672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,200900,64738890,7070,7070,7070,7070,284
|
|
20241107,200800,64738890,7070,7070,7070,7070,0
|
|
20241107,200700,64738890,7070,7070,7070,7070,0
|
|
20241107,200600,64738890,7070,7070,7070,7070,0
|
|
20241107,200500,64738890,7070,7070,7070,7070,0
|
|
20241107,200400,64738890,7070,7070,7070,7070,0
|
|
20241107,200300,64738890,7070,7070,7070,7070,0
|
|
20241107,200200,64738890,7070,7070,7070,7070,0
|
|
20241107,200100,64738890,7070,7070,7070,7070,0
|
|
20241107,200000,64738890,7070,7070,7070,7070,0
|
|
20241107,195900,64738890,7070,7070,7070,7070,0
|
|
20241107,195800,64738890,7070,7070,7070,7070,0
|
|
20241107,195700,64738890,7070,7070,7070,7070,0
|
|
20241107,195600,64738890,7070,7070,7070,7070,0
|
|
20241107,195500,64738890,7070,7070,7070,7070,0
|
|
20241107,195400,64738890,7070,7070,7070,7070,0
|
|
20241107,195300,64738890,7070,7070,7070,7070,0
|
|
20241107,195200,64738890,7070,7070,7070,7070,0
|
|
20241107,195100,64738890,7070,7070,7070,7070,0
|
|
20241107,195000,64738890,7070,7070,7070,7070,0
|
|
20241107,194900,64738890,7070,7070,7070,7070,0
|
|
20241107,194800,64738890,7070,7070,7070,7070,0
|
|
20241107,194700,64738890,7070,7070,7070,7070,0
|
|
20241107,194600,64738890,7070,7070,7070,7070,0
|
|
20241107,194500,64738890,7070,7070,7070,7070,0
|
|
20241107,194400,64738890,7070,7070,7070,7070,0
|
|
20241107,194300,64738890,7070,7070,7070,7070,0
|
|
20241107,194200,64738890,7070,7070,7070,7070,0
|
|
20241107,194100,64738890,7070,7070,7070,7070,0
|
|
20241107,194000,64738890,7070,7070,7070,7070,0
|
|
20241107,193900,64738890,7070,7070,7070,7070,284
|
|
20241107,193800,64738890,7070,7070,7070,7070,0
|
|
20241107,193700,64738890,7070,7070,7070,7070,0
|
|
20241107,193600,64738890,7070,7070,7070,7070,0
|
|
20241107,193500,64738890,7070,7070,7070,7070,0
|
|
20241107,193400,64738890,7070,7070,7070,7070,0
|
|
20241107,193300,64738890,7070,7070,7070,7070,0
|
|
20241107,193200,64738890,7070,7070,7070,7070,0
|
|
20241107,193100,64738890,7070,7070,7070,7070,0
|
|
20241107,193000,64738890,7070,7070,7070,7070,0
|
|
20241107,192900,64738890,7070,7070,7070,7070,0
|
|
20241107,192800,64738890,7070,7070,7070,7070,0
|
|
20241107,192700,64738890,7070,7070,7070,7070,0
|
|
20241107,192600,64738890,7070,7070,7070,7070,0
|
|
20241107,192500,64738890,7070,7070,7070,7070,0
|
|
20241107,192400,64738890,7070,7070,7070,7070,0
|
|
20241107,192300,64738890,7070,7070,7070,7070,0
|
|
20241107,192200,64738890,7070,7070,7070,7070,0
|
|
20241107,192100,64738890,7070,7070,7070,7070,0
|
|
20241107,192000,64738890,7070,7070,7070,7070,0
|
|
20241107,191900,64738890,7070,7070,7070,7070,0
|
|
20241107,191800,64738890,7070,7070,7070,7070,0
|
|
20241107,191700,64738890,7070,7070,7070,7070,0
|
|
20241107,191600,64738890,7070,7070,7070,7070,0
|
|
20241107,191500,64738890,7070,7070,7070,7070,0
|
|
20241107,191400,64738890,7070,7070,7070,7070,0
|
|
20241107,191300,64738890,7070,7070,7070,7070,0
|
|
20241107,191200,64738890,7070,7070,7070,7070,0
|
|
20241107,191100,64738890,7070,7070,7070,7070,0
|
|
20241107,191000,64738890,7070,7070,7070,7070,0
|
|
20241107,190900,64738890,7070,7070,7070,7070,284
|
|
20241107,190800,64738890,7070,7070,7070,7070,0
|
|
20241107,190700,64738890,7070,7070,7070,7070,0
|
|
20241107,190600,64738890,7070,7070,7070,7070,0
|
|
20241107,190500,64738890,7070,7070,7070,7070,0
|
|
20241107,190400,64738890,7070,7070,7070,7070,0
|
|
20241107,190300,64738890,7070,7070,7070,7070,0
|
|
20241107,190200,64738890,7070,7070,7070,7070,0
|
|
20241107,190100,64738890,7070,7070,7070,7070,0
|
|
20241107,190000,64738890,7070,7070,7070,7070,0
|
|
20241107,185900,64738890,7070,7070,7070,7070,0
|
|
20241107,185800,64738890,7070,7070,7070,7070,0
|
|
20241107,185700,64738890,7070,7070,7070,7070,0
|
|
20241107,185600,64738890,7070,7070,7070,7070,0
|
|
20241107,185500,64738890,7070,7070,7070,7070,0
|
|
20241107,185400,64738890,7070,7070,7070,7070,0
|
|
20241107,185300,64738890,7070,7070,7070,7070,0
|
|
20241107,185200,64738890,7070,7070,7070,7070,0
|
|
20241107,185100,64738890,7070,7070,7070,7070,0
|
|
20241107,185000,64738890,7070,7070,7070,7070,0
|
|
20241107,184900,64738890,7070,7070,7070,7070,0
|
|
20241107,184800,64738890,7070,7070,7070,7070,0
|
|
20241107,184700,64738890,7070,7070,7070,7070,0
