631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,192800,119129020,6740,6740,6740,6740,828
|
|
20241104,192700,119129020,6740,6740,6740,6740,0
|
|
20241104,192600,119129020,6740,6740,6740,6740,0
|
|
20241104,192500,119129020,6740,6740,6740,6740,0
|
|
20241104,192400,119129020,6740,6740,6740,6740,0
|
|
20241104,192300,119129020,6740,6740,6740,6740,0
|
|
20241104,192200,119129020,6740,6740,6740,6740,0
|
|
20241104,192100,119129020,6740,6740,6740,6740,0
|
|
20241104,192000,119129020,6740,6740,6740,6740,0
|
|
20241104,191900,119129020,6740,6740,6740,6740,0
|
|
20241104,191800,119129020,6740,6740,6740,6740,0
|
|
20241104,191700,119129020,6740,6740,6740,6740,0
|
|
20241104,191600,119129020,6740,6740,6740,6740,0
|
|
20241104,191500,119129020,6740,6740,6740,6740,0
|
|
20241104,191400,119129020,6740,6740,6740,6740,0
|
|
20241104,191300,119129020,6740,6740,6740,6740,0
|
|
20241104,191200,119129020,6740,6740,6740,6740,0
|
|
20241104,191100,119129020,6740,6740,6740,6740,0
|
|
20241104,191000,119129020,6740,6740,6740,6740,0
|
|
20241104,190900,119129020,6740,6740,6740,6740,0
|
|
20241104,190800,119129020,6740,6740,6740,6740,0
|
|
20241104,190700,119129020,6740,6740,6740,6740,0
|
|
20241104,190600,119129020,6740,6740,6740,6740,0
|
|
20241104,190500,119129020,6740,6740,6740,6740,0
|
|
20241104,190400,119129020,6740,6740,6740,6740,0
|
|
20241104,190300,119129020,6740,6740,6740,6740,0
|
|
20241104,190200,119129020,6740,6740,6740,6740,0
|
|
20241104,190100,119129020,6740,6740,6740,6740,0
|
|
20241104,190000,119129020,6740,6740,6740,6740,0
|
|
20241104,185900,119129020,6740,6740,6740,6740,0
|
|
20241104,185800,119129020,6740,6740,6740,6740,828
|
|
20241104,185700,119129020,6740,6740,6740,6740,0
|
|
20241104,185600,119129020,6740,6740,6740,6740,0
|
|
20241104,185500,119129020,6740,6740,6740,6740,0
|
|
20241104,185400,119129020,6740,6740,6740,6740,0
|
|
20241104,185300,119129020,6740,6740,6740,6740,0
|
|
20241104,185200,119129020,6740,6740,6740,6740,0
|
|
20241104,185100,119129020,6740,6740,6740,6740,0
|
|
20241104,185000,119129020,6740,6740,6740,6740,0
|
|
20241104,184900,119129020,6740,6740,6740,6740,0
|
|
20241104,184800,119129020,6740,6740,6740,6740,0
|
|
20241104,184700,119129020,6740,6740,6740,6740,0
|
|
20241104,184600,119129020,6740,6740,6740,6740,0
|
|
20241104,184500,119129020,6740,6740,6740,6740,0
|
|
20241104,184400,119129020,6740,6740,6740,6740,0
|
|
20241104,184300,119129020,6740,6740,6740,6740,0
|
|
20241104,184200,119129020,6740,6740,6740,6740,0
|
|
20241104,184100,119129020,6740,6740,6740,6740,0
|
|
20241104,184000,119129020,6740,6740,6740,6740,0
|
|
20241104,183900,119129020,6740,6740,6740,6740,0
|
|
20241104,183800,119129020,6740,6740,6740,6740,0
|
|
20241104,183700,119129020,6740,6740,6740,6740,0
|
|
20241104,183600,119129020,6740,6740,6740,6740,0
|
|
20241104,183500,119129020,6740,6740,6740,6740,0
|
|
20241104,183400,119129020,6740,6740,6740,6740,0
|
|
20241104,183300,119129020,6740,6740,6740,6740,0
|
|
20241104,183200,119129020,6740,6740,6740,6740,0
|
|
20241104,183100,119129020,6740,6740,6740,6740,0
|
|
20241104,183000,119129020,6740,6740,6740,6740,0
|
|
20241104,182900,119129020,6740,6740,6740,6740,0
|
|
20241104,182800,119129020,6740,6740,6740,6740,828
|
|
20241104,182700,119129020,6740,6740,6740,6740,0
|
|
20241104,182600,119129020,6740,6740,6740,6740,0
|
|
20241104,182500,119129020,6740,6740,6740,6740,0
|
|
20241104,182400,119129020,6740,6740,6740,6740,0
|
|
20241104,182300,119129020,6740,6740,6740,6740,0
|
|
20241104,182200,119129020,6740,6740,6740,6740,0
|
|
20241104,182100,119129020,6740,6740,6740,6740,0
|
|
20241104,182000,119129020,6740,6740,6740,6740,0
|
|
20241104,181900,119129020,6740,6740,6740,6740,0
|
|
20241104,181800,119129020,6740,6740,6740,6740,0
|
|
20241104,181700,119129020,6740,6740,6740,6740,0
|
|
20241104,181600,119129020,6740,6740,6740,6740,0
|
|
20241104,181500,119129020,6740,6740,6740,6740,0
|
|
20241104,181400,119129020,6740,6740,6740,6740,0
|
|
20241104,181300,119129020,6740,6740,6740,6740,0
|
|
20241104,181200,119129020,6740,6740,6740,6740,0
|
|
