671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,200800,17664180,6920,6920,6920,6920,323
|
|
20241119,200700,17664180,6920,6920,6920,6920,0
|
|
20241119,200600,17664180,6920,6920,6920,6920,0
|
|
20241119,200500,17664180,6920,6920,6920,6920,0
|
|
20241119,200400,17664180,6920,6920,6920,6920,0
|
|
20241119,200300,17664180,6920,6920,6920,6920,0
|
|
20241119,200200,17664180,6920,6920,6920,6920,0
|
|
20241119,200100,17664180,6920,6920,6920,6920,0
|
|
20241119,200000,17664180,6920,6920,6920,6920,0
|
|
20241119,195900,17664180,6920,6920,6920,6920,0
|
|
20241119,195800,17664180,6920,6920,6920,6920,0
|
|
20241119,195700,17664180,6920,6920,6920,6920,0
|
|
20241119,195600,17664180,6920,6920,6920,6920,0
|
|
20241119,195500,17664180,6920,6920,6920,6920,0
|
|
20241119,195400,17664180,6920,6920,6920,6920,0
|
|
20241119,195300,17664180,6920,6920,6920,6920,0
|
|
20241119,195200,17664180,6920,6920,6920,6920,0
|
|
20241119,195100,17664180,6920,6920,6920,6920,0
|
|
20241119,195000,17664180,6920,6920,6920,6920,0
|
|
20241119,194900,17664180,6920,6920,6920,6920,0
|
|
20241119,194800,17664180,6920,6920,6920,6920,0
|
|
20241119,194700,17664180,6920,6920,6920,6920,0
|
|
20241119,194600,17664180,6920,6920,6920,6920,0
|
|
20241119,194500,17664180,6920,6920,6920,6920,0
|
|
20241119,194400,17664180,6920,6920,6920,6920,0
|
|
20241119,194300,17664180,6920,6920,6920,6920,0
|
|
20241119,194200,17664180,6920,6920,6920,6920,0
|
|
20241119,194100,17664180,6920,6920,6920,6920,0
|
|
20241119,194000,17664180,6920,6920,6920,6920,0
|
|
20241119,193900,17664180,6920,6920,6920,6920,0
|
|
20241119,193800,17664180,6920,6920,6920,6920,323
|
|
20241119,193700,17664180,6920,6920,6920,6920,0
|
|
20241119,193600,17664180,6920,6920,6920,6920,0
|
|
20241119,193500,17664180,6920,6920,6920,6920,0
|
|
20241119,193400,17664180,6920,6920,6920,6920,0
|
|
20241119,193300,17664180,6920,6920,6920,6920,0
|
|
20241119,193200,17664180,6920,6920,6920,6920,0
|
|
20241119,193100,17664180,6920,6920,6920,6920,0
|
|
20241119,193000,17664180,6920,6920,6920,6920,0
|
|
20241119,192900,17664180,6920,6920,6920,6920,0
|
|
20241119,192800,17664180,6920,6920,6920,6920,0
|
|
20241119,192700,17664180,6920,6920,6920,6920,0
|
|
20241119,192600,17664180,6920,6920,6920,6920,0
|
|
20241119,192500,17664180,6920,6920,6920,6920,0
|
|
20241119,192400,17664180,6920,6920,6920,6920,0
|
|
20241119,192300,17664180,6920,6920,6920,6920,0
|
|
20241119,192200,17664180,6920,6920,6920,6920,0
|
|
20241119,192100,17664180,6920,6920,6920,6920,0
|
|
20241119,192000,17664180,6920,6920,6920,6920,0
|
|
20241119,191900,17664180,6920,6920,6920,6920,0
|
|
20241119,191800,17664180,6920,6920,6920,6920,0
|
|
20241119,191700,17664180,6920,6920,6920,6920,0
|
|
20241119,191600,17664180,6920,6920,6920,6920,0
|
|
20241119,191500,17664180,6920,6920,6920,6920,0
|
|
20241119,191400,17664180,6920,6920,6920,6920,0
|
|
20241119,191300,17664180,6920,6920,6920,6920,0
|
|
20241119,191200,17664180,6920,6920,6920,6920,0
|
|
20241119,191100,17664180,6920,6920,6920,6920,0
|
|