|
|
20241107,184600,64738890,7070,7070,7070,7070,0
|
|
20241107,184500,64738890,7070,7070,7070,7070,0
|
|
20241107,184400,64738890,7070,7070,7070,7070,0
|
|
20241107,184300,64738890,7070,7070,7070,7070,0
|
|
20241107,184200,64738890,7070,7070,7070,7070,0
|
|
20241107,184100,64738890,7070,7070,7070,7070,0
|
|
20241107,184000,64738890,7070,7070,7070,7070,0
|
|
20241107,183900,64738890,7070,7070,7070,7070,284
|
|
20241107,183800,64738890,7070,7070,7070,7070,0
|
|
20241107,183700,64738890,7070,7070,7070,7070,0
|
|
20241107,183600,64738890,7070,7070,7070,7070,0
|
|
20241107,183500,64738890,7070,7070,7070,7070,0
|
|
20241107,183400,64738890,7070,7070,7070,7070,0
|
|
20241107,183300,64738890,7070,7070,7070,7070,0
|
|
20241107,183200,64738890,7070,7070,7070,7070,0
|
|
20241107,183100,64738890,7070,7070,7070,7070,0
|
|
20241107,183000,64738890,7070,7070,7070,7070,0
|
|
20241107,182900,64738890,7070,7070,7070,7070,0
|
|
20241107,182800,64738890,7070,7070,7070,7070,0
|
|
20241107,182700,64738890,7070,7070,7070,7070,0
|
|
20241107,182600,64738890,7070,7070,7070,7070,0
|
|
20241107,182500,64738890,7070,7070,7070,7070,0
|
|
20241107,182400,64738890,7070,7070,7070,7070,0
|
|
20241107,182300,64738890,7070,7070,7070,7070,0
|
|
20241107,182200,64738890,7070,7070,7070,7070,0
|
|
20241107,182100,64738890,7070,7070,7070,7070,0
|
|
20241107,182000,64738890,7070,7070,7070,7070,0
|
|
20241107,181900,64738890,7070,7070,7070,7070,0
|
|
20241107,181800,64738890,7070,7070,7070,7070,0
|
|
20241107,181700,64738890,7070,7070,7070,7070,0
|
|
20241107,181600,64738890,7070,7070,7070,7070,0
|
|
20241107,181500,64738890,7070,7070,7070,7070,0
|
|
20241107,181400,64738890,7070,7070,7070,7070,0
|
|
20241107,181300,64738890,7070,7070,7070,7070,0
|
|
20241107,181200,64738890,7070,7070,7070,7070,0
|
|
20241107,181100,64738890,7070,7070,7070,7070,0
|
|
20241107,181000,64738890,7070,7070,7070,7070,0
|
|
20241107,180900,64738890,7070,7070,7070,7070,284
|
|
20241107,180800,64738890,7070,7070,7070,7070,0
|
|
20241107,180700,64738890,7070,7070,7070,7070,0
|
|
20241107,180600,64738890,7070,7070,7070,7070,0
|
|
20241107,180500,64738890,7070,7070,7070,7070,0
|
|
20241107,180400,64738890,7070,7070,7070,7070,0
|
|
20241107,180300,64738890,7070,7070,7070,7070,0
|
|
20241107,180200,64738890,7070,7070,7070,7070,0
|
|
20241107,180100,64738890,7070,7070,7070,7070,0
|
|
20241107,180000,64738890,7070,7070,7070,7070,0
|
|
20241107,175900,64738890,7070,7070,7070,7070,0
|
|
20241107,175800,64738890,7070,7070,7070,7070,0
|
|
20241107,175700,64738890,7070,7070,7070,7070,0
|
|
20241107,175600,64738890,7070,7070,7070,7070,0
|
|
20241107,175500,64738890,7070,7070,7070,7070,0
|
|
20241107,175400,64738890,7070,7070,7070,7070,0
|
|
20241107,175300,64738890,7070,7070,7070,7070,0
|
|
20241107,175200,64738890,7070,7070,7070,7070,0
|
|
20241107,175100,64738890,7070,7070,7070,7070,0
|
|
20241107,175000,64738890,7070,7070,7070,7070,0
|
|
20241107,174900,64738890,7070,7070,7070,7070,0
|
|
20241107,174800,64738890,7070,7070,7070,7070,0
|
|
20241107,174700,64738890,7070,7070,7070,7070,0
|
|
20241107,174600,64738890,7070,7070,7070,7070,0
|
|
20241107,174500,64738890,7070,7070,7070,7070,0
|
|
20241107,174400,64738890,7070,7070,7070,7070,0
|
|
20241107,174300,64738890,7070,7070,7070,7070,0
|
|
20241107,174200,64738890,7070,7070,7070,7070,0
|
|
20241107,174100,64738890,7070,7070,7070,7070,0
|
|
20241107,174000,64738890,7070,7070,7070,7070,0
|
|
20241107,173900,64738890,7070,7070,7070,7070,284
|
|
20241107,173800,64738890,7070,7070,7070,7070,0
|
|
20241107,173700,64738890,7070,7070,7070,7070,0
|
|
20241107,173600,64738890,7070,7070,7070,7070,0
|
|
20241107,173500,64738890,7070,7070,7070,7070,0
|
|
20241107,173400,64738890,7070,7070,7070,7070,0
|
|
20241107,173300,64738890,7070,7070,7070,7070,0
|
|
20241107,173200,64738890,7070,7070,7070,7070,0
|
|
20241107,173100,64738890,7070,7070,7070,7070,0
|
|
20241107,173000,64738890,7070,7070,7070,7070,0
|
|
20241107,172900,64738890,7070,7070,7070,7070,0
|
|
20241107,172800,64738890,7070,7070,7070,7070,0
|
|
20241107,172700,64738890,7070,7070,7070,7070,0
|
|
20241107,172600,64738890,7070,7070,7070,7070,0
|
|
20241107,172500,64738890,7070,7070,7070,7070,0
|
|
20241107,172400,64738890,7070,7070,7070,7070,0
|
|
20241107,172300,64738890,7070,7070,7070,7070,0