20241104,181100,119129020,6740,6740,6740,6740,0
|
|
20241104,181000,119129020,6740,6740,6740,6740,0
|
|
20241104,180900,119129020,6740,6740,6740,6740,0
|
|
20241104,180800,119129020,6740,6740,6740,6740,0
|
|
20241104,180700,119129020,6740,6740,6740,6740,0
|
|
20241104,180600,119129020,6740,6740,6740,6740,0
|
|
20241104,180500,119129020,6740,6740,6740,6740,0
|
|
20241104,180400,119129020,6740,6740,6740,6740,0
|
|
20241104,180300,119129020,6740,6740,6740,6740,0
|
|
20241104,180200,119129020,6740,6740,6740,6740,0
|
|
20241104,180100,119129020,6740,6740,6740,6740,0
|
|
20241104,180000,119129020,6740,6740,6740,6740,0
|
|
20241104,175900,119129020,6740,6740,6740,6740,0
|
|
20241104,175800,119129020,6740,6740,6740,6740,828
|
|
20241104,175700,119129020,6740,6740,6740,6740,0
|
|
20241104,175600,119129020,6740,6740,6740,6740,0
|
|
20241104,175500,119129020,6740,6740,6740,6740,0
|
|
20241104,175400,119129020,6740,6740,6740,6740,0
|
|
20241104,175300,119129020,6740,6740,6740,6740,0
|
|
20241104,175200,119129020,6740,6740,6740,6740,0
|
|
20241104,175100,119129020,6740,6740,6740,6740,0
|
|
20241104,175000,119129020,6740,6740,6740,6740,0
|
|
20241104,174900,119129020,6740,6740,6740,6740,0
|
|
20241104,174800,119129020,6740,6740,6740,6740,0
|
|
20241104,174700,119129020,6740,6740,6740,6740,0
|
|
20241104,174600,119129020,6740,6740,6740,6740,0
|
|
20241104,174500,119129020,6740,6740,6740,6740,0
|
|
20241104,174400,119129020,6740,6740,6740,6740,0
|
|
20241104,174300,119129020,6740,6740,6740,6740,0
|
|
20241104,174200,119129020,6740,6740,6740,6740,0
|
|
20241104,174100,119129020,6740,6740,6740,6740,0
|
|
20241104,174000,119129020,6740,6740,6740,6740,0
|
|
20241104,173900,119129020,6740,6740,6740,6740,0
|
|
20241104,173800,119129020,6740,6740,6740,6740,0
|
|
20241104,173700,119129020,6740,6740,6740,6740,0
|
|
20241104,173600,119129020,6740,6740,6740,6740,0
|
|
20241104,173500,119129020,6740,6740,6740,6740,0
|
|
20241104,173400,119129020,6740,6740,6740,6740,0
|
|
20241104,173300,119129020,6740,6740,6740,6740,0
|
|
20241104,173200,119129020,6740,6740,6740,6740,0
|
|
20241104,173100,119129020,6740,6740,6740,6740,0
|
|
20241104,173000,119129020,6740,6740,6740,6740,0
|
|
20241104,172900,119129020,6740,6740,6740,6740,0
|
|
20241104,172800,119129020,6740,6740,6740,6740,828
|
|
20241104,172700,119129020,6740,6740,6740,6740,0
|
|
20241104,172600,119129020,6740,6740,6740,6740,0
|
|
20241104,172500,119129020,6740,6740,6740,6740,0
|
|
20241104,172400,119129020,6740,6740,6740,6740,0
|
|
20241104,172300,119129020,6740,6740,6740,6740,0
|
|
20241104,172200,119129020,6740,6740,6740,6740,0
|
|
20241104,172100,119129020,6740,6740,6740,6740,0
|
|
20241104,172000,119129020,6740,6740,6740,6740,0
|
|
20241104,171900,119129020,6740,6740,6740,6740,0
|
|
20241104,171800,119129020,6740,6740,6740,6740,0
|
|
20241104,171700,119129020,6740,6740,6740,6740,0
|
|
20241104,171600,119129020,6740,6740,6740,6740,0
|
|
20241104,171500,119129020,6740,6740,6740,6740,0
|
|
20241104,171400,119129020,6740,6740,6740,6740,0
|
|
20241104,171300,119129020,6740,6740,6740,6740,0
|
|
20241104,171200,119129020,6740,6740,6740,6740,0
|
|
20241104,171100,119129020,6740,6740,6740,6740,0
|
|
20241104,171000,119129020,6740,6740,6740,6740,0
|
|
20241104,170900,119129020,6740,6740,6740,6740,0
|
|
20241104,170800,119129020,6740,6740,6740,6740,0
|
|
20241104,170700,119129020,6740,6740,6740,6740,0
|
|
20241104,170600,119129020,6740,6740,6740,6740,0
|
|
20241104,170500,119129020,6740,6740,6740,6740,0
|
|
20241104,170400,119129020,6740,6740,6740,6740,0
|
|
20241104,170300,119129020,6740,6740,6740,6740,0
|
|
20241104,170200,119129020,6740,6740,6740,6740,0
|
|
20241104,170100,119129020,6740,6740,6740,6740,0
|
|
20241104,170000,119129020,6740,6740,6740,6740,0
|
|
20241104,165900,119129020,6740,6740,6740,6740,0
|
|
20241104,165800,119129020,6740,6740,6740,6740,828
|
|
20241104,165700,119129020,6740,6740,6740,6740,0
|
|
20241104,165600,119129020,6740,6740,6740,6740,0
|
|
20241104,165500,119129020,6740,6740,6740,6740,0
|
|
20241104,165400,119129020,6740,6740,6740,6740,0
|
|
