619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,191600,121401200,6700,6700,6700,6700,732
|
|
20241106,191500,121401200,6700,6700,6700,6700,0
|
|
20241106,191400,121401200,6700,6700,6700,6700,0
|
|
20241106,191300,121401200,6700,6700,6700,6700,0
|
|
20241106,191200,121401200,6700,6700,6700,6700,0
|
|
20241106,191100,121401200,6700,6700,6700,6700,0
|
|
20241106,191000,121401200,6700,6700,6700,6700,0
|
|
20241106,190900,121401200,6700,6700,6700,6700,0
|
|
20241106,190800,121401200,6700,6700,6700,6700,0
|
|
20241106,190700,121401200,6700,6700,6700,6700,0
|
|
20241106,190600,121401200,6700,6700,6700,6700,0
|
|
20241106,190500,121401200,6700,6700,6700,6700,0
|
|
20241106,190400,121401200,6700,6700,6700,6700,0
|
|
20241106,190300,121401200,6700,6700,6700,6700,0
|
|
20241106,190200,121401200,6700,6700,6700,6700,0
|
|
20241106,190100,121401200,6700,6700,6700,6700,0
|
|
20241106,190000,121401200,6700,6700,6700,6700,0
|
|
20241106,185900,121401200,6700,6700,6700,6700,0
|
|
20241106,185800,121401200,6700,6700,6700,6700,0
|
|
20241106,185700,121401200,6700,6700,6700,6700,0
|
|
20241106,185600,121401200,6700,6700,6700,6700,0
|
|
20241106,185500,121401200,6700,6700,6700,6700,0
|
|
20241106,185400,121401200,6700,6700,6700,6700,0
|
|
20241106,185300,121401200,6700,6700,6700,6700,0
|
|
20241106,185200,121401200,6700,6700,6700,6700,0
|
|
20241106,185100,121401200,6700,6700,6700,6700,0
|
|
20241106,185000,121401200,6700,6700,6700,6700,0
|
|
20241106,184900,121401200,6700,6700,6700,6700,0
|
|
20241106,184800,121401200,6700,6700,6700,6700,0
|
|
20241106,184700,121401200,6700,6700,6700,6700,0
|
|
20241106,184600,121401200,6700,6700,6700,6700,732
|
|
20241106,184500,121401200,6700,6700,6700,6700,0
|
|
20241106,184400,121401200,6700,6700,6700,6700,0
|
|
20241106,184300,121401200,6700,6700,6700,6700,0
|
|
20241106,184200,121401200,6700,6700,6700,6700,0
|
|
20241106,184100,121401200,6700,6700,6700,6700,0
|
|
20241106,184000,121401200,6700,6700,6700,6700,0
|
|
20241106,183900,121401200,6700,6700,6700,6700,0
|
|
20241106,183800,121401200,6700,6700,6700,6700,0
|
|
20241106,183700,121401200,6700,6700,6700,6700,0
|
|
20241106,183600,121401200,6700,6700,6700,6700,0
|
|
20241106,183500,121401200,6700,6700,6700,6700,0
|
|
20241106,183400,121401200,6700,6700,6700,6700,0
|
|
20241106,183300,121401200,6700,6700,6700,6700,0
|
|
20241106,183200,121401200,6700,6700,6700,6700,0
|
|
20241106,183100,121401200,6700,6700,6700,6700,0
|
|
20241106,183000,121401200,6700,6700,6700,6700,0
|
|
20241106,182900,121401200,6700,6700,6700,6700,0
|
|
20241106,182800,121401200,6700,6700,6700,6700,0
|
|
20241106,182700,121401200,6700,6700,6700,6700,0
|
|
20241106,182600,121401200,6700,6700,6700,6700,0
|
|
20241106,182500,121401200,6700,6700,6700,6700,0
|
|
20241106,182400,121401200,6700,6700,6700,6700,0
|
|
20241106,182300,121401200,6700,6700,6700,6700,0
|
|
20241106,182200,121401200,6700,6700,6700,6700,0
|
|
20241106,182100,121401200,6700,6700,6700,6700,0
|
|
20241106,182000,121401200,6700,6700,6700,6700,0
|
|
20241106,181900,121401200,6700,6700,6700,6700,0
|
|
20241106,181800,121401200,6700,6700,6700,6700,0
|
|
20241106,181700,121401200,6700,6700,6700,6700,0
|
|
20241106,181600,121401200,6700,6700,6700,6700,732
|
|
20241106,181500,121401200,6700,6700,6700,6700,0
|
|
20241106,181400,121401200,6700,6700,6700,6700,0
|
|
20241106,181300,121401200,6700,6700,6700,6700,0
|
|
20241106,181200,121401200,6700,6700,6700,6700,0
|
|
20241106,181100,121401200,6700,6700,6700,6700,0
|
|
20241106,181000,121401200,6700,6700,6700,6700,0
|
|
20241106,180900,121401200,6700,6700,6700,6700,0
|
|
20241106,180800,121401200,6700,6700,6700,6700,0
|
|
20241106,180700,121401200,6700,6700,6700,6700,0
|
|
20241106,180600,121401200,6700,6700,6700,6700,0
|
|
20241106,180500,121401200,6700,6700,6700,6700,0
|
|
20241106,180400,121401200,6700,6700,6700,6700,0
|
|
20241106,180300,121401200,6700,6700,6700,6700,0
|
|
20241106,180200,121401200,6700,6700,6700,6700,0
|
|
