760,6760,6760,0
|
|
20241105,154100,135051230,6760,6760,6760,6760,0
|
|
20241105,154000,135051230,6760,6760,6760,6760,0
|
|
20241105,153900,135051230,6760,6760,6760,6760,0
|
|
20241105,153800,135051230,6760,6760,6760,6760,0
|
|
20241105,153700,135051230,6760,6760,6760,6760,0
|
|
20241105,153600,135051230,6760,6760,6760,6760,0
|
|
20241105,153500,135051230,6760,6760,6760,6760,0
|
|
20241105,153400,135051230,6760,6760,6760,6760,0
|
|
20241105,153300,135051230,6760,6760,6760,6760,0
|
|
20241105,153200,135051230,6760,6760,6760,6760,0
|
|
20241105,153100,135051230,6760,6760,6760,6760,0
|
|
20241105,153000,135051230,6760,6760,6760,6760,555
|
|
20241105,152900,131299430,6750,6750,6750,6750,0
|
|
20241105,152800,131299430,6750,6750,6750,6750,0
|
|
20241105,152700,131299430,6750,6750,6750,6750,0
|
|
20241105,152600,131299430,6750,6750,6750,6750,0
|
|
20241105,152500,131299430,6750,6750,6750,6750,0
|
|
20241105,152400,131299430,6750,6750,6750,6750,0
|
|
20241105,152300,131299430,6750,6750,6750,6750,0
|
|
20241105,152200,131299430,6750,6750,6750,6750,0
|
|
20241105,152100,131299430,6750,6750,6750,6750,0
|
|
20241105,152000,131299430,6750,6750,6750,6750,0
|
|
20241105,151900,131299430,6750,6720,6750,6720,29
|
|
20241105,151800,131104490,6720,6720,6720,6720,263
|
|
20241105,151700,129337130,6730,6730,6730,6730,0
|
|
20241105,151600,129337130,6730,6730,6730,6730,0
|
|
20241105,151500,129337130,6730,6730,6730,6730,302
|
|
20241105,151400,127304670,6750,6750,6750,6750,34
|
|
20241105,151300,127075170,6750,6750,6750,6750,0
|
|
20241105,151200,127075170,6750,6750,6750,6750,500
|
|
20241105,151100,123700170,6730,6730,6730,6730,0
|
|
20241105,151000,123700170,6730,6730,6730,6730,0
|
|
20241105,150900,123700170,6730,6740,6740,6730,256
|
|
20241105,150800,121974790,6750,6750,6750,6750,1
|
|
20241105,150700,121968040,6740,6740,6740,6740,0
|
|
20241105,150600,121968040,6740,6740,6740,6740,50
|
|
20241105,150500,121631040,6740,6740,6740,6740,0
|
|
20241105,150400,121631040,6740,6740,6740,6740,0
|
|
20241105,150300,121631040,6740,6740,6740,6740,0
|
|
20241105,150200,121631040,6740,6740,6740,6740,0
|
|
20241105,150100,121631040,6740,6740,6740,6740,0
|
|
20241105,150000,121631040,6740,6740,6740,6740,0
|
|
20241105,145900,121631040,6740,6740,6740,6740,0
|
|
20241105,145800,121631040,6740,6740,6740,6740,0
|
|
20241105,145700,121631040,6740,6740,6740,6740,12
|
|
20241105,145600,121550160,6750,6750,6750,6750,4
|
|
20241105,145500,121523160,6750,6750,6750,6750,3
|
|
20241105,145400,121502910,6750,6750,6750,6750,0
|
|
20241105,145300,121502910,6750,6750,6750,6750,0
|
|
20241105,145200,121502910,6750,6750,6750,6750,0
|
|
20241105,145100,121502910,6750,6750,6750,6750,10
|
|
20241105,145000,121435410,6750,6750,6750,6750,0
|
|
20241105,144900,121435410,6750,6750,6750,6750,0
|
|
20241105,144800,121435410,6750,6750,6750,6750,0
|
|
20241105,144700,121435410,6750,6750,6750,6750,0
|
|
20241105,144600,121435410,6750,6750,6750,6750,0
|
|