20241104,165300,119129020,6740,6740,6740,6740,0
|
|
20241104,165200,119129020,6740,6740,6740,6740,0
|
|
20241104,165100,119129020,6740,6740,6740,6740,0
|
|
20241104,165000,119129020,6740,6740,6740,6740,0
|
|
20241104,164900,119129020,6740,6740,6740,6740,0
|
|
20241104,164800,119129020,6740,6740,6740,6740,0
|
|
20241104,164700,119129020,6740,6740,6740,6740,0
|
|
20241104,164600,119129020,6740,6740,6740,6740,0
|
|
20241104,164500,119129020,6740,6740,6740,6740,0
|
|
20241104,164400,119129020,6740,6740,6740,6740,0
|
|
20241104,164300,119129020,6740,6740,6740,6740,0
|
|
20241104,164200,119129020,6740,6740,6740,6740,0
|
|
20241104,164100,119129020,6740,6740,6740,6740,0
|
|
20241104,164000,119129020,6740,6740,6740,6740,0
|
|
20241104,163900,119129020,6740,6740,6740,6740,0
|
|
20241104,163800,119129020,6740,6740,6740,6740,0
|
|
20241104,163700,119129020,6740,6740,6740,6740,0
|
|
20241104,163600,119129020,6740,6740,6740,6740,0
|
|
20241104,163500,119129020,6740,6740,6740,6740,0
|
|
20241104,163400,119129020,6740,6740,6740,6740,0
|
|
20241104,163300,119129020,6740,6740,6740,6740,0
|
|
20241104,163200,119129020,6740,6740,6740,6740,0
|
|
20241104,163100,119129020,6740,6740,6740,6740,0
|
|
20241104,163000,119129020,6740,6740,6740,6740,0
|
|
20241104,162900,119129020,6740,6740,6740,6740,0
|
|
20241104,162800,119129020,6740,6740,6740,6740,828
|
|
20241104,162700,119129020,6740,6740,6740,6740,0
|
|
20241104,162600,119129020,6740,6740,6740,6740,0
|
|
20241104,162500,119129020,6740,6740,6740,6740,0
|
|
20241104,162400,119129020,6740,6740,6740,6740,0
|
|
20241104,162300,119129020,6740,6740,6740,6740,0
|
|
20241104,162200,119129020,6740,6740,6740,6740,0
|
|
20241104,162100,119129020,6740,6740,6740,6740,0
|
|
20241104,162000,119129020,6740,6740,6740,6740,0
|
|
20241104,161900,119129020,6740,6740,6740,6740,0
|
|
20241104,161800,119129020,6740,6740,6740,6740,0
|
|
20241104,161700,119129020,6740,6740,6740,6740,0
|
|
20241104,161600,119129020,6740,6740,6740,6740,0
|
|
20241104,161500,119129020,6740,6740,6740,6740,0
|
|
20241104,161400,119129020,6740,6740,6740,6740,0
|
|
20241104,161300,119129020,6740,6740,6740,6740,0
|
|
20241104,161200,119129020,6740,6740,6740,6740,0
|
|
20241104,161100,119129020,6740,6740,6740,6740,0
|
|
20241104,161000,119129020,6740,6740,6740,6740,0
|
|
20241104,160900,119129020,6740,6740,6740,6740,0
|
|
20241104,160800,119129020,6740,6740,6740,6740,0
|
|
20241104,160700,119129020,6740,6740,6740,6740,0
|
|
20241104,160600,119129020,6740,6740,6740,6740,0
|
|
20241104,160500,119129020,6740,6740,6740,6740,0
|
|
20241104,160400,119129020,6740,6740,6740,6740,0
|
|
20241104,160300,119129020,6740,6740,6740,6740,0
|
|
20241104,160200,119129020,6740,6740,6740,6740,0
|
|
20241104,160100,119129020,6740,6740,6740,6740,0
|
|
20241104,160000,119129020,6740,6740,6740,6740,0
|
|
20241104,155900,119129020,6740,6740,6740,6740,0
|
|
20241104,155800,119129020,6740,6740,6740,6740,828
|
|
20241104,155700,119129020,6740,6740,6740,6740,0
|
|
20241104,155600,119129020,6740,6740,6740,6740,0
|
|
20241104,155500,119129020,6740,6740,6740,6740,0
|
|
20241104,155400,119129020,6740,6740,6740,6740,0
|
|
20241104,155300,119129020,6740,6740,6740,6740,0
|
|
20241104,155200,119129020,6740,6740,6740,6740,0
|
|
20241104,155100,119129020,6740,6740,6740,6740,0
|
|
20241104,155000,119129020,6740,6740,6740,6740,0
|
|
20241104,154900,119129020,6740,6740,6740,6740,0
|
|
20241104,154800,119129020,6740,6740,6740,6740,0
|
|
20241104,154700,119129020,6740,6740,6740,6740,0
|
|
20241104,154600,119129020,6740,6740,6740,6740,0
|
|
20241104,154500,119129020,6740,6740,6740,6740,0
|
|
20241104,154400,119129020,6740,6740,6740,6740,0
|
|
20241104,154300,119129020,6740,6740,6740,6740,0
|
|
20241104,154200,119129020,6740,6740,6740,6740,0
|
|
20241104,154100,119129020,6740,6740,6740,6740,0
|
|
20241104,154000,119129020,6740,6740,6740,6740,0
|
|
20241104,153900,119129020,6740,6740,6740,6740,0
|
|
20241104,153800,119129020,6740,6740,6740,6740,0
|
|
20241104,153700,119129020,6740,6740,6740,6740,0
|
|
20241104,153600,119129020,6740,6740,6740,6740,0
|
|