20241106,180100,121401200,6700,6700,6700,6700,0
|
|
20241106,180000,121401200,6700,6700,6700,6700,0
|
|
20241106,175900,121401200,6700,6700,6700,6700,0
|
|
20241106,175800,121401200,6700,6700,6700,6700,0
|
|
20241106,175700,121401200,6700,6700,6700,6700,0
|
|
20241106,175600,121401200,6700,6700,6700,6700,0
|
|
20241106,175500,121401200,6700,6700,6700,6700,0
|
|
20241106,175400,121401200,6700,6700,6700,6700,0
|
|
20241106,175300,121401200,6700,6700,6700,6700,0
|
|
20241106,175200,121401200,6700,6700,6700,6700,0
|
|
20241106,175100,121401200,6700,6700,6700,6700,0
|
|
20241106,175000,121401200,6700,6700,6700,6700,0
|
|
20241106,174900,121401200,6700,6700,6700,6700,0
|
|
20241106,174800,121401200,6700,6700,6700,6700,0
|
|
20241106,174700,121401200,6700,6700,6700,6700,0
|
|
20241106,174600,121401200,6700,6700,6700,6700,732
|
|
20241106,174500,121401200,6700,6700,6700,6700,0
|
|
20241106,174400,121401200,6700,6700,6700,6700,0
|
|
20241106,174300,121401200,6700,6700,6700,6700,0
|
|
20241106,174200,121401200,6700,6700,6700,6700,0
|
|
20241106,174100,121401200,6700,6700,6700,6700,0
|
|
20241106,174000,121401200,6700,6700,6700,6700,0
|
|
20241106,173900,121401200,6700,6700,6700,6700,0
|
|
20241106,173800,121401200,6700,6700,6700,6700,0
|
|
20241106,173700,121401200,6700,6700,6700,6700,0
|
|
20241106,173600,121401200,6700,6700,6700,6700,0
|
|
20241106,173500,121401200,6700,6700,6700,6700,0
|
|
20241106,173400,121401200,6700,6700,6700,6700,0
|
|
20241106,173300,121401200,6700,6700,6700,6700,0
|
|
20241106,173200,121401200,6700,6700,6700,6700,0
|
|
20241106,173100,121401200,6700,6700,6700,6700,0
|
|
20241106,173000,121401200,6700,6700,6700,6700,0
|
|
20241106,172900,121401200,6700,6700,6700,6700,0
|
|
20241106,172800,121401200,6700,6700,6700,6700,0
|
|
20241106,172700,121401200,6700,6700,6700,6700,0
|
|
20241106,172600,121401200,6700,6700,6700,6700,0
|
|
20241106,172500,121401200,6700,6700,6700,6700,0
|
|
20241106,172400,121401200,6700,6700,6700,6700,0
|
|
20241106,172300,121401200,6700,6700,6700,6700,0
|
|
20241106,172200,121401200,6700,6700,6700,6700,0
|
|
20241106,172100,121401200,6700,6700,6700,6700,0
|
|
20241106,172000,121401200,6700,6700,6700,6700,0
|
|
20241106,171900,121401200,6700,6700,6700,6700,0
|
|
20241106,171800,121401200,6700,6700,6700,6700,0
|
|
20241106,171700,121401200,6700,6700,6700,6700,0
|
|
20241106,171600,121401200,6700,6700,6700,6700,732
|
|
20241106,171500,121401200,6700,6700,6700,6700,0
|
|
20241106,171400,121401200,6700,6700,6700,6700,0
|
|
20241106,171300,121401200,6700,6700,6700,6700,0
|
|
20241106,171200,121401200,6700,6700,6700,6700,0
|
|
20241106,171100,121401200,6700,6700,6700,6700,0
|
|
20241106,171000,121401200,6700,6700,6700,6700,0
|
|
20241106,170900,121401200,6700,6700,6700,6700,0
|
|
20241106,170800,121401200,6700,6700,6700,6700,0
|
|
20241106,170700,121401200,6700,6700,6700,6700,0
|
|
20241106,170600,121401200,6700,6700,6700,6700,0
|
|
20241106,170500,121401200,6700,6700,6700,6700,0
|
|
20241106,170400,121401200,6700,6700,6700,6700,0
|
|
20241106,170300,121401200,6700,6700,6700,6700,0
|
|
20241106,170200,121401200,6700,6700,6700,6700,0
|
|
20241106,170100,121401200,6700,6700,6700,6700,0
|
|
20241106,170000,121401200,6700,6700,6700,6700,0
|
|
20241106,165900,121401200,6700,6700,6700,6700,0
|
|
20241106,165800,121401200,6700,6700,6700,6700,0
|
|
20241106,165700,121401200,6700,6700,6700,6700,0
|
|
20241106,165600,121401200,6700,6700,6700,6700,0
|
|
20241106,165500,121401200,6700,6700,6700,6700,0
|
|
20241106,165400,121401200,6700,6700,6700,6700,0
|
|
20241106,165300,121401200,6700,6700,6700,6700,0
|
|
20241106,165200,121401200,6700,6700,6700,6700,0
|
|
20241106,165100,121401200,6700,6700,6700,6700,0
|
|
20241106,165000,121401200,6700,6700,6700,6700,0
|
|
20241106,164900,121401200,6700,6700,6700,6700,0
|
|
20241106,164800,121401200,6700,6700,6700,6700,0
|
|
20241106,164700,121401200,6700,6700,6700,6700,0
|
|
20241106,164600,121401200,6700,6700,6700,6700,732
|
|
20241106,164500,121401200,6700,6700,6700,6700,0