20241105,144500,121435410,6750,6750,6750,6750,0
|
|
20241105,144400,121435410,6750,6750,6750,6750,0
|
|
20241105,144300,121435410,6750,6750,6750,6750,0
|
|
20241105,144200,121435410,6750,6750,6750,6750,0
|
|
20241105,144100,121435410,6750,6750,6750,6750,0
|
|
20241105,144000,121435410,6750,6750,6750,6750,0
|
|
20241105,143900,121435410,6750,6750,6750,6750,0
|
|
20241105,143800,121435410,6750,6750,6750,6750,10
|
|
20241105,143700,121367910,6750,6750,6750,6750,0
|
|
20241105,143600,121367910,6750,6750,6750,6750,0
|
|
20241105,143500,121367910,6750,6750,6750,6750,0
|
|
20241105,143400,121367910,6750,6750,6750,6750,0
|
|
20241105,143300,121367910,6750,6750,6750,6750,0
|
|
20241105,143200,121367910,6750,6750,6750,6750,0
|
|
20241105,143100,121367910,6750,6750,6750,6750,0
|
|
20241105,143000,121367910,6750,6750,6750,6750,0
|
|
20241105,142900,121367910,6750,6750,6750,6750,0
|
|
20241105,142800,121367910,6750,6750,6750,6750,0
|
|
20241105,142700,121367910,6750,6750,6750,6750,0
|
|
20241105,142600,121367910,6750,6750,6750,6750,0
|
|
20241105,142500,121367910,6750,6750,6750,6750,0
|
|
20241105,142400,121367910,6750,6750,6750,6750,0
|
|
20241105,142300,121367910,6750,6750,6750,6750,0
|
|
20241105,142200,121367910,6750,6750,6750,6750,0
|
|
20241105,142100,121367910,6750,6750,6750,6750,0
|
|
20241105,142000,121367910,6750,6750,6750,6750,0
|
|
20241105,141900,121367910,6750,6750,6750,6750,0
|
|
20241105,141800,121367910,6750,6750,6750,6750,0
|
|
20241105,141700,121367910,6750,6750,6750,6750,0
|
|
20241105,141600,121367910,6750,6750,6750,6750,0
|
|
20241105,141500,121367910,6750,6750,6750,6750,0
|
|
20241105,141400,121367910,6750,6740,6750,6740,25
|
|
20241105,141300,121199370,6740,6740,6740,6740,0
|
|
20241105,141200,121199370,6740,6740,6740,6740,0
|
|
20241105,141100,121199370,6740,6740,6740,6740,1
|
|
20241105,141000,121192630,6730,6730,6730,6730,0
|
|
20241105,140900,121192630,6730,6730,6730,6730,0
|
|
20241105,140800,121192630,6730,6730,6730,6730,0
|
|
20241105,140700,121192630,6730,6730,6730,6730,0
|
|
20241105,140600,121192630,6730,6730,6730,6730,318
|
|
20241105,140500,119052490,6740,6740,6740,6740,0
|
|
20241105,140400,119052490,6740,6740,6740,6740,0
|
|
20241105,140300,119052490,6740,6740,6740,6740,0
|
|
20241105,140200,119052490,6740,6740,6740,6740,0
|
|
20241105,140100,119052490,6740,6740,6740,6740,0
|
|
20241105,140000,119052490,6740,6730,6750,6730,1435
|
|
20241105,135900,109383730,6730,6730,6730,6730,0
|
|
20241105,135800,109383730,6730,6730,6730,6730,8
|
|
20241105,135700,109329890,6730,6730,6730,6730,0
|
|
20241105,135600,109329890,6730,6730,6730,6730,0
|
|
20241105,135500,109329890,6730,6730,6730,6730,0
|
|
20241105,135400,109329890,6730,6730,6730,6730,0
|
|
20241105,135300,109329890,6730,6730,6730,6730,0
|
|
20241105,135200,109329890,6730,6730,6730,6730,0
|
|
20241105,135100,109329890,6730,6730,6730,6730,3
|
|
20241105,135000,109309700,6740,6730,6740,6730,159
|
|
20241105,134900,108239400,6750,6750,6750,6750,0
|
|