20241119,191000,17664180,6920,6920,6920,6920,0
|
|
20241119,190900,17664180,6920,6920,6920,6920,0
|
|
20241119,190800,17664180,6920,6920,6920,6920,323
|
|
20241119,190700,17664180,6920,6920,6920,6920,0
|
|
20241119,190600,17664180,6920,6920,6920,6920,0
|
|
20241119,190500,17664180,6920,6920,6920,6920,0
|
|
20241119,190400,17664180,6920,6920,6920,6920,0
|
|
20241119,190300,17664180,6920,6920,6920,6920,0
|
|
20241119,190200,17664180,6920,6920,6920,6920,0
|
|
20241119,190100,17664180,6920,6920,6920,6920,0
|
|
20241119,190000,17664180,6920,6920,6920,6920,0
|
|
20241119,185900,17664180,6920,6920,6920,6920,0
|
|
20241119,185800,17664180,6920,6920,6920,6920,0
|
|
20241119,185700,17664180,6920,6920,6920,6920,0
|
|
20241119,185600,17664180,6920,6920,6920,6920,0
|
|
20241119,185500,17664180,6920,6920,6920,6920,0
|
|
20241119,185400,17664180,6920,6920,6920,6920,0
|
|
20241119,185300,17664180,6920,6920,6920,6920,0
|
|
20241119,185200,17664180,6920,6920,6920,6920,0
|
|
20241119,185100,17664180,6920,6920,6920,6920,0
|
|
20241119,185000,17664180,6920,6920,6920,6920,0
|
|
20241119,184900,17664180,6920,6920,6920,6920,0
|
|
20241119,184800,17664180,6920,6920,6920,6920,0
|
|
20241119,184700,17664180,6920,6920,6920,6920,0
|
|
20241119,184600,17664180,6920,6920,6920,6920,0
|
|
20241119,184500,17664180,6920,6920,6920,6920,0
|
|
20241119,184400,17664180,6920,6920,6920,6920,0
|
|
20241119,184300,17664180,6920,6920,6920,6920,0
|
|
20241119,184200,17664180,6920,6920,6920,6920,0
|
|
20241119,184100,17664180,6920,6920,6920,6920,0
|
|
20241119,184000,17664180,6920,6920,6920,6920,0
|
|
20241119,183900,17664180,6920,6920,6920,6920,0
|
|
20241119,183800,17664180,6920,6920,6920,6920,323
|
|
20241119,183700,17664180,6920,6920,6920,6920,0
|
|
20241119,183600,17664180,6920,6920,6920,6920,0
|
|
20241119,183500,17664180,6920,6920,6920,6920,0
|
|
20241119,183400,17664180,6920,6920,6920,6920,0
|
|
20241119,183300,17664180,6920,6920,6920,6920,0
|
|
20241119,183200,17664180,6920,6920,6920,6920,0
|
|
20241119,183100,17664180,6920,6920,6920,6920,0
|
|
20241119,183000,17664180,6920,6920,6920,6920,0
|
|
20241119,182900,17664180,6920,6920,6920,6920,0
|
|
20241119,182800,17664180,6920,6920,6920,6920,0
|
|
20241119,182700,17664180,6920,6920,6920,6920,0
|
|
20241119,182600,17664180,6920,6920,6920,6920,0
|
|
20241119,182500,17664180,6920,6920,6920,6920,0
|
|
20241119,182400,17664180,6920,6920,6920,6920,0
|
|
20241119,182300,17664180,6920,6920,6920,6920,0
|
|
20241119,182200,17664180,6920,6920,6920,6920,0
|
|
20241119,182100,17664180,6920,6920,6920,6920,0
|
|
20241119,182000,17664180,6920,6920,6920,6920,0
|
|
20241119,181900,17664180,6920,6920,6920,6920,0
|
|
20241119,181800,17664180,6920,6920,6920,6920,0
|
|
20241119,181700,17664180,6920,6920,6920,6920,0
|
|
20241119,181600,17664180,6920,6920,6920,6920,0
|
|
20241119,181500,17664180,6920,6920,6920,6920,0
|
|
20241119,181400,17664180,6920,6920,6920,6920,0
|
|
20241119,181300,17664180,6920,6920,6920,6920,0
|
|
20241119,181200,17664180,6920,6920,6920,6920,0
|
|
20241119,181100,17664180,6920,6920,6920,6920,0