|
|
20241107,172200,64738890,7070,7070,7070,7070,0
|
|
20241107,172100,64738890,7070,7070,7070,7070,0
|
|
20241107,172000,64738890,7070,7070,7070,7070,0
|
|
20241107,171900,64738890,7070,7070,7070,7070,0
|
|
20241107,171800,64738890,7070,7070,7070,7070,0
|
|
20241107,171700,64738890,7070,7070,7070,7070,0
|
|
20241107,171600,64738890,7070,7070,7070,7070,0
|
|
20241107,171500,64738890,7070,7070,7070,7070,0
|
|
20241107,171400,64738890,7070,7070,7070,7070,0
|
|
20241107,171300,64738890,7070,7070,7070,7070,0
|
|
20241107,171200,64738890,7070,7070,7070,7070,0
|
|
20241107,171100,64738890,7070,7070,7070,7070,0
|
|
20241107,171000,64738890,7070,7070,7070,7070,0
|
|
20241107,170900,64738890,7070,7070,7070,7070,284
|
|
20241107,170800,64738890,7070,7070,7070,7070,0
|
|
20241107,170700,64738890,7070,7070,7070,7070,0
|
|
20241107,170600,64738890,7070,7070,7070,7070,0
|
|
20241107,170500,64738890,7070,7070,7070,7070,0
|
|
20241107,170400,64738890,7070,7070,7070,7070,0
|
|
20241107,170300,64738890,7070,7070,7070,7070,0
|
|
20241107,170200,64738890,7070,7070,7070,7070,0
|
|
20241107,170100,64738890,7070,7070,7070,7070,0
|
|
20241107,170000,64738890,7070,7070,7070,7070,0
|
|
20241107,165900,64738890,7070,7070,7070,7070,0
|
|
20241107,165800,64738890,7070,7070,7070,7070,0
|
|
20241107,165700,64738890,7070,7070,7070,7070,0
|
|
20241107,165600,64738890,7070,7070,7070,7070,0
|
|
20241107,165500,64738890,7070,7070,7070,7070,0
|
|
20241107,165400,64738890,7070,7070,7070,7070,0
|
|
20241107,165300,64738890,7070,7070,7070,7070,0
|
|
20241107,165200,64738890,7070,7070,7070,7070,0
|
|
20241107,165100,64738890,7070,7070,7070,7070,0
|
|
20241107,165000,64738890,7070,7070,7070,7070,0
|
|
20241107,164900,64738890,7070,7070,7070,7070,0
|
|
20241107,164800,64738890,7070,7070,7070,7070,0
|
|
20241107,164700,64738890,7070,7070,7070,7070,0
|
|
20241107,164600,64738890,7070,7070,7070,7070,0
|
|
20241107,164500,64738890,7070,7070,7070,7070,0
|
|
20241107,164400,64738890,7070,7070,7070,7070,0
|
|
20241107,164300,64738890,7070,7070,7070,7070,0
|
|
20241107,164200,64738890,7070,7070,7070,7070,0
|
|
20241107,164100,64738890,7070,7070,7070,7070,0
|
|
20241107,164000,64738890,7070,7070,7070,7070,0
|
|
20241107,163900,64738890,7070,7070,7070,7070,284
|
|
20241107,163800,64738890,7070,7070,7070,7070,0
|
|
20241107,163700,64738890,7070,7070,7070,7070,0
|
|
20241107,163600,64738890,7070,7070,7070,7070,0
|
|
20241107,163500,64738890,7070,7070,7070,7070,0
|
|
20241107,163400,64738890,7070,7070,7070,7070,0
|
|
20241107,163300,64738890,7070,7070,7070,7070,0
|
|
20241107,163200,64738890,7070,7070,7070,7070,0
|
|
20241107,163100,64738890,7070,7070,7070,7070,0
|
|
20241107,163000,64738890,7070,7070,7070,7070,0
|
|
20241107,162900,64738890,7070,7070,7070,7070,0
|
|
20241107,162800,64738890,7070,7070,7070,7070,0
|
|
20241107,162700,64738890,7070,7070,7070,7070,0
|
|
20241107,162600,64738890,7070,7070,7070,7070,0
|
|
20241107,162500,64738890,7070,7070,7070,7070,0
|
|
20241107,162400,64738890,7070,7070,7070,7070,0
|
|
20241107,162300,64738890,7070,7070,7070,7070,0
|
|
20241107,162200,64738890,7070,7070,7070,7070,0
|
|
20241107,162100,64738890,7070,7070,7070,7070,0
|
|
20241107,162000,64738890,7070,7070,7070,7070,0
|
|
20241107,161900,64738890,7070,7070,7070,7070,0
|
|
20241107,161800,64738890,7070,7070,7070,7070,0
|
|
20241107,161700,64738890,7070,7070,7070,7070,0
|
|
20241107,161600,64738890,7070,7070,7070,7070,0
|
|
20241107,161500,64738890,7070,7070,7070,7070,0
|
|
20241107,161400,64738890,7070,7070,7070,7070,0
|
|
20241107,161300,64738890,7070,7070,7070,7070,0
|
|
20241107,161200,64738890,7070,7070,7070,7070,0
|
|
20241107,161100,64738890,7070,7070,7070,7070,0
|
|
20241107,161000,64738890,7070,7070,7070,7070,0
|
|
20241107,160900,64738890,7070,7070,7070,7070,284
|
|
20241107,160800,64738890,7070,7070,7070,7070,0
|
|
20241107,160700,64738890,7070,7070,7070,7070,0
|
|
20241107,160600,64738890,7070,7070,7070,7070,0
|
|
20241107,160500,64738890,7070,7070,7070,7070,0
|
|
20241107,160400,64738890,7070,7070,7070,7070,0
|
|
20241107,160300,64738890,7070,7070,7070,7070,0
|
|
20241107,160200,64738890,7070,7070,7070,7070,0
|
|
20241107,160100,64738890,7070,7070,7070,7070,0
|
|
20241107,160000,64738890,7070,7070,7070,7070,0
|
|