20241105,134800,108239400,6750,6750,6750,6750,2
|
|
20241105,134700,108225900,6730,6730,6730,6730,0
|
|
20241105,134600,108225900,6730,6730,6730,6730,0
|
|
20241105,134500,108225900,6730,6730,6730,6730,0
|
|
20241105,134400,108225900,6730,6730,6730,6730,0
|
|
20241105,134300,108225900,6730,6730,6730,6730,0
|
|
20241105,134200,108225900,6730,6730,6730,6730,0
|
|
20241105,134100,108225900,6730,6730,6730,6730,0
|
|
20241105,134000,108225900,6730,6730,6730,6730,0
|
|
20241105,133900,108225900,6730,6730,6730,6730,0
|
|
20241105,133800,108225900,6730,6750,6750,6730,22
|
|
20241105,133700,108077480,6750,6750,6750,6750,60
|
|
20241105,133600,107672480,6760,6760,6760,6760,0
|
|
20241105,133500,107672480,6760,6760,6760,6760,0
|
|
20241105,133400,107672480,6760,6760,6760,6760,0
|
|
20241105,133300,107672480,6760,6760,6760,6760,1
|
|
20241105,133200,107665720,6750,6750,6750,6750,0
|
|
20241105,133100,107665720,6750,6750,6750,6750,0
|
|
20241105,133000,107665720,6750,6750,6750,6750,0
|
|
20241105,132900,107665720,6750,6750,6750,6750,0
|
|
20241105,132800,107665720,6750,6750,6750,6750,0
|
|
20241105,132700,107665720,6750,6750,6750,6750,0
|
|
20241105,132600,107665720,6750,6750,6750,6750,0
|
|
20241105,132500,107665720,6750,6750,6750,6750,0
|
|
20241105,132400,107665720,6750,6750,6750,6750,0
|
|
20241105,132300,107665720,6750,6750,6750,6750,1
|
|
20241105,132200,107658970,6750,6750,6750,6750,0
|
|
20241105,132100,107658970,6750,6750,6750,6750,0
|
|
20241105,132000,107658970,6750,6750,6750,6750,0
|
|
20241105,131900,107658970,6750,6750,6750,6750,1
|
|
20241105,131800,107652220,6750,6750,6750,6750,20
|
|
20241105,131700,107517220,6750,6750,6750,6750,0
|
|
20241105,131600,107517220,6750,6750,6750,6750,98
|
|
20241105,131500,106855720,6740,6740,6740,6740,0
|
|
20241105,131400,106855720,6740,6740,6740,6740,1
|
|
20241105,131300,106848980,6750,6750,6750,6750,0
|
|
20241105,131200,106848980,6750,6750,6750,6750,0
|
|
20241105,131100,106848980,6750,6750,6750,6750,0
|
|
20241105,131000,106848980,6750,6750,6750,6750,0
|
|
20241105,130900,106848980,6750,6750,6750,6750,0
|
|
20241105,130800,106848980,6750,6750,6750,6750,0
|
|
20241105,130700,106848980,6750,6750,6750,6750,0
|
|
20241105,130600,106848980,6750,6750,6750,6750,8
|
|
20241105,130500,106794980,6750,6720,6750,6720,225
|
|
20241105,130400,105279240,6720,6720,6720,6720,0
|
|
20241105,130300,105279240,6720,6720,6720,6720,53
|
|
20241105,130200,104923080,6720,6720,6720,6720,0
|
|
20241105,130100,104923080,6720,6720,6720,6720,0
|
|
20241105,130000,104923080,6720,6720,6720,6720,19
|
|
20241105,125900,104795400,6720,6720,6720,6720,182
|
|
20241105,125800,103572360,6720,6720,6720,6720,0
|
|
20241105,125700,103572360,6720,6720,6720,6720,280
|
|
20241105,125600,101690760,6750,6750,6750,6750,348
|
|
20241105,125500,99341760,6750,6750,6750,6750,0
|
|
20241105,125400,99341760,6750,6750,6750,6750,163
|
|
20241105,125300,98241510,6750,6740,6750,6740,1490
|
|
20241105,125200,88187690,6720,6720,6720,6720,1
|
|