|
|
20241106,164400,121401200,6700,6700,6700,6700,0
|
|
20241106,164300,121401200,6700,6700,6700,6700,0
|
|
20241106,164200,121401200,6700,6700,6700,6700,0
|
|
20241106,164100,121401200,6700,6700,6700,6700,0
|
|
20241106,164000,121401200,6700,6700,6700,6700,0
|
|
20241106,163900,121401200,6700,6700,6700,6700,0
|
|
20241106,163800,121401200,6700,6700,6700,6700,0
|
|
20241106,163700,121401200,6700,6700,6700,6700,0
|
|
20241106,163600,121401200,6700,6700,6700,6700,0
|
|
20241106,163500,121401200,6700,6700,6700,6700,0
|
|
20241106,163400,121401200,6700,6700,6700,6700,0
|
|
20241106,163300,121401200,6700,6700,6700,6700,0
|
|
20241106,163200,121401200,6700,6700,6700,6700,0
|
|
20241106,163100,121401200,6700,6700,6700,6700,0
|
|
20241106,163000,121401200,6700,6700,6700,6700,0
|
|
20241106,162900,121401200,6700,6700,6700,6700,0
|
|
20241106,162800,121401200,6700,6700,6700,6700,0
|
|
20241106,162700,121401200,6700,6700,6700,6700,0
|
|
20241106,162600,121401200,6700,6700,6700,6700,0
|
|
20241106,162500,121401200,6700,6700,6700,6700,0
|
|
20241106,162400,121401200,6700,6700,6700,6700,0
|
|
20241106,162300,121401200,6700,6700,6700,6700,0
|
|
20241106,162200,121401200,6700,6700,6700,6700,0
|
|
20241106,162100,121401200,6700,6700,6700,6700,0
|
|
20241106,162000,121401200,6700,6700,6700,6700,0
|
|
20241106,161900,121401200,6700,6700,6700,6700,0
|
|
20241106,161800,121401200,6700,6700,6700,6700,0
|
|
20241106,161700,121401200,6700,6700,6700,6700,0
|
|
20241106,161600,121401200,6700,6700,6700,6700,732
|
|
20241106,161500,121401200,6700,6700,6700,6700,0
|
|
20241106,161400,121401200,6700,6700,6700,6700,0
|
|
20241106,161300,121401200,6700,6700,6700,6700,0
|
|
20241106,161200,121401200,6700,6700,6700,6700,0
|
|
20241106,161100,121401200,6700,6700,6700,6700,0
|
|
20241106,161000,121401200,6700,6700,6700,6700,0
|
|
20241106,160900,121401200,6700,6700,6700,6700,0
|
|
20241106,160800,121401200,6700,6700,6700,6700,0
|
|
20241106,160700,121401200,6700,6700,6700,6700,0
|
|
20241106,160600,121401200,6700,6700,6700,6700,0
|
|
20241106,160500,121401200,6700,6700,6700,6700,0
|
|
20241106,160400,121401200,6700,6700,6700,6700,0
|
|
20241106,160300,121401200,6700,6700,6700,6700,0
|
|
20241106,160200,121401200,6700,6700,6700,6700,0
|
|
20241106,160100,121401200,6700,6700,6700,6700,0
|
|
20241106,160000,121401200,6700,6700,6700,6700,0
|
|
20241106,155900,121401200,6700,6700,6700,6700,0
|
|
20241106,155800,121401200,6700,6700,6700,6700,0
|
|
20241106,155700,121401200,6700,6700,6700,6700,0
|
|
20241106,155600,121401200,6700,6700,6700,6700,0
|
|
20241106,155500,121401200,6700,6700,6700,6700,0
|
|
20241106,155400,121401200,6700,6700,6700,6700,0
|
|
20241106,155300,121401200,6700,6700,6700,6700,0
|
|
20241106,155200,121401200,6700,6700,6700,6700,0
|
|
20241106,155100,121401200,6700,6700,6700,6700,0
|
|
20241106,155000,121401200,6700,6700,6700,6700,0
|
|
20241106,154900,121401200,6700,6700,6700,6700,0
|
|
20241106,154800,121401200,6700,6700,6700,6700,0
|
|
20241106,154700,121401200,6700,6700,6700,6700,0
|
|
20241106,154600,121401200,6700,6700,6700,6700,732
|
|
20241106,154500,121401200,6700,6700,6700,6700,0
|
|
20241106,154400,121401200,6700,6700,6700,6700,0
|
|
20241106,154300,121401200,6700,6700,6700,6700,0
|
|
20241106,154200,121401200,6700,6700,6700,6700,0
|
|
20241106,154100,121401200,6700,6700,6700,6700,0
|
|
20241106,154000,121401200,6700,6700,6700,6700,0
|
|
20241106,153900,121401200,6700,6700,6700,6700,0
|
|
20241106,153800,121401200,6700,6700,6700,6700,0
|
|
20241106,153700,121401200,6700,6700,6700,6700,0
|
|
20241106,153600,121401200,6700,6700,6700,6700,0
|
|
20241106,153500,121401200,6700,6700,6700,6700,0
|
|
20241106,153400,121401200,6700,6700,6700,6700,0
|
|
20241106,153300,121401200,6700,6700,6700,6700,0
|
|
20241106,153200,121401200,6700,6700,6700,6700,0
|
|
20241106,153100,121401200,6700,6700,6700,6700,0
|
|
20241106,153000,121401200,6700,6700,6700,6700,732
|
|
20241106,152900,116496800,6700,6700,6700,6700,0