20241107,155900,64738890,7070,7070,7070,7070,0
|
|
20241107,155800,64738890,7070,7070,7070,7070,0
|
|
20241107,155700,64738890,7070,7070,7070,7070,0
|
|
20241107,155600,64738890,7070,7070,7070,7070,0
|
|
20241107,155500,64738890,7070,7070,7070,7070,0
|
|
20241107,155400,64738890,7070,7070,7070,7070,0
|
|
20241107,155300,64738890,7070,7070,7070,7070,0
|
|
20241107,155200,64738890,7070,7070,7070,7070,0
|
|
20241107,155100,64738890,7070,7070,7070,7070,0
|
|
20241107,155000,64738890,7070,7070,7070,7070,0
|
|
20241107,154900,64738890,7070,7070,7070,7070,0
|
|
20241107,154800,64738890,7070,7070,7070,7070,0
|
|
20241107,154700,64738890,7070,7070,7070,7070,0
|
|
20241107,154600,64738890,7070,7070,7070,7070,0
|
|
20241107,154500,64738890,7070,7070,7070,7070,0
|
|
20241107,154400,64738890,7070,7070,7070,7070,0
|
|
20241107,154300,64738890,7070,7070,7070,7070,0
|
|
20241107,154200,64738890,7070,7070,7070,7070,0
|
|
20241107,154100,64738890,7070,7070,7070,7070,0
|
|
20241107,154000,64738890,7070,7070,7070,7070,0
|
|
20241107,153900,64738890,7070,7070,7070,7070,284
|
|
20241107,153800,64738890,7070,7070,7070,7070,0
|
|
20241107,153700,64738890,7070,7070,7070,7070,0
|
|
20241107,153600,64738890,7070,7070,7070,7070,0
|
|
20241107,153500,64738890,7070,7070,7070,7070,0
|
|
20241107,153400,64738890,7070,7070,7070,7070,0
|
|
20241107,153300,64738890,7070,7070,7070,7070,0
|
|
20241107,153200,64738890,7070,7070,7070,7070,0
|
|
20241107,153100,64738890,7070,7070,7070,7070,0
|
|
20241107,153000,64738890,7070,7070,7070,7070,284
|
|
20241107,152900,62731010,7090,7090,7090,7090,0
|
|
20241107,152800,62731010,7090,7090,7090,7090,0
|
|
20241107,152700,62731010,7090,7090,7090,7090,0
|
|
20241107,152600,62731010,7090,7090,7090,7090,0
|
|
20241107,152500,62731010,7090,7090,7090,7090,0
|
|
20241107,152400,62731010,7090,7090,7090,7090,0
|
|
20241107,152300,62731010,7090,7090,7090,7090,0
|
|
20241107,152200,62731010,7090,7090,7090,7090,0
|
|
20241107,152100,62731010,7090,7090,7090,7090,0
|
|
20241107,152000,62731010,7090,7090,7090,7090,0
|
|
20241107,151900,62731010,7090,7090,7090,7090,16
|
|
20241107,151800,62617570,7090,7090,7090,7080,34
|
|
20241107,151700,62376820,7080,7080,7080,7080,200
|
|
20241107,151600,60960820,7090,7090,7090,7090,20
|
|
20241107,151500,60819020,7100,7100,7100,7100,0
|
|
20241107,151400,60819020,7100,7100,7100,7100,0
|
|
20241107,151300,60819020,7100,7100,7100,7100,0
|
|
20241107,151200,60819020,7100,7100,7100,7100,0
|
|
20241107,151100,60819020,7100,7100,7100,7100,0
|
|
20241107,151000,60819020,7100,7100,7100,7100,0
|
|
20241107,150900,60819020,7100,7100,7100,7100,1
|
|
20241107,150800,60811920,7090,7090,7090,7090,0
|
|
20241107,150700,60811920,7090,7090,7090,7090,0
|
|
20241107,150600,60811920,7090,7090,7090,7090,100
|
|
20241107,150500,60102920,7100,7100,7100,7100,0
|
|
20241107,150400,60102920,7100,7100,7100,7100,0
|
|
20241107,150300,60102920,7100,7100,7100,7100,0
|
|
20241107,150200,60102920,7100,7100,7100,7100,0
|
|
20241107,150100,60102920,7100,7100,7100,7100,0
|
|
20241107,150000,60102920,7100,7090,7100,7090,201
|
|
20241107,145900,58677820,7120,7120,7120,7120,0
|
|
20241107,145800,58677820,7120,7120,7120,7120,0
|
|
20241107,145700,58677820,7120,7120,7120,7120,0
|
|
20241107,145600,58677820,7120,7120,7120,7120,0
|
|
20241107,145500,58677820,7120,7120,7120,7120,0
|
|
20241107,145400,58677820,7120,7120,7120,7120,30
|
|
20241107,145300,58464220,7080,7090,7090,7080,1000
|
|
20241107,145200,51381550,7120,7120,7120,7120,0
|
|
20241107,145100,51381550,7120,7120,7120,7120,0
|
|
20241107,145000,51381550,7120,7120,7120,7120,0
|
|
20241107,144900,51381550,7120,7120,7120,7120,0
|
|
20241107,144800,51381550,7120,7120,7120,7120,182
|
|
20241107,144700,50085710,7120,7090,7120,7090,533
|
|
20241107,144600,46297740,7100,7100,7100,7100,500
|
|
20241107,144500,42747740,7120,7100,7120,7100,302
|
|
20241107,144400,40603020,7090,7090,7100,7090,200
|
|
20241107,144300,39184020,7090,7020,7090,7020,421
|
|
20241107,144200,36219530,7020,7010,7050,7010,204
|
|
20241107,144100,34787580,7010,6980,7010,6980,226
|
|
20241107,144000,33208960,6980,6970,6980,6970,251
|
|
20241107,143900,31459040,6970,6970,6970,6970,0
|
|
20241107,143800,31459040,6970,6970,6970,6970,0
|
|
20241107,143700,31459040,6970,6970,6970,6970,0
|
|
20241107,143600,31459040,6970,6970,6970,6970,0