20241105,125100,88180970,6740,6740,6740,6740,0
|
|
20241105,125000,88180970,6740,6740,6740,6740,0
|
|
20241105,124900,88180970,6740,6740,6740,6740,0
|
|
20241105,124800,88180970,6740,6740,6740,6740,0
|
|
20241105,124700,88180970,6740,6730,6740,6730,10
|
|
20241105,124600,88113580,6720,6720,6720,6720,0
|
|
20241105,124500,88113580,6720,6720,6720,6720,0
|
|
20241105,124400,88113580,6720,6720,6720,6720,331
|
|
20241105,124300,85889260,6720,6720,6720,6720,147
|
|
20241105,124200,84901420,6730,6730,6730,6730,0
|
|
20241105,124100,84901420,6730,6730,6730,6730,7
|
|
20241105,124000,84854310,6740,6740,6740,6740,0
|
|
20241105,123900,84854310,6740,6740,6740,6740,0
|
|
20241105,123800,84854310,6740,6740,6740,6740,0
|
|
20241105,123700,84854310,6740,6740,6740,6740,0
|
|
20241105,123600,84854310,6740,6740,6740,6740,0
|
|
20241105,123500,84854310,6740,6740,6740,6740,0
|
|
20241105,123400,84854310,6740,6740,6740,6740,0
|
|
20241105,123300,84854310,6740,6740,6740,6740,0
|
|
20241105,123200,84854310,6740,6740,6740,6740,0
|
|
20241105,123100,84854310,6740,6740,6740,6740,0
|
|
20241105,123000,84854310,6740,6740,6740,6740,0
|
|
20241105,122900,84854310,6740,6740,6740,6740,0
|
|
20241105,122800,84854310,6740,6740,6740,6740,0
|
|
20241105,122700,84854310,6740,6740,6740,6740,0
|
|
20241105,122600,84854310,6740,6740,6740,6740,0
|
|
20241105,122500,84854310,6740,6740,6740,6740,0
|
|
20241105,122400,84854310,6740,6740,6740,6740,14
|
|
20241105,122300,84759950,6740,6740,6740,6740,28
|
|
20241105,122200,84571230,6720,6720,6720,6720,34
|
|
20241105,122100,84342750,6740,6740,6740,6740,1
|
|
20241105,122000,84336010,6740,6740,6740,6740,0
|
|
20241105,121900,84336010,6740,6740,6740,6740,1
|
|
20241105,121800,84329270,6730,6730,6730,6730,0
|
|
20241105,121700,84329270,6730,6730,6730,6730,0
|
|
20241105,121600,84329270,6730,6730,6730,6730,530
|
|
20241105,121500,80762370,6730,6730,6730,6730,0
|
|
20241105,121400,80762370,6730,6720,6730,6720,112
|
|
20241105,121300,80009590,6720,6720,6720,6720,14
|
|
20241105,121200,79915510,6720,6720,6720,6720,0
|
|
20241105,121100,79915510,6720,6720,6720,6720,0
|
|
20241105,121000,79915510,6720,6720,6720,6720,0
|
|
20241105,120900,79915510,6720,6720,6720,6720,0
|
|
20241105,120800,79915510,6720,6720,6720,6720,0
|
|
20241105,120700,79915510,6720,6720,6720,6720,0
|
|
20241105,120600,79915510,6720,6710,6720,6710,2
|
|
20241105,120500,79902080,6690,6700,6700,6690,5284
|
|
20241105,120400,44541830,6710,6710,6710,6710,0
|
|
20241105,120300,44541830,6710,6710,6710,6710,0
|
|
20241105,120200,44541830,6710,6710,6710,6710,0
|
|
20241105,120100,44541830,6710,6710,6710,6710,0
|
|
20241105,120000,44541830,6710,6710,6710,6710,0
|
|
20241105,115900,44541830,6710,6710,6710,6710,0
|
|
20241105,115800,44541830,6710,6710,6710,6710,0
|
|
20241105,115700,44541830,6710,6710,6710,6710,3
|
|
20241105,115600,44521700,6710,6710,6710,6710,0
|
|
20241105,115500,44521700,6710,6710,6710,6710,0
|
|
20241105,115400,44521700,6710,6710,6710,6710,0