20241104,153500,119129020,6740,6740,6740,6740,0
|
|
20241104,153400,119129020,6740,6740,6740,6740,0
|
|
20241104,153300,119129020,6740,6740,6740,6740,0
|
|
20241104,153200,119129020,6740,6740,6740,6740,0
|
|
20241104,153100,119129020,6740,6740,6740,6740,0
|
|
20241104,153000,119129020,6740,6740,6740,6740,828
|
|
20241104,152900,113548300,6790,6790,6790,6790,0
|
|
20241104,152800,113548300,6790,6790,6790,6790,0
|
|
20241104,152700,113548300,6790,6790,6790,6790,0
|
|
20241104,152600,113548300,6790,6790,6790,6790,0
|
|
20241104,152500,113548300,6790,6790,6790,6790,0
|
|
20241104,152400,113548300,6790,6790,6790,6790,0
|
|
20241104,152300,113548300,6790,6790,6790,6790,0
|
|
20241104,152200,113548300,6790,6790,6790,6790,0
|
|
20241104,152100,113548300,6790,6790,6790,6790,0
|
|
20241104,152000,113548300,6790,6790,6790,6790,0
|
|
20241104,151900,113548300,6790,6760,6790,6760,20
|
|
20241104,151800,113413070,6760,6760,6760,6760,12
|
|
20241104,151700,113331950,6760,6760,6760,6760,21
|
|
20241104,151600,113189990,6760,6760,6760,6760,10
|
|
20241104,151500,113122390,6760,6760,6760,6760,0
|
|
20241104,151400,113122390,6760,6770,6770,6760,243
|
|
20241104,151300,111479200,6790,6790,6790,6790,187
|
|
20241104,151200,110209470,6790,6790,6790,6790,0
|
|
20241104,151100,110209470,6790,6790,6790,6790,0
|
|
20241104,151000,110209470,6790,6790,6790,6790,0
|
|
20241104,150900,110209470,6790,6760,6790,6760,54
|
|
20241104,150800,109843080,6760,6760,6760,6760,703
|
|
20241104,150700,105090800,6750,6750,6750,6750,1
|
|
20241104,150600,105084050,6760,6760,6760,6760,134
|
|
20241104,150500,104178210,6760,6760,6760,6760,13
|
|
20241104,150400,104090330,6800,6770,6800,6770,1470
|
|
20241104,150300,94113820,6750,6750,6750,6750,0
|
|
20241104,150200,94113820,6750,6750,6750,6750,200
|
|
20241104,150100,92763820,6740,6740,6740,6740,0
|
|
20241104,150000,92763820,6740,6740,6740,6740,0
|
|
20241104,145900,92763820,6740,6740,6740,6740,2
|
|
20241104,145800,92750340,6730,6730,6730,6730,0
|
|
20241104,145700,92750340,6730,6730,6730,6730,0
|
|
20241104,145600,92750340,6730,6740,6740,6730,28
|
|
20241104,145500,92561720,6750,6750,6750,6750,0
|
|
20241104,145400,92561720,6750,6750,6750,6750,0
|
|
20241104,145300,92561720,6750,6750,6750,6750,0
|
|
20241104,145200,92561720,6750,6750,6750,6750,13
|
|
20241104,145100,92473970,6760,6760,6760,6760,0
|
|
20241104,145000,92473970,6760,6760,6760,6760,0
|
|
20241104,144900,92473970,6760,6760,6760,6760,0
|
|
20241104,144800,92473970,6760,6760,6760,6760,14
|
|
20241104,144700,92379330,6780,6780,6780,6780,1
|
|
20241104,144600,92372550,6770,6770,6770,6770,0
|
|
20241104,144500,92372550,6770,6770,6770,6770,0
|
|
20241104,144400,92372550,6770,6770,6770,6770,1
|
|
20241104,144300,92365780,6780,6780,6780,6780,0
|
|
20241104,144200,92365780,6780,6780,6780,6780,1
|
|
20241104,144100,92359000,6760,6760,6760,6760,0
|
|
20241104,144000,92359000,6760,6760,6760,6760,0
|
|
20241104,143900,92359000,6760,6760,6760,6760,0
|
|
20241104,143800,92359000,6760,6760,6760,6760,0
|
|
20241104,143700,92359000,6760,6760,6760,6760,2
|
|
20241104,143600,92345480,6740,6740,6740,6740,0
|
|
20241104,143500,92345480,6740,6740,6740,6740,0
|
|
20241104,143400,92345480,6740,6740,6740,6740,808
|
|
20241104,143300,86899560,6740,6740,6740,6740,0
|
|
20241104,143200,86899560,6740,6740,6740,6740,0
|
|
20241104,143100,86899560,6740,6740,6740,6740,0
|
|
20241104,143000,86899560,6740,6740,6740,6740,0
|
|
20241104,142900,86899560,6740,6740,6740,6740,1
|
|
20241104,142800,86892820,6750,6770,6770,6750,68
|
|
20241104,142700,86432480,6810,6810,6810,6810,80
|
|
20241104,142600,85887680,6810,6790,6810,6790,121
|
|
20241104,142500,85064490,6810,6780,6810,6780,874
|
|
20241104,142400,79122900,6740,6740,6740,6740,0
|
|
20241104,142300,79122900,6740,6740,6740,6740,0
|
|
20241104,142200,79122900,6740,6740,6740,6740,0
|
|
20241104,142100,79122900,6740,6740,6740,6740,0
|
|
20241104,142000,79122900,6740,6740,6740,6740,0
|
|
20241104,141900,79122900,6740,6740,6740,6740,0
|
|
20241104,141800,79122900,6740,6740,6740,6740,3
|
|
20241104,141700,79102680,6740,6740,6740,6740,0