|
|
20241106,152800,116496800,6700,6700,6700,6700,0
|
|
20241106,152700,116496800,6700,6700,6700,6700,0
|
|
20241106,152600,116496800,6700,6700,6700,6700,0
|
|
20241106,152500,116496800,6700,6700,6700,6700,0
|
|
20241106,152400,116496800,6700,6700,6700,6700,0
|
|
20241106,152300,116496800,6700,6700,6700,6700,0
|
|
20241106,152200,116496800,6700,6700,6700,6700,0
|
|
20241106,152100,116496800,6700,6700,6700,6700,0
|
|
20241106,152000,116496800,6700,6700,6700,6700,0
|
|
20241106,151900,116496800,6700,6700,6700,6700,121
|
|
20241106,151800,115686100,6700,6700,6700,6700,0
|
|
20241106,151700,115686100,6700,6710,6710,6700,180
|
|
20241106,151600,114479480,6710,6710,6710,6710,138
|
|
20241106,151500,113553500,6700,6700,6700,6700,200
|
|
20241106,151400,112213500,6700,6700,6700,6700,0
|
|
20241106,151300,112213500,6700,6700,6700,6700,0
|
|
20241106,151200,112213500,6700,6700,6700,6700,0
|
|
20241106,151100,112213500,6700,6700,6700,6700,0
|
|
20241106,151000,112213500,6700,6700,6700,6700,0
|
|
20241106,150900,112213500,6700,6700,6700,6700,0
|
|
20241106,150800,112213500,6700,6700,6700,6700,56
|
|
20241106,150700,111838300,6740,6740,6740,6740,2
|
|
20241106,150600,111824820,6740,6740,6740,6740,0
|
|
20241106,150500,111824820,6740,6740,6740,6740,2
|
|
20241106,150400,111811340,6700,6700,6700,6700,800
|
|
20241106,150300,106451340,6700,6700,6700,6700,0
|
|
20241106,150200,106451340,6700,6700,6700,6700,0
|
|
20241106,150100,106451340,6700,6700,6700,6700,50
|
|
20241106,150000,106116340,6700,6700,6700,6700,1
|
|
20241106,145900,106109640,6700,6700,6700,6700,130
|
|
20241106,145800,105238640,6700,6710,6710,6700,220
|
|
20241106,145700,103764280,6710,6710,6710,6710,240
|
|
20241106,145600,102153880,6700,6710,6710,6700,160
|
|
20241106,145500,101081780,6750,6750,6750,6750,0
|
|
20241106,145400,101081780,6750,6750,6750,6750,0
|
|
20241106,145300,101081780,6750,6750,6750,6750,2
|
|
20241106,145200,101068280,6710,6710,6710,6710,0
|
|
20241106,145100,101068280,6710,6720,6720,6710,260
|
|
20241106,145000,99323580,6720,6720,6720,6710,1110
|
|
20241106,144900,91869890,6720,6720,6720,6720,0
|
|
20241106,144800,91869890,6720,6720,6720,6720,0
|
|
20241106,144700,91869890,6720,6720,6720,6720,0
|
|
20241106,144600,91869890,6720,6720,6720,6720,0
|
|
20241106,144500,91869890,6720,6720,6720,6720,0
|
|
20241106,144400,91869890,6720,6720,6720,6720,375
|
|
20241106,144300,89349890,6720,6720,6720,6720,0
|
|
20241106,144200,89349890,6720,6750,6750,6720,9422
|
|
20241106,144100,26031900,6730,6730,6730,6730,0
|
|
20241106,144000,26031900,6730,6730,6730,6730,0
|
|
20241106,143900,26031900,6730,6730,6730,6730,0
|
|
20241106,143800,26031900,6730,6730,6730,6730,0
|
|
20241106,143700,26031900,6730,6730,6730,6730,0
|
|
20241106,143600,26031900,6730,6730,6730,6730,0
|
|
20241106,143500,26031900,6730,6730,6730,6730,0
|
|
20241106,143400,26031900,6730,6730,6730,6730,0
|
|
20241106,143300,26031900,6730,6730,6730,6730,0
|
|
20241106,143200,26031900,6730,6730,6730,6730,0
|
|
20241106,143100,26031900,6730,6730,6730,6730,0
|
|
20241106,143000,26031900,6730,6730,6730,6730,1
|
|
20241106,142900,26025170,6730,6730,6730,6730,7
|
|
20241106,142800,25978060,6740,6740,6740,6740,0
|
|
20241106,142700,25978060,6740,6740,6740,6740,0
|
|
20241106,142600,25978060,6740,6740,6740,6740,0
|
|
20241106,142500,25978060,6740,6740,6740,6740,0
|
|
20241106,142400,25978060,6740,6740,6740,6740,17
|
|
20241106,142300,25863480,6740,6740,6740,6740,1
|
|
20241106,142200,25856740,6750,6750,6750,6750,0
|
|
20241106,142100,25856740,6750,6750,6750,6750,0
|
|
20241106,142000,25856740,6750,6750,6750,6750,1
|
|
20241106,141900,25849990,6740,6740,6740,6740,0
|
|
20241106,141800,25849990,6740,6740,6740,6740,0
|
|
20241106,141700,25849990,6740,6740,6740,6740,2
|
|
20241106,141600,25836510,6760,6760,6760,6760,10
|
|
20241106,141500,25768910,6760,6760,6760,6760,0
|
|
20241106,141400,25768910,6760,6760,6760,6760,0
|
|
20241106,141300,25768910,6760,6760,6760,6760,0
|
|