|
|
20241105,115300,44521700,6710,6710,6710,6710,0
|
|
20241105,115200,44521700,6710,6710,6710,6710,0
|
|
20241105,115100,44521700,6710,6710,6710,6710,0
|
|
20241105,115000,44521700,6710,6710,6710,6710,0
|
|
20241105,114900,44521700,6710,6710,6710,6710,570
|
|
20241105,114800,40697000,6720,6720,6720,6720,0
|
|
20241105,114700,40697000,6720,6720,6720,6720,0
|
|
20241105,114600,40697000,6720,6720,6720,6720,0
|
|
20241105,114500,40697000,6720,6720,6720,6720,0
|
|
20241105,114400,40697000,6720,6720,6720,6720,0
|
|
20241105,114300,40697000,6720,6720,6720,6720,10
|
|
20241105,114200,40629800,6720,6720,6720,6720,0
|
|
20241105,114100,40629800,6720,6720,6720,6720,0
|
|
20241105,114000,40629800,6720,6720,6720,6720,0
|
|
20241105,113900,40629800,6720,6720,6720,6720,0
|
|
20241105,113800,40629800,6720,6720,6720,6720,0
|
|
20241105,113700,40629800,6720,6720,6720,6720,0
|
|
20241105,113600,40629800,6720,6720,6720,6720,0
|
|
20241105,113500,40629800,6720,6720,6720,6720,0
|
|
20241105,113400,40629800,6720,6720,6720,6720,0
|
|
20241105,113300,40629800,6720,6720,6720,6720,0
|
|
20241105,113200,40629800,6720,6720,6720,6720,0
|
|
20241105,113100,40629800,6720,6720,6720,6720,155
|
|
20241105,113000,39588200,6720,6720,6720,6720,200
|
|
20241105,112900,38244200,6720,6720,6720,6720,0
|
|
20241105,112800,38244200,6720,6720,6720,6720,0
|
|
20241105,112700,38244200,6720,6720,6720,6720,0
|
|
20241105,112600,38244200,6720,6720,6720,6720,0
|
|
20241105,112500,38244200,6720,6720,6720,6720,0
|
|
20241105,112400,38244200,6720,6720,6720,6720,0
|
|
20241105,112300,38244200,6720,6720,6720,6720,0
|
|
20241105,112200,38244200,6720,6720,6720,6720,0
|
|
20241105,112100,38244200,6720,6720,6720,6720,0
|
|
20241105,112000,38244200,6720,6720,6720,6720,200
|
|
20241105,111900,36900200,6730,6730,6730,6730,0
|
|
20241105,111800,36900200,6730,6730,6730,6730,1
|
|
20241105,111700,36893470,6720,6720,6720,6720,0
|
|
20241105,111600,36893470,6720,6720,6720,6720,0
|
|
20241105,111500,36893470,6720,6720,6720,6720,0
|
|
20241105,111400,36893470,6720,6720,6720,6720,6
|
|
20241105,111300,36853150,6720,6720,6720,6720,30
|
|
20241105,111200,36651550,6720,6720,6720,6720,0
|
|
20241105,111100,36651550,6720,6720,6720,6720,0
|
|
20241105,111000,36651550,6720,6720,6720,6720,34
|
|
20241105,110900,36423070,6720,6720,6720,6720,0
|
|
20241105,110800,36423070,6720,6720,6720,6720,0
|
|
20241105,110700,36423070,6720,6720,6720,6720,9
|
|
20241105,110600,36362590,6720,6720,6720,6720,26
|
|
20241105,110500,36187870,6730,6730,6730,6730,0
|
|
20241105,110400,36187870,6730,6730,6730,6730,0
|
|
20241105,110300,36187870,6730,6730,6730,6730,0
|
|
20241105,110200,36187870,6730,6730,6730,6730,0
|
|
20241105,110100,36187870,6730,6730,6730,6730,0
|
|
20241105,110000,36187870,6730,6730,6730,6730,0
|
|
20241105,105900,36187870,6730,6730,6730,6730,0
|
|
20241105,105800,36187870,6730,6730,6730,6730,0
|
|
20241105,105700,36187870,6730,6730,6730,6730,0
|
|
20241105,105600,36187870,6730,6730,6730,6730,0