|
|
20241104,141600,79102680,6740,6740,6740,6740,0
|
|
20241104,141500,79102680,6740,6740,6740,6740,0
|
|
20241104,141400,79102680,6740,6740,6740,6740,0
|
|
20241104,141300,79102680,6740,6740,6740,6740,0
|
|
20241104,141200,79102680,6740,6740,6740,6740,0
|
|
20241104,141100,79102680,6740,6740,6740,6740,1
|
|
20241104,141000,79095940,6760,6760,6760,6760,0
|
|
20241104,140900,79095940,6760,6760,6760,6760,0
|
|
20241104,140800,79095940,6760,6760,6760,6760,0
|
|
20241104,140700,79095940,6760,6760,6760,6760,0
|
|
20241104,140600,79095940,6760,6760,6760,6760,54
|
|
20241104,140500,78730900,6760,6760,6760,6760,0
|
|
20241104,140400,78730900,6760,6760,6760,6760,162
|
|
20241104,140300,77635780,6760,6760,6760,6760,0
|
|
20241104,140200,77635780,6760,6760,6760,6760,0
|
|
20241104,140100,77635780,6760,6740,6760,6740,201
|
|
20241104,140000,76277040,6760,6760,6760,6760,0
|
|
20241104,135900,76277040,6760,6760,6760,6760,0
|
|
20241104,135800,76277040,6760,6770,6770,6760,350
|
|
20241104,135700,73910550,6780,6780,6780,6780,1
|
|
20241104,135600,73903770,6780,6780,6780,6780,2
|
|
20241104,135500,73890210,6790,6790,6790,6790,10
|
|
20241104,135400,73822310,6790,6790,6790,6790,0
|
|
20241104,135300,73822310,6790,6790,6790,6790,0
|
|
20241104,135200,73822310,6790,6780,6790,6780,2
|
|
20241104,135100,73808740,6770,6770,6770,6770,0
|
|
20241104,135000,73808740,6770,6770,6770,6770,87
|
|
20241104,134900,73219750,6770,6770,6770,6770,0
|
|
20241104,134800,73219750,6770,6770,6770,6770,0
|
|
20241104,134700,73219750,6770,6770,6770,6770,0
|
|
20241104,134600,73219750,6770,6770,6770,6770,0
|
|
20241104,134500,73219750,6770,6770,6770,6770,0
|
|
20241104,134400,73219750,6770,6770,6770,6770,0
|
|
20241104,134300,73219750,6770,6770,6770,6770,0
|
|
20241104,134200,73219750,6770,6770,6770,6770,0
|
|
20241104,134100,73219750,6770,6770,6770,6770,15
|
|
20241104,134000,73118200,6770,6770,6770,6770,1
|
|
20241104,133900,73111430,6770,6770,6770,6770,430
|
|
20241104,133800,70200330,6770,6780,6780,6770,3
|
|
20241104,133700,70180000,6770,6770,6770,6770,200
|
|
20241104,133600,68826000,6760,6760,6760,6760,4
|
|
20241104,133500,68798960,6760,6760,6760,6760,0
|
|
20241104,133400,68798960,6760,6760,6760,6760,1
|
|
20241104,133300,68792200,6770,6770,6770,6770,1
|
|
20241104,133200,68785430,6760,6760,6760,6760,0
|
|
20241104,133100,68785430,6760,6760,6760,6760,2
|
|
20241104,133000,68771910,6750,6750,6750,6750,0
|
|
20241104,132900,68771910,6750,6750,6750,6750,0
|
|
20241104,132800,68771910,6750,6750,6750,6750,0
|
|
20241104,132700,68771910,6750,6750,6750,6750,0
|
|
20241104,132600,68771910,6750,6750,6750,6750,0
|
|
20241104,132500,68771910,6750,6750,6750,6750,64
|
|
20241104,132400,68339910,6750,6750,6750,6750,0
|
|
20241104,132300,68339910,6750,6750,6750,6750,0
|
|
20241104,132200,68339910,6750,6750,6750,6750,0
|
|
20241104,132100,68339910,6750,6750,6750,6750,10
|
|
20241104,132000,68272410,6750,6750,6750,6750,40
|
|
20241104,131900,68002410,6750,6750,6750,6750,0
|
|
20241104,131800,68002410,6750,6750,6750,6750,0
|
|
20241104,131700,68002410,6750,6750,6750,6750,30
|
|
20241104,131600,67799910,6750,6750,6750,6750,148
|
|
20241104,131500,66800910,6750,6750,6750,6750,0
|
|
20241104,131400,66800910,6750,6750,6750,6750,1
|
|
20241104,131300,66794160,6740,6740,6740,6740,0
|
|
20241104,131200,66794160,6740,6740,6740,6740,30
|
|
20241104,131100,66591960,6750,6750,6750,6750,0
|
|
20241104,131000,66591960,6750,6750,6750,6750,0
|
|
20241104,130900,66591960,6750,6750,6750,6750,0
|
|
20241104,130800,66591960,6750,6750,6750,6750,0
|
|
20241104,130700,66591960,6750,6750,6750,6750,0
|
|
20241104,130600,66591960,6750,6750,6750,6750,453
|
|
20241104,130500,63534210,6750,6750,6750,6750,0
|
|
20241104,130400,63534210,6750,6750,6750,6750,0
|
|
20241104,130300,63534210,6750,6750,6750,6750,0
|
|
20241104,130200,63534210,6750,6750,6750,6750,5
|
|
20241104,130100,63500460,6750,6750,6750,6750,0
|
|
20241104,130000,63500460,6750,6750,6750,6750,40
|
|
20241104,125900,63230460,6750,6750,6750,6750,0
|
|
20241104,125800,63230460,6750,6750,6750,6750,1
|
|