20241106,141200,25768910,6760,6760,6760,6760,0
|
|
20241106,141100,25768910,6760,6760,6760,6760,0
|
|
20241106,141000,25768910,6760,6760,6760,6760,0
|
|
20241106,140900,25768910,6760,6760,6760,6760,0
|
|
20241106,140800,25768910,6760,6760,6760,6760,0
|
|
20241106,140700,25768910,6760,6760,6760,6760,0
|
|
20241106,140600,25768910,6760,6760,6760,6760,0
|
|
20241106,140500,25768910,6760,6760,6760,6760,0
|
|
20241106,140400,25768910,6760,6760,6760,6760,0
|
|
20241106,140300,25768910,6760,6760,6760,6760,0
|
|
20241106,140200,25768910,6760,6760,6760,6760,0
|
|
20241106,140100,25768910,6760,6760,6760,6760,0
|
|
20241106,140000,25768910,6760,6760,6760,6760,0
|
|
20241106,135900,25768910,6760,6760,6760,6760,0
|
|
20241106,135800,25768910,6760,6760,6760,6760,1
|
|
20241106,135700,25762150,6750,6750,6750,6750,1
|
|
20241106,135600,25755400,6760,6760,6760,6760,0
|
|
20241106,135500,25755400,6760,6760,6760,6760,0
|
|
20241106,135400,25755400,6760,6760,6760,6760,3
|
|
20241106,135300,25735120,6740,6740,6740,6740,1
|
|
20241106,135200,25728380,6730,6730,6730,6730,7
|
|
20241106,135100,25681270,6760,6750,6760,6740,128
|
|
20241106,135000,24818060,6750,6750,6750,6750,0
|
|
20241106,134900,24818060,6750,6750,6750,6750,0
|
|
20241106,134800,24818060,6750,6750,6750,6750,9
|
|
20241106,134700,24757310,6760,6760,6760,6760,69
|
|
20241106,134600,24290870,6760,6760,6760,6760,0
|
|
20241106,134500,24290870,6760,6760,6760,6760,0
|
|
20241106,134400,24290870,6760,6760,6760,6760,0
|
|
20241106,134300,24290870,6760,6760,6760,6760,2
|
|
20241106,134200,24277350,6770,6770,6770,6770,0
|
|
20241106,134100,24277350,6770,6770,6770,6770,0
|
|
20241106,134000,24277350,6770,6770,6770,6770,0
|
|
20241106,133900,24277350,6770,6770,6770,6770,0
|
|
20241106,133800,24277350,6770,6770,6770,6770,0
|
|
20241106,133700,24277350,6770,6770,6770,6770,0
|
|
20241106,133600,24277350,6770,6770,6770,6770,0
|
|
20241106,133500,24277350,6770,6770,6770,6770,0
|
|
20241106,133400,24277350,6770,6770,6770,6770,1
|
|
20241106,133300,24270580,6770,6770,6770,6770,7
|
|
20241106,133200,24223190,6770,6770,6770,6770,0
|
|
20241106,133100,24223190,6770,6770,6770,6770,0
|
|
20241106,133000,24223190,6770,6770,6770,6770,0
|
|
20241106,132900,24223190,6770,6770,6770,6770,0
|
|
20241106,132800,24223190,6770,6770,6770,6770,0
|
|
20241106,132700,24223190,6770,6770,6770,6770,0
|
|
20241106,132600,24223190,6770,6770,6770,6770,0
|
|
20241106,132500,24223190,6770,6730,6770,6730,2
|
|
20241106,132400,24209690,6770,6770,6770,6770,40
|
|
20241106,132300,23938890,6760,6760,6760,6760,1
|
|
20241106,132200,23932130,6760,6760,6760,6760,0
|
|
20241106,132100,23932130,6760,6760,6760,6760,1
|
|
20241106,132000,23925370,6720,6720,6720,6720,0
|
|
20241106,131900,23925370,6720,6720,6720,6720,0
|
|
20241106,131800,23925370,6720,6720,6720,6720,0
|
|
20241106,131700,23925370,6720,6720,6720,6720,0
|
|
20241106,131600,23925370,6720,6720,6720,6720,43
|
|
20241106,131500,23636410,6720,6740,6740,6720,306
|
|
20241106,131400,21576240,6740,6740,6740,6740,0
|
|
20241106,131300,21576240,6740,6740,6740,6740,0
|
|
20241106,131200,21576240,6740,6740,6740,6740,0
|
|
20241106,131100,21576240,6740,6740,6740,6740,0
|
|
20241106,131000,21576240,6740,6740,6740,6740,0
|
|
20241106,130900,21576240,6740,6780,6780,6740,24
|
|
20241106,130800,21414400,6750,6750,6750,6750,0
|
|
20241106,130700,21414400,6750,6750,6750,6750,166
|
|
20241106,130600,20293900,6750,6750,6750,6750,33
|
|
20241106,130500,20071150,6750,6750,6750,6750,0
|
|
20241106,130400,20071150,6750,6750,6750,6750,0
|
|
20241106,130300,20071150,6750,6750,6750,6750,0
|
|
20241106,130200,20071150,6750,6750,6750,6750,0
|
|
20241106,130100,20071150,6750,6760,6760,6750,114
|
|
20241106,130000,19300650,6750,6750,6750,6750,0
|
|
20241106,125900,19300650,6750,6750,6750,6750,2
|
|
20241106,125800,19287150,6750,6750,6750,6750,0
|
|
20241106,125700,19287150,6750,6750,6750,6750,0
|
|
20241106,125600,19287150,6750,6750,6750,6750,0
|
|
20241106,125500,19287150,6750,6750,6750,6750,0
|
|