|
|
20241105,105500,36187870,6730,6730,6730,6730,0
|
|
20241105,105400,36187870,6730,6730,6730,6730,0
|
|
20241105,105300,36187870,6730,6720,6730,6720,250
|
|
20241105,105200,34506550,6720,6710,6720,6710,261
|
|
20241105,105100,32753240,6690,6690,6690,6690,0
|
|
20241105,105000,32753240,6690,6690,6690,6690,0
|
|
20241105,104900,32753240,6690,6700,6700,6680,604
|
|
20241105,104800,28716870,6700,6700,6700,6700,0
|
|
20241105,104700,28716870,6700,6700,6700,6700,0
|
|
20241105,104600,28716870,6700,6700,6700,6700,3
|
|
20241105,104500,28696770,6710,6710,6710,6710,64
|
|
20241105,104400,28267330,6720,6710,6720,6710,22
|
|
20241105,104300,28119690,6720,6720,6720,6720,0
|
|
20241105,104200,28119690,6720,6720,6720,6720,0
|
|
20241105,104100,28119690,6720,6720,6720,6720,0
|
|
20241105,104000,28119690,6720,6720,6720,6720,0
|
|
20241105,103900,28119690,6720,6720,6720,6720,0
|
|
20241105,103800,28119690,6720,6720,6720,6720,0
|
|
20241105,103700,28119690,6720,6720,6720,6720,0
|
|
20241105,103600,28119690,6720,6720,6720,6720,0
|
|
20241105,103500,28119690,6720,6720,6720,6720,0
|
|
20241105,103400,28119690,6720,6720,6720,6720,0
|
|
20241105,103300,28119690,6720,6720,6720,6720,0
|
|
20241105,103200,28119690,6720,6720,6720,6720,0
|
|
20241105,103100,28119690,6720,6720,6720,6720,2
|
|
20241105,103000,28106250,6710,6710,6710,6710,9
|
|
20241105,102900,28045860,6710,6710,6710,6710,0
|
|
20241105,102800,28045860,6710,6710,6710,6710,0
|
|
20241105,102700,28045860,6710,6710,6710,6710,4
|
|
20241105,102600,28019020,6710,6710,6710,6710,0
|
|
20241105,102500,28019020,6710,6710,6710,6710,0
|
|
20241105,102400,28019020,6710,6710,6710,6710,22
|
|
20241105,102300,27871400,6690,6690,6690,6690,1
|
|
20241105,102200,27864710,6710,6710,6710,6710,0
|
|
20241105,102100,27864710,6710,6710,6710,6710,0
|
|
20241105,102000,27864710,6710,6710,6710,6710,0
|
|
20241105,101900,27864710,6710,6710,6710,6710,0
|
|
20241105,101800,27864710,6710,6700,6710,6700,125
|
|
20241105,101700,27027130,6700,6700,6700,6690,84
|
|
20241105,101600,26464610,6690,6690,6690,6690,0
|
|
20241105,101500,26464610,6690,6690,6690,6690,0
|
|
20241105,101400,26464610,6690,6690,6690,6690,0
|
|
20241105,101300,26464610,6690,6690,6690,6690,15
|
|
20241105,101200,26364260,6690,6690,6690,6690,3
|
|
20241105,101100,26344190,6700,6690,6700,6690,27
|
|
20241105,101000,26163480,6690,6690,6690,6690,0
|
|
20241105,100900,26163480,6690,6690,6690,6690,0
|
|
20241105,100800,26163480,6690,6690,6690,6690,0
|
|
20241105,100700,26163480,6690,6690,6690,6690,0
|
|
20241105,100600,26163480,6690,6690,6690,6690,0
|
|
20241105,100500,26163480,6690,6690,6690,6690,15
|
|
20241105,100400,26063130,6700,6700,6700,6700,0
|
|
20241105,100300,26063130,6700,6700,6700,6700,0
|
|
20241105,100200,26063130,6700,6700,6700,6700,0
|
|
20241105,100100,26063130,6700,6700,6700,6700,0
|
|
20241105,100000,26063130,6700,6700,6700,6700,0
|
|
20241105,095900,26063130,6700,6700,6700,6700,0
|
|
20241105,095800,26063130,6700,6690,6700,6690,21