20241104,125700,63223710,6750,6750,6750,6750,0
|
|
20241104,125600,63223710,6750,6750,6750,6750,0
|
|
20241104,125500,63223710,6750,6750,6750,6750,0
|
|
20241104,125400,63223710,6750,6750,6750,6750,0
|
|
20241104,125300,63223710,6750,6750,6750,6750,1
|
|
20241104,125200,63216960,6770,6770,6770,6770,0
|
|
20241104,125100,63216960,6770,6770,6770,6770,0
|
|
20241104,125000,63216960,6770,6760,6770,6760,20
|
|
20241104,124900,63081590,6760,6760,6760,6760,0
|
|
20241104,124800,63081590,6760,6760,6760,6760,0
|
|
20241104,124700,63081590,6760,6760,6760,6760,0
|
|
20241104,124600,63081590,6760,6760,6760,6760,0
|
|
20241104,124500,63081590,6760,6760,6760,6760,3
|
|
20241104,124400,63061310,6750,6750,6750,6750,0
|
|
20241104,124300,63061310,6750,6750,6750,6750,122
|
|
20241104,124200,62237810,6750,6750,6750,6750,0
|
|
20241104,124100,62237810,6750,6750,6750,6750,0
|
|
20241104,124000,62237810,6750,6750,6750,6750,0
|
|
20241104,123900,62237810,6750,6750,6750,6750,0
|
|
20241104,123800,62237810,6750,6750,6750,6750,110
|
|
20241104,123700,61495310,6750,6750,6750,6750,131
|
|
20241104,123600,60611060,6750,6750,6750,6750,0
|
|
20241104,123500,60611060,6750,6750,6750,6750,0
|
|
20241104,123400,60611060,6750,6750,6750,6750,463
|
|
20241104,123300,57485810,6760,6760,6760,6760,0
|
|
20241104,123200,57485810,6760,6760,6760,6760,0
|
|
20241104,123100,57485810,6760,6750,6760,6750,422
|
|
20241104,123000,54637290,6750,6750,6750,6750,0
|
|
20241104,122900,54637290,6750,6750,6750,6750,0
|
|
20241104,122800,54637290,6750,6750,6750,6740,53
|
|
20241104,122700,54279560,6740,6740,6740,6740,0
|
|
20241104,122600,54279560,6740,6740,6740,6740,0
|
|
20241104,122500,54279560,6740,6740,6740,6740,50
|
|
20241104,122400,53942560,6750,6750,6750,6750,1
|
|
20241104,122300,53935810,6740,6740,6740,6740,135
|
|
20241104,122200,53025910,6750,6750,6750,6750,0
|
|
20241104,122100,53025910,6750,6750,6750,6750,0
|
|
20241104,122000,53025910,6750,6750,6750,6750,30
|
|
20241104,121900,52823410,6750,6750,6750,6750,1
|
|
20241104,121800,52816660,6750,6750,6750,6750,1
|
|
20241104,121700,52809910,6740,6740,6740,6740,1
|
|
20241104,121600,52803170,6750,6740,6750,6740,409
|
|
20241104,121500,50046500,6740,6740,6740,6740,0
|
|
20241104,121400,50046500,6740,6740,6740,6740,60
|
|
20241104,121300,49642100,6740,6740,6740,6740,0
|
|
20241104,121200,49642100,6740,6740,6740,6740,100
|
|
20241104,121100,48968100,6740,6740,6740,6740,0
|
|
20241104,121000,48968100,6740,6740,6740,6740,0
|
|
20241104,120900,48968100,6740,6740,6740,6740,0
|
|
20241104,120800,48968100,6740,6740,6740,6740,0
|
|
20241104,120700,48968100,6740,6740,6740,6740,0
|
|
20241104,120600,48968100,6740,6740,6740,6740,0
|
|
20241104,120500,48968100,6740,6740,6740,6740,1
|
|
20241104,120400,48961360,6740,6730,6740,6730,3
|
|
20241104,120300,48941160,6730,6730,6730,6730,0
|
|
20241104,120200,48941160,6730,6730,6730,6730,152
|
|
20241104,120100,47918200,6730,6730,6730,6730,55
|
|
20241104,120000,47548050,6730,6730,6730,6730,1
|
|
20241104,115900,47541320,6730,6730,6730,6730,1
|
|
20241104,115800,47534590,6730,6730,6730,6730,0
|
|
20241104,115700,47534590,6730,6730,6730,6730,1
|
|
20241104,115600,47527860,6720,6720,6720,6720,78
|
|
20241104,115500,47003700,6730,6730,6730,6720,201
|
|
20241104,115400,45650980,6730,6730,6730,6730,0
|
|
20241104,115300,45650980,6730,6730,6730,6730,0
|
|
20241104,115200,45650980,6730,6730,6730,6730,0
|
|
20241104,115100,45650980,6730,6730,6730,6730,0
|
|
20241104,115000,45650980,6730,6730,6730,6730,1000
|
|
20241104,114900,38920980,6730,6730,6730,6730,0
|
|
20241104,114800,38920980,6730,6730,6730,6730,0
|
|
20241104,114700,38920980,6730,6730,6730,6730,20
|
|
20241104,114600,38786380,6730,6730,6730,6730,0
|
|
20241104,114500,38786380,6730,6730,6730,6730,0
|
|
20241104,114400,38786380,6730,6730,6730,6730,0
|
|
20241104,114300,38786380,6730,6730,6730,6730,0
|
|
20241104,114200,38786380,6730,6730,6730,6730,0
|
|
20241104,114100,38786380,6730,6730,6730,6730,0
|
|
20241104,114000,38786380,6730,6730,6730,6730,0
|
|
20241104,113900,38786380,6730,6730,6730,6730,0
|
|