20241106,125400,19287150,6750,6750,6750,6750,0
|
|
20241106,125300,19287150,6750,6750,6750,6750,0
|
|
20241106,125200,19287150,6750,6750,6750,6750,14
|
|
20241106,125100,19192650,6780,6780,6780,6780,0
|
|
20241106,125000,19192650,6780,6780,6780,6780,0
|
|
20241106,124900,19192650,6780,6780,6780,6780,0
|
|
20241106,124800,19192650,6780,6780,6780,6780,0
|
|
20241106,124700,19192650,6780,6780,6780,6780,0
|
|
20241106,124600,19192650,6780,6780,6780,6780,0
|
|
20241106,124500,19192650,6780,6770,6780,6770,5
|
|
20241106,124400,19158770,6750,6750,6750,6750,54
|
|
20241106,124300,18794270,6750,6760,6760,6750,500
|
|
20241106,124200,15418680,6760,6760,6760,6760,8
|
|
20241106,124100,15364600,6760,6760,6760,6760,17
|
|
20241106,124000,15249680,6780,6780,6780,6780,0
|
|
20241106,123900,15249680,6780,6780,6780,6780,0
|
|
20241106,123800,15249680,6780,6780,6780,6780,0
|
|
20241106,123700,15249680,6780,6780,6780,6780,1
|
|
20241106,123600,15242900,6760,6760,6760,6760,13
|
|
20241106,123500,15155020,6780,6770,6780,6770,100
|
|
20241106,123400,14477080,6760,6760,6760,6760,0
|
|
20241106,123300,14477080,6760,6770,6770,6760,6
|
|
20241106,123200,14436470,6770,6770,6770,6770,0
|
|
20241106,123100,14436470,6770,6770,6770,6770,0
|
|
20241106,123000,14436470,6770,6770,6770,6770,0
|
|
20241106,122900,14436470,6770,6770,6770,6770,0
|
|
20241106,122800,14436470,6770,6770,6770,6770,0
|
|
20241106,122700,14436470,6770,6770,6770,6770,0
|
|
20241106,122600,14436470,6770,6770,6770,6770,1
|
|
20241106,122500,14429700,6760,6760,6760,6760,0
|
|
20241106,122400,14429700,6760,6760,6760,6760,0
|
|
20241106,122300,14429700,6760,6760,6760,6760,0
|
|
20241106,122200,14429700,6760,6760,6760,6760,0
|
|
20241106,122100,14429700,6760,6760,6760,6760,0
|
|
20241106,122000,14429700,6760,6760,6760,6760,0
|
|
20241106,121900,14429700,6760,6760,6760,6760,0
|
|
20241106,121800,14429700,6760,6760,6760,6760,0
|
|
20241106,121700,14429700,6760,6760,6760,6760,0
|
|
20241106,121600,14429700,6760,6760,6760,6760,11
|
|
20241106,121500,14355340,6760,6760,6760,6760,1
|
|
20241106,121400,14348580,6760,6760,6760,6760,0
|
|
20241106,121300,14348580,6760,6760,6760,6760,0
|
|
20241106,121200,14348580,6760,6760,6760,6760,0
|
|
20241106,121100,14348580,6760,6760,6760,6760,0
|
|
20241106,121000,14348580,6760,6760,6760,6760,70
|
|
20241106,120900,13875380,6760,6760,6760,6760,0
|
|
20241106,120800,13875380,6760,6760,6760,6760,0
|
|
20241106,120700,13875380,6760,6760,6760,6760,30
|
|
20241106,120600,13672580,6770,6770,6770,6770,0
|
|
20241106,120500,13672580,6770,6770,6770,6770,0
|
|
20241106,120400,13672580,6770,6770,6770,6770,0
|
|
20241106,120300,13672580,6770,6770,6770,6770,0
|
|
20241106,120200,13672580,6770,6770,6770,6770,2
|
|
20241106,120100,13659040,6760,6760,6760,6760,0
|
|
20241106,120000,13659040,6760,6760,6760,6760,0
|
|
20241106,115900,13659040,6760,6760,6760,6760,2
|
|
20241106,115800,13645520,6770,6770,6770,6770,1
|
|
20241106,115700,13638750,6760,6760,6760,6760,0
|
|
20241106,115600,13638750,6760,6760,6760,6760,0
|
|
20241106,115500,13638750,6760,6760,6760,6760,0
|
|
20241106,115400,13638750,6760,6760,6760,6760,0
|
|
20241106,115300,13638750,6760,6760,6760,6760,0
|
|
20241106,115200,13638750,6760,6760,6760,6760,65
|
|
20241106,115100,13199350,6770,6770,6770,6770,0
|
|
20241106,115000,13199350,6770,6770,6770,6770,0
|
|
20241106,114900,13199350,6770,6770,6770,6770,1
|
|
20241106,114800,13192580,6780,6780,6780,6780,0
|
|
20241106,114700,13192580,6780,6780,6780,6780,0
|
|
20241106,114600,13192580,6780,6780,6780,6780,0
|
|
20241106,114500,13192580,6780,6780,6780,6780,1
|
|
20241106,114400,13185800,6770,6770,6770,6770,0
|
|
20241106,114300,13185800,6770,6770,6770,6770,100
|
|
20241106,114200,12508800,6770,6770,6770,6770,0
|
|
20241106,114100,12508800,6770,6770,6770,6770,0
|
|
20241106,114000,12508800,6770,6770,6770,6770,0
|
|
20241106,113900,12508800,6770,6770,6770,6770,0
|
|
20241106,113800,12508800,6770,6770,6770,6770,0
|
|
20241106,113700,12508800,6770,6770,6770,6770,0