|
|
20241119,181000,17664180,6920,6920,6920,6920,0
|
|
20241119,180900,17664180,6920,6920,6920,6920,0
|
|
20241119,180800,17664180,6920,6920,6920,6920,323
|
|
20241119,180700,17664180,6920,6920,6920,6920,0
|
|
20241119,180600,17664180,6920,6920,6920,6920,0
|
|
20241119,180500,17664180,6920,6920,6920,6920,0
|
|
20241119,180400,17664180,6920,6920,6920,6920,0
|
|
20241119,180300,17664180,6920,6920,6920,6920,0
|
|
20241119,180200,17664180,6920,6920,6920,6920,0
|
|
20241119,180100,17664180,6920,6920,6920,6920,0
|
|
20241119,180000,17664180,6920,6920,6920,6920,0
|
|
20241119,175900,17664180,6920,6920,6920,6920,0
|
|
20241119,175800,17664180,6920,6920,6920,6920,0
|
|
20241119,175700,17664180,6920,6920,6920,6920,0
|
|
20241119,175600,17664180,6920,6920,6920,6920,0
|
|
20241119,175500,17664180,6920,6920,6920,6920,0
|
|
20241119,175400,17664180,6920,6920,6920,6920,0
|
|
20241119,175300,17664180,6920,6920,6920,6920,0
|
|
20241119,175200,17664180,6920,6920,6920,6920,0
|
|
20241119,175100,17664180,6920,6920,6920,6920,0
|
|
20241119,175000,17664180,6920,6920,6920,6920,0
|
|
20241119,174900,17664180,6920,6920,6920,6920,0
|
|
20241119,174800,17664180,6920,6920,6920,6920,0
|
|
20241119,174700,17664180,6920,6920,6920,6920,0
|
|
20241119,174600,17664180,6920,6920,6920,6920,0
|
|
20241119,174500,17664180,6920,6920,6920,6920,0
|
|
20241119,174400,17664180,6920,6920,6920,6920,0
|
|
20241119,174300,17664180,6920,6920,6920,6920,0
|
|
20241119,174200,17664180,6920,6920,6920,6920,0
|
|
20241119,174100,17664180,6920,6920,6920,6920,0
|
|
20241119,174000,17664180,6920,6920,6920,6920,0
|
|
20241119,173900,17664180,6920,6920,6920,6920,0
|
|
20241119,173800,17664180,6920,6920,6920,6920,323
|
|
20241119,173700,17664180,6920,6920,6920,6920,0
|
|
20241119,173600,17664180,6920,6920,6920,6920,0
|
|
20241119,173500,17664180,6920,6920,6920,6920,0
|
|
20241119,173400,17664180,6920,6920,6920,6920,0
|
|
20241119,173300,17664180,6920,6920,6920,6920,0
|
|
20241119,173200,17664180,6920,6920,6920,6920,0
|
|
20241119,173100,17664180,6920,6920,6920,6920,0
|
|
20241119,173000,17664180,6920,6920,6920,6920,0
|
|
20241119,172900,17664180,6920,6920,6920,6920,0
|
|
20241119,172800,17664180,6920,6920,6920,6920,0
|
|
20241119,172700,17664180,6920,6920,6920,6920,0
|
|
20241119,172600,17664180,6920,6920,6920,6920,0
|
|
20241119,172500,17664180,6920,6920,6920,6920,0
|
|
20241119,172400,17664180,6920,6920,6920,6920,0
|
|
20241119,172300,17664180,6920,6920,6920,6920,0
|
|
20241119,172200,17664180,6920,6920,6920,6920,0
|
|
20241119,172100,17664180,6920,6920,6920,6920,0
|
|
20241119,172000,17664180,6920,6920,6920,6920,0
|
|
20241119,171900,17664180,6920,6920,6920,6920,0
|
|
20241119,171800,17664180,6920,6920,6920,6920,0
|
|
20241119,171700,17664180,6920,6920,6920,6920,0
|
|
20241119,171600,17664180,6920,6920,6920,6920,0
|
|
20241119,171500,17664180,6920,6920,6920,6920,0
|
|
20241119,171400,17664180,6920,6920,6920,6920,0
|
|
20241119,171300,17664180,6920,6920,6920,6920,0
|
|
20241119,171200,17664180,6920,6920,6920,6920,0
|
|