|
|
20241105,095700,25922440,6690,6690,6690,6690,4
|
|
20241105,095600,25895680,6700,6700,6700,6700,0
|
|
20241105,095500,25895680,6700,6700,6700,6700,0
|
|
20241105,095400,25895680,6700,6700,6700,6700,0
|
|
20241105,095300,25895680,6700,6700,6700,6700,0
|
|
20241105,095200,25895680,6700,6700,6700,6700,0
|
|
20241105,095100,25895680,6700,6680,6700,6680,2
|
|
20241105,095000,25882300,6690,6690,6690,6690,0
|
|
20241105,094900,25882300,6690,6690,6690,6690,5
|
|
20241105,094800,25848850,6690,6690,6690,6690,0
|
|
20241105,094700,25848850,6690,6690,6690,6690,0
|
|
20241105,094600,25848850,6690,6690,6690,6690,6
|
|
20241105,094500,25808710,6700,6700,6700,6700,0
|
|
20241105,094400,25808710,6700,6700,6700,6700,7
|
|
20241105,094300,25761810,6700,6700,6700,6700,0
|
|
20241105,094200,25761810,6700,6700,6700,6700,5
|
|
20241105,094100,25728310,6700,6700,6700,6700,9
|
|
20241105,094000,25668010,6690,6690,6690,6690,509
|
|
20241105,093900,22262800,6700,6660,6700,6660,68
|
|
20241105,093800,21807610,6700,6700,6700,6700,0
|
|
20241105,093700,21807610,6700,6700,6700,6700,0
|
|
20241105,093600,21807610,6700,6700,6700,6700,0
|
|
20241105,093500,21807610,6700,6700,6700,6700,0
|
|
20241105,093400,21807610,6700,6700,6700,6700,354
|
|
20241105,093300,19435810,6650,6700,6700,6650,108
|
|
20241105,093200,18715110,6640,6640,6640,6640,0
|
|
20241105,093100,18715110,6640,6640,6640,6640,0
|
|
20241105,093000,18715110,6640,6640,6640,6640,0
|
|
20241105,092900,18715110,6640,6640,6640,6640,0
|
|
20241105,092800,18715110,6640,6650,6650,6640,506
|
|
20241105,092700,15350270,6700,6700,6700,6700,0
|
|
20241105,092600,15350270,6700,6700,6700,6700,0
|
|
20241105,092500,15350270,6700,6700,6700,6700,1
|
|
20241105,092400,15343570,6650,6650,6650,6650,0
|
|
20241105,092300,15343570,6650,6650,6650,6650,3
|
|
20241105,092200,15323620,6650,6650,6650,6650,2
|
|
20241105,092100,15310320,6640,6680,6680,6640,1723
|
|
20241105,092000,3839630,6680,6680,6680,6680,5
|
|
20241105,091900,3806230,6680,6680,6680,6680,0
|
|
20241105,091800,3806230,6680,6690,6690,6680,215
|
|
20241105,091700,2369930,6680,6680,6680,6680,0
|
|
20241105,091600,2369930,6680,6680,6680,6680,0
|
|
20241105,091500,2369930,6680,6680,6680,6680,94
|
|
20241105,091400,1742010,6720,6720,6720,6720,0
|
|
20241105,091300,1742010,6720,6720,6720,6720,17
|
|
20241105,091200,1627770,6710,6700,6710,6700,9
|
|
20241105,091100,1567460,6700,6700,6700,6700,25
|
|
20241105,091000,1399960,6700,6700,6700,6700,22
|
|
20241105,090900,1252560,6680,6680,6680,6680,20
|
|
20241105,090800,1118960,6700,6700,6700,6700,0
|
|
20241105,090700,1118960,6700,6700,6700,6700,1
|
|
20241105,090600,1112260,6700,6700,6700,6700,53
|
|
20241105,090500,757160,6710,6710,6710,6710,0
|
|
20241105,090400,757160,6710,6710,6710,6710,0
|
|
20241105,090300,757160,6710,6710,6710,6710,0
|
|
20241105,090200,757160,6710,6710,6710,6710,7
|
|
20241105,090100,710190,6710,6710,6710,6710,1
|
|
20241105,090000,703480,6690,6700,6700,6690,105
|