|
|
20241106,113600,12508800,6770,6770,6770,6770,0
|
|
20241106,113500,12508800,6770,6770,6770,6770,0
|
|
20241106,113400,12508800,6770,6770,6770,6770,0
|
|
20241106,113300,12508800,6770,6770,6770,6770,0
|
|
20241106,113200,12508800,6770,6770,6770,6770,0
|
|
20241106,113100,12508800,6770,6770,6770,6770,0
|
|
20241106,113000,12508800,6770,6770,6770,6770,4
|
|
20241106,112900,12481720,6770,6770,6770,6770,0
|
|
20241106,112800,12481720,6770,6770,6770,6770,0
|
|
20241106,112700,12481720,6770,6770,6770,6770,0
|
|
20241106,112600,12481720,6770,6770,6770,6770,0
|
|
20241106,112500,12481720,6770,6770,6770,6770,0
|
|
20241106,112400,12481720,6770,6770,6770,6770,0
|
|
20241106,112300,12481720,6770,6770,6770,6770,0
|
|
20241106,112200,12481720,6770,6770,6770,6770,0
|
|
20241106,112100,12481720,6770,6770,6770,6770,0
|
|
20241106,112000,12481720,6770,6770,6770,6770,9
|
|
20241106,111900,12420790,6780,6780,6780,6780,10
|
|
20241106,111800,12352990,6780,6780,6780,6780,0
|
|
20241106,111700,12352990,6780,6780,6780,6780,43
|
|
20241106,111600,12061450,6780,6780,6780,6780,2
|
|
20241106,111500,12047890,6770,6770,6770,6770,0
|
|
20241106,111400,12047890,6770,6770,6770,6770,0
|
|
20241106,111300,12047890,6770,6770,6770,6770,0
|
|
20241106,111200,12047890,6770,6770,6770,6770,57
|
|
20241106,111100,11662000,6770,6770,6770,6770,0
|
|
20241106,111000,11662000,6770,6770,6770,6770,12
|
|
20241106,110900,11580760,6770,6770,6770,6770,61
|
|
20241106,110800,11167790,6760,6760,6760,6760,29
|
|
20241106,110700,10971750,6750,6750,6750,6750,0
|
|
20241106,110600,10971750,6750,6750,6750,6750,14
|
|
20241106,110500,10877250,6760,6760,6760,6760,100
|
|
20241106,110400,10201250,6760,6760,6760,6760,1
|
|
20241106,110300,10194490,6750,6750,6750,6750,0
|
|
20241106,110200,10194490,6750,6750,6750,6750,0
|
|
20241106,110100,10194490,6750,6750,6750,6750,5
|
|
20241106,110000,10160740,6760,6760,6760,6760,0
|
|
20241106,105900,10160740,6760,6760,6760,6760,0
|
|
20241106,105800,10160740,6760,6760,6760,6760,0
|
|
20241106,105700,10160740,6760,6760,6760,6760,3
|
|
20241106,105600,10140460,6750,6750,6750,6750,0
|
|
20241106,105500,10140460,6750,6750,6750,6750,0
|
|
20241106,105400,10140460,6750,6750,6750,6750,0
|
|
20241106,105300,10140460,6750,6750,6750,6750,0
|
|
20241106,105200,10140460,6750,6750,6750,6750,0
|
|
20241106,105100,10140460,6750,6750,6750,6750,0
|
|
20241106,105000,10140460,6750,6750,6750,6750,0
|
|
20241106,104900,10140460,6750,6750,6750,6750,0
|
|
20241106,104800,10140460,6750,6750,6750,6750,0
|
|
20241106,104700,10140460,6750,6750,6750,6750,0
|
|
20241106,104600,10140460,6750,6750,6750,6750,0
|
|
20241106,104500,10140460,6750,6750,6750,6750,0
|
|
20241106,104400,10140460,6750,6750,6750,6750,32
|
|
20241106,104300,9924460,6750,6750,6750,6750,0
|
|
20241106,104200,9924460,6750,6750,6750,6750,0
|
|
20241106,104100,9924460,6750,6750,6750,6750,0
|
|
20241106,104000,9924460,6750,6750,6750,6750,10
|
|
20241106,103900,9856960,6760,6760,6760,6760,100
|
|
20241106,103800,9180960,6750,6750,6750,6750,0
|
|
20241106,103700,9180960,6750,6750,6750,6750,0
|
|
20241106,103600,9180960,6750,6750,6750,6750,1
|
|
20241106,103500,9174210,6760,6750,6760,6750,3
|
|
20241106,103400,9153950,6760,6760,6760,6760,0
|
|
20241106,103300,9153950,6760,6760,6760,6760,0
|
|
20241106,103200,9153950,6760,6760,6760,6760,0
|
|
20241106,103100,9153950,6760,6760,6760,6760,2
|
|
20241106,103000,9140430,6760,6760,6760,6760,0
|
|
20241106,102900,9140430,6760,6760,6760,6760,0
|
|
20241106,102800,9140430,6760,6760,6760,6760,1
|
|
20241106,102700,9133670,6750,6750,6750,6750,0
|
|
20241106,102600,9133670,6750,6750,6750,6750,0
|
|
20241106,102500,9133670,6750,6750,6750,6750,0
|
|
20241106,102400,9133670,6750,6750,6750,6750,0
|
|
20241106,102300,9133670,6750,6750,6750,6750,0
|
|
20241106,102200,9133670,6750,6750,6750,6750,0
|
|
20241106,102100,9133670,6750,6750,6750,6750,1
|
|
20241106,102000,9126920,6750,6750,6750,6750,1
|
|
20241106,101900,9120170,6750,6750,6750,6750,0