20241104,113800,38786380,6730,6730,6730,6730,0
|
|
20241104,113700,38786380,6730,6730,6730,6730,0
|
|
20241104,113600,38786380,6730,6730,6730,6730,0
|
|
20241104,113500,38786380,6730,6730,6730,6730,0
|
|
20241104,113400,38786380,6730,6730,6730,6730,0
|
|
20241104,113300,38786380,6730,6730,6730,6730,0
|
|
20241104,113200,38786380,6730,6730,6730,6730,120
|
|
20241104,113100,37978780,6730,6690,6730,6680,237
|
|
20241104,113000,36393330,6730,6730,6730,6730,0
|
|
20241104,112900,36393330,6730,6730,6730,6730,0
|
|
20241104,112800,36393330,6730,6730,6730,6730,0
|
|
20241104,112700,36393330,6730,6730,6730,6730,0
|
|
20241104,112600,36393330,6730,6730,6730,6730,1
|
|
20241104,112500,36386600,6730,6730,6730,6730,0
|
|
20241104,112400,36386600,6730,6730,6730,6730,0
|
|
20241104,112300,36386600,6730,6730,6730,6730,0
|
|
20241104,112200,36386600,6730,6730,6730,6730,0
|
|
20241104,112100,36386600,6730,6730,6730,6730,0
|
|
20241104,112000,36386600,6730,6730,6730,6730,0
|
|
20241104,111900,36386600,6730,6730,6730,6730,0
|
|
20241104,111800,36386600,6730,6730,6730,6730,0
|
|
20241104,111700,36386600,6730,6730,6730,6730,0
|
|
20241104,111600,36386600,6730,6730,6730,6730,0
|
|
20241104,111500,36386600,6730,6730,6730,6730,0
|
|
20241104,111400,36386600,6730,6730,6730,6730,0
|
|
20241104,111300,36386600,6730,6730,6730,6730,0
|
|
20241104,111200,36386600,6730,6730,6730,6730,0
|
|
20241104,111100,36386600,6730,6730,6730,6730,0
|
|
20241104,111000,36386600,6730,6720,6730,6720,109
|
|
20241104,110900,35653340,6730,6730,6730,6730,0
|
|
20241104,110800,35653340,6730,6730,6730,6730,0
|
|
20241104,110700,35653340,6730,6730,6730,6730,0
|
|
20241104,110600,35653340,6730,6730,6730,6730,0
|
|
20241104,110500,35653340,6730,6730,6730,6730,0
|
|
20241104,110400,35653340,6730,6730,6730,6730,0
|
|
20241104,110300,35653340,6730,6730,6730,6730,0
|
|
20241104,110200,35653340,6730,6730,6730,6730,0
|
|
20241104,110100,35653340,6730,6730,6730,6730,0
|
|
20241104,110000,35653340,6730,6730,6730,6730,0
|
|
20241104,105900,35653340,6730,6690,6730,6680,77
|
|
20241104,105800,35138820,6730,6730,6730,6730,0
|
|
20241104,105700,35138820,6730,6730,6730,6730,0
|
|
20241104,105600,35138820,6730,6730,6730,6730,0
|
|
20241104,105500,35138820,6730,6730,6730,6730,0
|
|
20241104,105400,35138820,6730,6730,6730,6730,1
|
|
20241104,105300,35132090,6720,6720,6720,6720,0
|
|
20241104,105200,35132090,6720,6720,6720,6720,0
|
|
20241104,105100,35132090,6720,6720,6720,6720,1
|
|
20241104,105000,35125370,6700,6700,6700,6700,14
|
|
20241104,104900,35031570,6730,6730,6730,6730,0
|
|
20241104,104800,35031570,6730,6730,6730,6730,0
|
|
20241104,104700,35031570,6730,6730,6730,6730,0
|
|
20241104,104600,35031570,6730,6730,6730,6730,0
|
|
20241104,104500,35031570,6730,6730,6730,6730,24
|
|
20241104,104400,34870050,6730,6730,6730,6730,0
|
|
20241104,104300,34870050,6730,6710,6730,6710,11
|
|
20241104,104200,34796170,6700,6690,6700,6690,265
|
|
20241104,104100,33023290,6690,6690,6690,6690,0
|
|
20241104,104000,33023290,6690,6690,6690,6690,264
|
|
20241104,103900,31257130,6690,6680,6690,6680,201
|
|
20241104,103800,29912450,6680,6680,6680,6680,0
|
|
20241104,103700,29912450,6680,6680,6680,6680,0
|
|
20241104,103600,29912450,6680,6680,6680,6680,5
|
|
20241104,103500,29879050,6690,6690,6690,6690,200
|
|
20241104,103400,28541050,6680,6680,6680,6680,0
|
|
20241104,103300,28541050,6680,6680,6680,6680,0
|
|
20241104,103200,28541050,6680,6680,6680,6680,0
|
|
20241104,103100,28541050,6680,6680,6680,6680,0
|
|
20241104,103000,28541050,6680,6680,6680,6680,90
|
|
20241104,102900,27939850,6680,6680,6680,6680,187
|
|
20241104,102800,26690690,6680,6680,6680,6680,10
|
|
20241104,102700,26623890,6680,6680,6680,6680,10
|
|
20241104,102600,26557090,6680,6680,6680,6680,0
|
|
20241104,102500,26557090,6680,6680,6680,6680,0
|
|
20241104,102400,26557090,6680,6680,6680,6680,0
|
|
20241104,102300,26557090,6680,6680,6680,6680,1
|
|
20241104,102200,26550410,6690,6690,6690,6690,0
|
|
20241104,102100,26550410,6690,6690,6690,6690,2
|
|
20241104,102000,26537030,6690,6690,6690,6690,17
|
|
20241104,101900,26423300,6680,6680,6680,6680,0