|
|
20241107,143500,31459040,6970,6970,6970,6970,0
|
|
20241107,143400,31459040,6970,6970,6970,6970,3
|
|
20241107,143300,31438130,6960,6960,6960,6960,0
|
|
20241107,143200,31438130,6960,6960,6960,6960,0
|
|
20241107,143100,31438130,6960,6960,6960,6960,0
|
|
20241107,143000,31438130,6960,6960,6960,6960,15
|
|
20241107,142900,31333730,6960,6960,6960,6960,0
|
|
20241107,142800,31333730,6960,6960,6960,6960,0
|
|
20241107,142700,31333730,6960,6960,6960,6960,0
|
|
20241107,142600,31333730,6960,6960,6960,6960,0
|
|
20241107,142500,31333730,6960,6960,6960,6960,0
|
|
20241107,142400,31333730,6960,6960,6960,6960,0
|
|
20241107,142300,31333730,6960,6960,6960,6960,0
|
|
20241107,142200,31333730,6960,6960,6960,6960,0
|
|
20241107,142100,31333730,6960,6960,6960,6960,0
|
|
20241107,142000,31333730,6960,6960,6960,6960,0
|
|
20241107,141900,31333730,6960,6960,6960,6960,0
|
|
20241107,141800,31333730,6960,6960,6960,6960,0
|
|
20241107,141700,31333730,6960,6960,6960,6960,0
|
|
20241107,141600,31333730,6960,6960,6960,6960,0
|
|
20241107,141500,31333730,6960,6960,6960,6960,0
|
|
20241107,141400,31333730,6960,6960,6960,6960,0
|
|
20241107,141300,31333730,6960,6960,6960,6960,0
|
|
20241107,141200,31333730,6960,6960,6960,6960,0
|
|
20241107,141100,31333730,6960,6960,6960,6960,0
|
|
20241107,141000,31333730,6960,6960,6960,6960,0
|
|
20241107,140900,31333730,6960,6960,6960,6960,1
|
|
20241107,140800,31326770,6960,6960,6960,6960,1
|
|
20241107,140700,31319810,6960,6950,6960,6950,8
|
|
20241107,140600,31264200,6960,6960,6960,6960,0
|
|
20241107,140500,31264200,6960,6960,6960,6960,0
|
|
20241107,140400,31264200,6960,6960,6960,6960,0
|
|
20241107,140300,31264200,6960,6960,6960,6960,0
|
|
20241107,140200,31264200,6960,6960,6960,6960,0
|
|
20241107,140100,31264200,6960,6960,6960,6960,0
|
|
20241107,140000,31264200,6960,6960,6960,6960,0
|
|
20241107,135900,31264200,6960,6960,6960,6960,1
|
|
20241107,135800,31257240,6940,6940,6940,6940,0
|
|
20241107,135700,31257240,6940,6940,6940,6940,17
|
|
20241107,135600,31139260,6940,6940,6940,6940,184
|
|
20241107,135500,29862300,6970,6970,6970,6970,0
|
|
20241107,135400,29862300,6970,6970,6970,6970,0
|
|
20241107,135300,29862300,6970,6970,6970,6970,0
|
|
20241107,135200,29862300,6970,6970,6970,6970,0
|
|
20241107,135100,29862300,6970,6970,6970,6970,0
|
|
20241107,135000,29862300,6970,6970,6970,6970,0
|
|
20241107,134900,29862300,6970,6970,6970,6970,0
|
|
20241107,134800,29862300,6970,6970,6970,6970,0
|
|
20241107,134700,29862300,6970,6970,6970,6970,0
|
|
20241107,134600,29862300,6970,6970,6970,6970,0
|
|
20241107,134500,29862300,6970,6970,6970,6970,0
|
|
20241107,134400,29862300,6970,6970,6970,6970,0
|
|
20241107,134300,29862300,6970,6970,6970,6970,0
|
|
20241107,134200,29862300,6970,6970,6970,6970,0
|
|
20241107,134100,29862300,6970,6970,6970,6970,0
|
|
20241107,134000,29862300,6970,6970,6970,6970,0
|
|
20241107,133900,29862300,6970,6970,6970,6970,0
|
|
20241107,133800,29862300,6970,6970,6970,6970,0
|
|
20241107,133700,29862300,6970,6920,6970,6910,229
|
|
20241107,133600,28278090,6910,6970,6970,6910,341
|
|
20241107,133500,25914420,6980,6980,6980,6980,0
|
|
20241107,133400,25914420,6980,6980,6980,6980,0
|
|
20241107,133300,25914420,6980,6980,6980,6980,0
|
|
20241107,133200,25914420,6980,6980,6980,6980,0
|
|
20241107,133100,25914420,6980,6980,6980,6980,0
|
|
20241107,133000,25914420,6980,6980,6980,6980,0
|
|
20241107,132900,25914420,6980,6980,6980,6980,0
|
|
20241107,132800,25914420,6980,6980,6980,6980,0
|
|
20241107,132700,25914420,6980,6980,6980,6980,0
|
|
20241107,132600,25914420,6980,6980,6980,6980,0
|
|
20241107,132500,25914420,6980,6980,6980,6980,1
|
|
20241107,132400,25907440,6980,6980,6980,6980,0
|
|
20241107,132300,25907440,6980,6980,6980,6980,0
|
|
20241107,132200,25907440,6980,6980,6980,6980,0
|
|
20241107,132100,25907440,6980,6980,6980,6980,1
|
|
20241107,132000,25900460,6970,6970,6970,6970,0
|
|
20241107,131900,25900460,6970,6970,6970,6970,0
|
|
20241107,131800,25900460,6970,6970,6970,6970,0
|
|
20241107,131700,25900460,6970,6970,6970,6970,0
|
|
20241107,131600,25900460,6970,6970,6970,6970,0
|
|
20241107,131500,25900460,6970,6970,6970,6970,0
|
|
20241107,131400,25900460,6970,6970,6970,6970,0
|
|
20241107,131300,25900460,6970,6970,6970,6970,0
|
|