|
|
20241106,101800,9120170,6750,6750,6750,6750,333
|
|
20241106,101700,6872420,6760,6760,6760,6760,0
|
|
20241106,101600,6872420,6760,6760,6760,6760,0
|
|
20241106,101500,6872420,6760,6760,6760,6760,0
|
|
20241106,101400,6872420,6760,6760,6760,6760,0
|
|
20241106,101300,6872420,6760,6760,6760,6760,0
|
|
20241106,101200,6872420,6760,6760,6760,6760,1
|
|
20241106,101100,6865660,6750,6750,6750,6750,1
|
|
20241106,101000,6858910,6760,6750,6760,6750,8
|
|
20241106,100900,6804880,6750,6750,6750,6750,0
|
|
20241106,100800,6804880,6750,6750,6750,6750,0
|
|
20241106,100700,6804880,6750,6750,6750,6750,0
|
|
20241106,100600,6804880,6750,6750,6750,6750,3
|
|
20241106,100500,6784630,6750,6750,6750,6750,0
|
|
20241106,100400,6784630,6750,6750,6750,6750,0
|
|
20241106,100300,6784630,6750,6750,6760,6750,142
|
|
20241106,100200,5824950,6760,6760,6760,6760,50
|
|
20241106,100100,5486950,6760,6760,6760,6760,0
|
|
20241106,100000,5486950,6760,6750,6760,6750,5
|
|
20241106,095900,5453180,6760,6750,6760,6750,22
|
|
20241106,095800,5304660,6750,6750,6750,6750,0
|
|
20241106,095700,5304660,6750,6750,6750,6750,0
|
|
20241106,095600,5304660,6750,6750,6750,6750,0
|
|
20241106,095500,5304660,6750,6750,6750,6750,6
|
|
20241106,095400,5264160,6760,6760,6760,6760,0
|
|
20241106,095300,5264160,6760,6750,6760,6750,117
|
|
20241106,095200,4474390,6740,6740,6740,6740,0
|
|
20241106,095100,4474390,6740,6740,6740,6740,7
|
|
20241106,095000,4427210,6740,6740,6740,6740,0
|
|
20241106,094900,4427210,6740,6750,6750,6740,111
|
|
20241106,094800,3678480,6760,6760,6760,6760,0
|
|
20241106,094700,3678480,6760,6760,6760,6760,0
|
|
20241106,094600,3678480,6760,6760,6760,6760,0
|
|
20241106,094500,3678480,6760,6760,6760,6760,0
|
|
20241106,094400,3678480,6760,6760,6760,6760,1
|
|
20241106,094300,3671720,6760,6760,6760,6760,4
|
|
20241106,094200,3644680,6760,6760,6760,6760,5
|
|
20241106,094100,3610880,6760,6760,6760,6760,6
|
|
20241106,094000,3570320,6760,6760,6760,6760,0
|
|
20241106,093900,3570320,6760,6760,6760,6760,45
|
|
20241106,093800,3266120,6760,6760,6760,6760,0
|
|
20241106,093700,3266120,6760,6760,6760,6760,0
|
|
20241106,093600,3266120,6760,6760,6760,6760,1
|
|
20241106,093500,3259360,6760,6740,6760,6740,3
|
|
20241106,093400,3239100,6770,6760,6770,6760,25
|
|
20241106,093300,3070050,6740,6740,6740,6740,1
|
|
20241106,093200,3063310,6760,6760,6760,6760,0
|
|
20241106,093100,3063310,6760,6760,6760,6760,0
|
|
20241106,093000,3063310,6760,6760,6760,6760,10
|
|
20241106,092900,2995710,6740,6740,6740,6740,0
|
|
20241106,092800,2995710,6740,6740,6740,6740,0
|
|
20241106,092700,2995710,6740,6740,6740,6740,0
|
|
20241106,092600,2995710,6740,6740,6740,6740,0
|
|
20241106,092500,2995710,6740,6760,6760,6740,68
|
|
20241106,092400,2536150,6760,6760,6760,6760,0
|
|
20241106,092300,2536150,6760,6760,6760,6760,0
|
|
20241106,092200,2536150,6760,6760,6760,6760,0
|
|
20241106,092100,2536150,6760,6760,6760,6760,0
|
|
20241106,092000,2536150,6760,6760,6760,6760,0
|
|
20241106,091900,2536150,6760,6770,6770,6760,35
|
|
20241106,091800,2299530,6770,6770,6770,6770,0
|
|
20241106,091700,2299530,6770,6770,6770,6770,0
|
|
20241106,091600,2299530,6770,6770,6770,6770,0
|
|
20241106,091500,2299530,6770,6770,6770,6770,0
|
|
20241106,091400,2299530,6770,6770,6770,6770,1
|
|
20241106,091300,2292760,6760,6760,6760,6760,0
|
|
20241106,091200,2292760,6760,6760,6760,6760,1
|
|
20241106,091100,2286000,6760,6750,6760,6750,14
|
|
20241106,091000,2191370,6760,6760,6760,6760,0
|
|
20241106,090900,2191370,6760,6760,6760,6760,0
|
|
20241106,090800,2191370,6760,6760,6760,6760,0
|
|
20241106,090700,2191370,6760,6760,6760,6760,0
|
|
20241106,090600,2191370,6760,6760,6760,6760,1
|
|
20241106,090500,2184610,6730,6760,6760,6730,15
|
|
20241106,090400,2083240,6760,6760,6760,6760,1
|
|
20241106,090300,2076480,6720,6720,6720,6720,0
|
|
20241106,090200,2076480,6720,6720,6720,6720,0
|
|
20241106,090100,2076480,6720,6720,6720,6720,0
|
|
20241106,090000,2076480,6720,6720,6720,6720,309
|