|
|
20241104,101800,26423300,6680,6680,6680,6680,42
|
|
20241104,101700,26142740,6680,6680,6680,6680,0
|
|
20241104,101600,26142740,6680,6680,6680,6680,0
|
|
20241104,101500,26142740,6680,6680,6680,6680,0
|
|
20241104,101400,26142740,6680,6680,6680,6680,0
|
|
20241104,101300,26142740,6680,6680,6680,6680,0
|
|
20241104,101200,26142740,6680,6690,6690,6680,41
|
|
20241104,101100,25868460,6690,6690,6690,6690,0
|
|
20241104,101000,25868460,6690,6680,6690,6680,49
|
|
20241104,100900,25541130,6680,6680,6680,6680,15
|
|
20241104,100800,25440930,6680,6680,6680,6680,0
|
|
20241104,100700,25440930,6680,6680,6680,6680,50
|
|
20241104,100600,25106930,6680,6680,6680,6680,1
|
|
20241104,100500,25100250,6690,6690,6690,6690,0
|
|
20241104,100400,25100250,6690,6690,6690,6690,10
|
|
20241104,100300,25033350,6680,6680,6680,6680,1
|
|
20241104,100200,25026670,6680,6680,6680,6680,0
|
|
20241104,100100,25026670,6680,6680,6680,6680,0
|
|
20241104,100000,25026670,6680,6680,6680,6680,0
|
|
20241104,095900,25026670,6680,6680,6680,6680,0
|
|
20241104,095800,25026670,6680,6680,6680,6680,0
|
|
20241104,095700,25026670,6680,6680,6680,6680,0
|
|
20241104,095600,25026670,6680,6690,6690,6680,576
|
|
20241104,095500,21176610,6690,6690,6690,6690,0
|
|
20241104,095400,21176610,6690,6690,6690,6690,0
|
|
20241104,095300,21176610,6690,6690,6690,6690,0
|
|
20241104,095200,21176610,6690,6690,6690,6690,0
|
|
20241104,095100,21176610,6690,6690,6690,6690,0
|
|
20241104,095000,21176610,6690,6690,6690,6690,0
|
|
20241104,094900,21176610,6690,6690,6690,6690,0
|
|
20241104,094800,21176610,6690,6730,6790,6690,330
|
|
20241104,094700,18943980,6740,6710,6740,6710,2
|
|
20241104,094600,18930530,6720,6720,6720,6720,1
|
|
20241104,094500,18923810,6710,6680,6710,6680,1001
|
|
20241104,094400,12237100,6680,6680,6680,6680,0
|
|
20241104,094300,12237100,6680,6680,6680,6680,0
|
|
20241104,094200,12237100,6680,6680,6680,6680,0
|
|
20241104,094100,12237100,6680,6680,6680,6680,0
|
|
20241104,094000,12237100,6680,6680,6680,6680,0
|
|
20241104,093900,12237100,6680,6680,6680,6680,0
|
|
20241104,093800,12237100,6680,6680,6680,6680,0
|
|
20241104,093700,12237100,6680,6680,6680,6680,0
|
|
20241104,093600,12237100,6680,6680,6680,6680,18
|
|
20241104,093500,12116860,6680,6680,6680,6680,0
|
|
20241104,093400,12116860,6680,6680,6680,6680,0
|
|
20241104,093300,12116860,6680,6680,6680,6680,0
|
|
20241104,093200,12116860,6680,6680,6680,6680,5
|
|
20241104,093100,12083460,6680,6680,6680,6680,0
|
|
20241104,093000,12083460,6680,6680,6680,6680,0
|
|
20241104,092900,12083460,6680,6720,6750,6680,75
|
|
20241104,092800,11579430,6690,6690,6690,6690,0
|
|
20241104,092700,11579430,6690,6690,6690,6690,2
|
|
20241104,092600,11566050,6680,6680,6680,6680,0
|
|
20241104,092500,11566050,6680,6680,6680,6680,0
|
|
20241104,092400,11566050,6680,6680,6680,6680,0
|
|
20241104,092300,11566050,6680,6680,6680,6680,34
|
|
20241104,092200,11338930,6680,6680,6680,6680,0
|
|
20241104,092100,11338930,6680,6680,6680,6680,0
|
|
20241104,092000,11338930,6680,6690,6690,6680,151
|
|
20241104,091900,10330240,6680,6680,6680,6680,0
|
|
20241104,091800,10330240,6680,6680,6680,6680,0
|
|
20241104,091700,10330240,6680,6680,6680,6680,0
|
|
20241104,091600,10330240,6680,6680,6680,6680,0
|
|
20241104,091500,10330240,6680,6680,6680,6680,0
|
|
20241104,091400,10330240,6680,6680,6680,6680,0
|
|
20241104,091300,10330240,6680,6680,6680,6680,110
|
|
20241104,091200,9595440,6680,6700,6700,6680,400
|
|
20241104,091100,6920420,6700,6700,6700,6700,0
|
|
20241104,091000,6920420,6700,6700,6700,6700,279
|
|
20241104,090900,5051120,6700,6700,6700,6700,0
|
|
20241104,090800,5051120,6700,6700,6700,6700,52
|
|
20241104,090700,4702720,6680,6680,6680,6680,0
|
|
20241104,090600,4702720,6680,6680,6680,6680,0
|
|
20241104,090500,4702720,6680,6680,6680,6680,0
|
|
20241104,090400,4702720,6680,6680,6680,6680,0
|
|
20241104,090300,4702720,6680,6680,6680,6680,0
|
|
20241104,090200,4702720,6680,6680,6680,6680,0
|
|
20241104,090100,4702720,6680,6680,6680,6680,0
|
|
20241104,090000,4702720,6680,6680,6680,6680,704
|