20241107,131200,25900460,6970,6970,6970,6970,0
|
|
20241107,131100,25900460,6970,6970,6970,6970,0
|
|
20241107,131000,25900460,6970,6970,6970,6970,0
|
|
20241107,130900,25900460,6970,6970,6970,6970,0
|
|
20241107,130800,25900460,6970,6970,6970,6970,0
|
|
20241107,130700,25900460,6970,6970,6970,6970,11
|
|
20241107,130600,25823790,6980,6980,6980,6980,0
|
|
20241107,130500,25823790,6980,6980,6980,6980,0
|
|
20241107,130400,25823790,6980,6980,6980,6980,0
|
|
20241107,130300,25823790,6980,6980,6980,6980,0
|
|
20241107,130200,25823790,6980,6980,6980,6980,0
|
|
20241107,130100,25823790,6980,6980,6980,6980,0
|
|
20241107,130000,25823790,6980,6980,6980,6980,0
|
|
20241107,125900,25823790,6980,6980,6980,6980,0
|
|
20241107,125800,25823790,6980,6980,6980,6980,0
|
|
20241107,125700,25823790,6980,6980,6980,6980,0
|
|
20241107,125600,25823790,6980,6980,6980,6980,0
|
|
20241107,125500,25823790,6980,6980,6980,6980,0
|
|
20241107,125400,25823790,6980,6980,6980,6980,0
|
|
20241107,125300,25823790,6980,6980,6980,6980,0
|
|
20241107,125200,25823790,6980,6980,6980,6980,2
|
|
20241107,125100,25809830,6970,6970,6970,6970,0
|
|
20241107,125000,25809830,6970,6970,6970,6970,4
|
|
20241107,124900,25781950,6970,6970,6970,6970,80
|
|
20241107,124800,25224350,6970,6970,6970,6970,0
|
|
20241107,124700,25224350,6970,6970,6970,6970,0
|
|
20241107,124600,25224350,6970,6970,6970,6970,0
|
|
20241107,124500,25224350,6970,6970,6970,6970,0
|
|
20241107,124400,25224350,6970,6970,6970,6970,9
|
|
20241107,124300,25161620,6970,6970,6970,6970,0
|
|
20241107,124200,25161620,6970,6970,6970,6970,0
|
|
20241107,124100,25161620,6970,6970,6970,6970,0
|
|
20241107,124000,25161620,6970,6970,6970,6970,0
|
|
20241107,123900,25161620,6970,6970,6970,6970,0
|
|
20241107,123800,25161620,6970,6970,6970,6970,0
|
|
20241107,123700,25161620,6970,6970,6970,6970,0
|
|
20241107,123600,25161620,6970,6970,6970,6970,0
|
|
20241107,123500,25161620,6970,6970,6970,6970,0
|
|
20241107,123400,25161620,6970,6970,6970,6970,1
|
|
20241107,123300,25154650,6970,6970,6970,6970,1
|
|
20241107,123200,25147680,6940,6940,6940,6940,0
|
|
20241107,123100,25147680,6940,6940,6940,6940,0
|
|
20241107,123000,25147680,6940,6940,6940,6940,0
|
|
20241107,122900,25147680,6940,6940,6940,6940,0
|
|
20241107,122800,25147680,6940,6940,6940,6940,0
|
|
20241107,122700,25147680,6940,6940,6940,6940,0
|
|
20241107,122600,25147680,6940,6940,6940,6940,0
|
|
20241107,122500,25147680,6940,6940,6940,6940,0
|
|
20241107,122400,25147680,6940,6940,6940,6940,0
|
|
20241107,122300,25147680,6940,6940,6940,6940,0
|
|
20241107,122200,25147680,6940,6940,6940,6940,0
|
|
20241107,122100,25147680,6940,6940,6940,6940,0
|
|
20241107,122000,25147680,6940,6940,6940,6940,100
|
|
20241107,121900,24453680,6940,6940,6940,6940,112
|
|
20241107,121800,23676400,6940,6940,6940,6940,0
|
|
20241107,121700,23676400,6940,6940,6940,6940,0
|
|
20241107,121600,23676400,6940,6940,6940,6940,0
|
|
20241107,121500,23676400,6940,6940,6940,6940,0
|
|
20241107,121400,23676400,6940,6940,6940,6940,20
|
|
20241107,121300,23537600,6940,6940,6940,6940,0
|
|
20241107,121200,23537600,6940,6940,6940,6940,0
|
|
20241107,121100,23537600,6940,6970,6970,6940,215
|
|
20241107,121000,22043930,6980,6980,6980,6980,0
|
|
20241107,120900,22043930,6980,6980,6980,6980,40
|
|
20241107,120800,21764730,6980,6980,6980,6980,0
|
|
20241107,120700,21764730,6980,6980,6980,6980,0
|
|
20241107,120600,21764730,6980,6980,6980,6980,0
|
|
20241107,120500,21764730,6980,6980,6980,6980,0
|
|
20241107,120400,21764730,6980,6980,6980,6980,0
|
|
20241107,120300,21764730,6980,6980,6980,6980,0
|
|
20241107,120200,21764730,6980,6980,6980,6980,0
|
|
20241107,120100,21764730,6980,6980,6980,6980,0
|
|
20241107,120000,21764730,6980,6980,6980,6980,0
|
|
20241107,115900,21764730,6980,6980,6980,6980,0
|
|
20241107,115800,21764730,6980,6980,6980,6980,0
|
|
20241107,115700,21764730,6980,6980,6980,6980,0
|
|
20241107,115600,21764730,6980,6980,6980,6980,0
|
|
20241107,115500,21764730,6980,6980,6980,6980,0
|
|
20241107,115400,21764730,6980,6980,6980,6980,0
|
|
20241107,115300,21764730,6980,6980,6980,6980,0
|
|
20241107,115200,21764730,6980,6980,6980,6980,0
|
|
20241107,115100,21764730,6980,6980,6980,6980,0
|
|
20241107,115000,21764730,6980,6980,6980,6980,0
|
|
20241107,114900,21764730,6980,6980,6980,6980,0
|
|
20241107,114800,21764730,6980,6980,6980,6980,0
|
|
20241107,114700,21764730,6980,6980,6980,6980,0
|
|
20241107,114600,21764730,6980,6980,6980,6980,0
|
|
20241107,114500,21764730,6980,6980,6980,6980,0
|
|
20241107,114400,21764730,6980,6980,6980,6980,0
|
|
20241107,114300,21764730,6980,6980,6980,6980,0
|
|
20241107,114200,21764730,6980,6980,6980,6980,0
|
|
20241107,114100,21764730,6980,6980,6980,6980,0
|
|
20241107,114000,21764730,6980,6980,6980,6980,0
|
|
20241107,113900,21764730,6980,6980,6980,6980,0
|
|
20241107,113800,21764730,6980,6980,6980,6980,1
|
|
20241107,113700,21757750,6980,6980,6980,6980,0
|
|
20241107,113600,21757750,6980,6980,6980,6980,0
|
|
20241107,113500,21757750,6980,6980,6980,6980,0
|
|
20241107,113400,21757750,6980,6980,6980,6980,0
|
|
20241107,113300,21757750,6980,6980,6980,6980,8
|
|
20241107,113200,21701910,6980,6980,6980,6980,0
|
|
20241107,113100,21701910,6980,6980,6980,6980,0
|
|
20241107,113000,21701910,6980,6980,6980,6980,0
|
|
20241107,112900,21701910,6980,6980,6980,6980,0
|
|
20241107,112800,21701910,6980,6980,6980,6980,0
|
|
20241107,112700,21701910,6980,6980,6980,6980,0
|
|
20241107,112600,21701910,6980,6980,6980,6980,0
|
|
20241107,112500,21701910,6980,6980,6980,6980,0
|
|
20241107,112400,21701910,6980,6980,6980,6980,0
|
|
20241107,112300,21701910,6980,6980,6980,6980,0
|
|
20241107,112200,21701910,6980,6980,6980,6980,1
|
|
20241107,112100,21694930,6970,6970,6970,6970,0
|
|
20241107,112000,21694930,6970,6970,6970,6970,0
|
|
20241107,111900,21694930,6970,6970,6970,6970,0
|
|
20241107,111800,21694930,6970,6970,6970,6970,0
|
|
20241107,111700,21694930,6970,6970,6970,6970,0
|
|
20241107,111600,21694930,6970,6970,6970,6970,0
|
|
20241107,111500,21694930,6970,6970,6970,6970,0
|
|
20241107,111400,21694930,6970,6970,6970,6970,0
|
|
20241107,111300,21694930,6970,6970,6970,6970,12
|
|
20241107,111200,21611290,6970,6970,6970,6970,0
|
|
20241107,111100,21611290,6970,6970,6970,6970,0
|
|
20241107,111000,21611290,6970,6970,6970,6970,0
|
|
20241107,110900,21611290,6970,6970,6970,6970,0
|
|
20241107,110800,21611290,6970,6970,6970,6970,0
|
|
20241107,110700,21611290,6970,6970,6970,6970,0
|
|
20241107,110600,21611290,6970,6970,6970,6970,0
|
|
20241107,110500,21611290,6970,6970,6970,6970,0
|
|
20241107,110400,21611290,6970,6970,6970,6970,0
|
|
20241107,110300,21611290,6970,6970,6970,6970,0
|
|
20241107,110200,21611290,6970,6970,6970,6970,0
|
|
20241107,110100,21611290,6970,6970,6970,6970,1
|
|
20241107,110000,21604320,6940,6940,6940,6940,0
|
|
20241107,105900,21604320,6940,6940,6940,6940,111
|
|
20241107,105800,20833980,6970,6970,6970,6970,0
|
|
20241107,105700,20833980,6970,6970,6970,6970,0
|
|
20241107,105600,20833980,6970,6970,6970,6970,0
|
|
20241107,105500,20833980,6970,6970,6970,6970,1
|
|
20241107,105400,20827010,6960,6960,6960,6960,2
|
|
20241107,105300,20813090,6960,6960,6960,6960,0
|
|
20241107,105200,20813090,6960,6960,6960,6960,0
|
|
20241107,105100,20813090,6960,6960,6960,6960,0
|
|
20241107,105000,20813090,6960,6950,6960,6950,11
|
|
20241107,104900,20736630,6950,6950,6950,6950,0
|
|
20241107,104800,20736630,6950,6950,6950,6950,0
|
|
20241107,104700,20736630,6950,6950,6950,6950,1
|
|
20241107,104600,20729680,6960,6960,6960,6960,0
|
|
20241107,104500,20729680,6960,6960,6960,6960,0
|
|
20241107,104400,20729680,6960,6960,6960,6960,0
|
|
20241107,104300,20729680,6960,6960,6960,6960,0
|
|
20241107,104200,20729680,6960,6960,6960,6960,0
|
|
20241107,104100,20729680,6960,6960,6960,6960,0
|
|
20241107,104000,20729680,6960,6960,6960,6960,0
|
|
20241107,103900,20729680,6960,6960,6960,6960,0
|
|
20241107,103800,20729680,6960,6960,6960,6960,2
|
|
20241107,103700,20715760,6910,6910,6910,6910,0
|
|
20241107,103600,20715760,6910,6910,6910,6910,2
|
|
20241107,103500,20701940,6960,6930,6960,6910,57
|
|
20241107,103400,20306870,6900,6900,6900,6900,113
|
|
20241107,103300,19527170,6900,6900,6900,6900,0
|
|
20241107,103200,19527170,6900,6900,6900,6900,0
|
|
20241107,103100,19527170,6900,6900,6900,6900,0
|
|
20241107,103000,19527170,6900,6830,6900,6830,4
|
|
20241107,102900,19499710,6900,6810,6900,6810,3
|
|
20241107,102800,19479100,6940,6940,6940,6940,1
|
|
20241107,102700,19472160,6840,6910,6950,6840,1301
|
|
20241107,102600,10562190,6980,6980,6980,6980,1
|
|
20241107,102500,10555210,6910,6970,6970,6910,700
|
|
20241107,102400,5706500,6980,6980,6980,6980,0
|
|
20241107,102300,5706500,6980,6980,6980,6980,0
|
|
20241107,102200,5706500,6980,6980,6980,6980,0
|
|
20241107,102100,5706500,6980,6980,6980,6980,0
|
|
20241107,102000,5706500,6980,6980,6980,6980,0
|
|
20241107,101900,5706500,6980,6980,6980,6980,0
|
|
20241107,101800,5706500,6980,6980,6980,6980,1
|
|
20241107,101700,5699520,6980,6980,6980,6980,0
|
|
20241107,101600,5699520,6980,6980,6980,6980,1
|
|
20241107,101500,5692540,6970,6970,6970,6970,10
|
|
20241107,101400,5622840,6970,6970,6970,6970,20
|
|
20241107,101300,5483440,6970,6970,6970,6970,0
|
|
20241107,101200,5483440,6970,6970,6970,6970,0
|
|
20241107,101100,5483440,6970,6970,6970,6970,0
|
|
20241107,101000,5483440,6970,6970,6970,6970,0
|
|
20241107,100900,5483440,6970,6970,6970,6970,0
|
|
20241107,100800,5483440,6970,6970,6970,6970,0
|
|
20241107,100700,5483440,6970,6970,6970,6970,0
|
|
20241107,100600,5483440,6970,6970,6970,6970,0
|
|
20241107,100500,5483440,6970,6970,6970,6970,0
|
|
20241107,100400,5483440,6970,6970,6970,6970,0
|
|
20241107,100300,5483440,6970,6970,6970,6970,0
|
|
20241107,100200,5483440,6970,6970,6970,6970,0
|
|
20241107,100100,5483440,6970,6970,6970,6970,0
|
|
20241107,100000,5483440,6970,6970,6970,6970,0
|
|
20241107,095900,5483440,6970,6970,6970,6970,0
|
|
20241107,095800,5483440,6970,6970,6970,6970,2
|
|
20241107,095700,5469500,6960,6970,6970,6960,41
|
|
20241107,095600,5183850,6970,6970,6970,6970,0
|
|
20241107,095500,5183850,6970,6970,6970,6970,4
|
|
20241107,095400,5155970,6980,6980,6980,6980,11
|
|
20241107,095300,5079190,6990,6990,6990,6990,1
|
|
20241107,095200,5072200,6990,6990,6990,6990,0
|
|
20241107,095100,5072200,6990,6990,6990,6990,0
|
|
20241107,095000,5072200,6990,6990,6990,6990,0
|
|
20241107,094900,5072200,6990,6990,6990,6990,1
|
|
20241107,094800,5065210,7000,7000,7000,7000,3
|
|
20241107,094700,5044210,7000,7000,7000,7000,0
|
|
20241107,094600,5044210,7000,7000,7000,7000,0
|
|
20241107,094500,5044210,7000,7000,7000,7000,0
|
|
20241107,094400,5044210,7000,7000,7000,7000,0
|
|
20241107,094300,5044210,7000,7000,7000,7000,0
|
|
20241107,094200,5044210,7000,7000,7000,7000,0
|
|
20241107,094100,5044210,7000,7000,7000,7000,0
|
|
20241107,094000,5044210,7000,7000,7000,7000,0
|
|
20241107,093900,5044210,7000,7000,7000,7000,0
|
|
20241107,093800,5044210,7000,7000,7000,7000,2
|
|
20241107,093700,5030210,6970,6970,6970,6970,0
|
|
20241107,093600,5030210,6970,6970,6970,6970,0
|
|
20241107,093500,5030210,6970,6970,6970,6970,0
|
|
20241107,093400,5030210,6970,6970,6970,6970,0
|
|
20241107,093300,5030210,6970,6970,6970,6970,0
|
|
20241107,093200,5030210,6970,6970,6970,6970,0
|
|
20241107,093100,5030210,6970,6970,6970,6970,0
|
|
20241107,093000,5030210,6970,6970,6970,6970,1
|
|
20241107,092900,5023240,6980,7000,7000,6980,81
|
|
20241107,092800,4457460,7010,7010,7010,7010,0
|
|
20241107,092700,4457460,7010,7010,7010,7010,0
|
|
20241107,092600,4457460,7010,7010,7010,7010,6
|
|
20241107,092500,4415400,7020,7020,7020,7020,0
|
|
20241107,092400,4415400,7020,7020,7020,7020,0
|
|
20241107,092300,4415400,7020,7020,7020,7020,0
|
|
20241107,092200,4415400,7020,7020,7020,7020,0
|
|
20241107,092100,4415400,7020,7020,7020,7020,0
|
|
20241107,092000,4415400,7020,7020,7020,7020,0
|
|
20241107,091900,4415400,7020,7020,7020,7020,0
|
|
20241107,091800,4415400,7020,7020,7020,7020,0
|
|
20241107,091700,4415400,7020,7020,7020,7020,45
|
|
20241107,091600,4099500,7010,7010,7010,7010,0
|
|
20241107,091500,4099500,7010,7010,7010,7010,0
|
|
20241107,091400,4099500,7010,7010,7010,7010,0
|
|
20241107,091300,4099500,7010,7010,7010,7010,0
|
|
20241107,091200,4099500,7010,7010,7010,7010,8
|
|
20241107,091100,4043420,7010,7010,7010,7010,0
|
|
20241107,091000,4043420,7010,7010,7010,7010,0
|
|
20241107,090900,4043420,7010,7010,7010,7010,0
|
|
20241107,090800,4043420,7010,7010,7010,7010,0
|
|
20241107,090700,4043420,7010,7020,7020,7010,28
|
|
20241107,090600,3846960,7020,7020,7020,7020,0
|
|
20241107,090500,3846960,7020,7020,7020,7020,0
|
|
20241107,090400,3846960,7020,7020,7020,7020,0
|
|
20241107,090300,3846960,7020,7020,7020,7020,1
|
|
20241107,090200,3839940,7020,7020,7020,7020,0
|
|
20241107,090100,3839940,7020,7020,7020,7020,0
|
|
20241107,090000,3839940,7020,7020,7020,7020,547
|