20241119,171100,17664180,6920,6920,6920,6920,0
|
|
20241119,171000,17664180,6920,6920,6920,6920,0
|
|
20241119,170900,17664180,6920,6920,6920,6920,0
|
|
20241119,170800,17664180,6920,6920,6920,6920,323
|
|
20241119,170700,17664180,6920,6920,6920,6920,0
|
|
20241119,170600,17664180,6920,6920,6920,6920,0
|
|
20241119,170500,17664180,6920,6920,6920,6920,0
|
|
20241119,170400,17664180,6920,6920,6920,6920,0
|
|
20241119,170300,17664180,6920,6920,6920,6920,0
|
|
20241119,170200,17664180,6920,6920,6920,6920,0
|
|
20241119,170100,17664180,6920,6920,6920,6920,0
|
|
20241119,170000,17664180,6920,6920,6920,6920,0
|
|
20241119,165900,17664180,6920,6920,6920,6920,0
|
|
20241119,165800,17664180,6920,6920,6920,6920,0
|
|
20241119,165700,17664180,6920,6920,6920,6920,0
|
|
20241119,165600,17664180,6920,6920,6920,6920,0
|
|
20241119,165500,17664180,6920,6920,6920,6920,0
|
|
20241119,165400,17664180,6920,6920,6920,6920,0
|
|
20241119,165300,17664180,6920,6920,6920,6920,0
|
|
20241119,165200,17664180,6920,6920,6920,6920,0
|
|
20241119,165100,17664180,6920,6920,6920,6920,0
|
|
20241119,165000,17664180,6920,6920,6920,6920,0
|
|
20241119,164900,17664180,6920,6920,6920,6920,0
|
|
20241119,164800,17664180,6920,6920,6920,6920,0
|
|
20241119,164700,17664180,6920,6920,6920,6920,0
|
|
20241119,164600,17664180,6920,6920,6920,6920,0
|
|
20241119,164500,17664180,6920,6920,6920,6920,0
|
|
20241119,164400,17664180,6920,6920,6920,6920,0
|
|
20241119,164300,17664180,6920,6920,6920,6920,0
|
|
20241119,164200,17664180,6920,6920,6920,6920,0
|
|
20241119,164100,17664180,6920,6920,6920,6920,0
|
|
20241119,164000,17664180,6920,6920,6920,6920,0
|
|
20241119,163900,17664180,6920,6920,6920,6920,0
|
|
20241119,163800,17664180,6920,6920,6920,6920,323
|
|
20241119,163700,17664180,6920,6920,6920,6920,0
|
|
20241119,163600,17664180,6920,6920,6920,6920,0
|
|
20241119,163500,17664180,6920,6920,6920,6920,0
|
|
20241119,163400,17664180,6920,6920,6920,6920,0
|
|
20241119,163300,17664180,6920,6920,6920,6920,0
|
|
20241119,163200,17664180,6920,6920,6920,6920,0
|
|
20241119,163100,17664180,6920,6920,6920,6920,0
|
|
20241119,163000,17664180,6920,6920,6920,6920,0
|
|
20241119,162900,17664180,6920,6920,6920,6920,0
|
|
20241119,162800,17664180,6920,6920,6920,6920,0
|
|
20241119,162700,17664180,6920,6920,6920,6920,0
|
|
20241119,162600,17664180,6920,6920,6920,6920,0
|
|
20241119,162500,17664180,6920,6920,6920,6920,0
|
|
20241119,162400,17664180,6920,6920,6920,6920,0
|
|
20241119,162300,17664180,6920,6920,6920,6920,0
|
|
20241119,162200,17664180,6920,6920,6920,6920,0
|
|
20241119,162100,17664180,6920,6920,6920,6920,0
|
|
20241119,162000,17664180,6920,6920,6920,6920,0
|
|
20241119,161900,17664180,6920,6920,6920,6920,0
|
|
20241119,161800,17664180,6920,6920,6920,6920,0
|
|
20241119,161700,17664180,6920,6920,6920,6920,0
|
|
20241119,161600,17664180,6920,6920,6920,6920,0
|
|
20241119,161500,17664180,6920,6920,6920,6920,0
|
|
20241119,161400,17664180,6920,6920,6920,6920,0
|
|
20241119,161300,17664180,6920,6920,6920,6920,0
|
|
20241119,161200,17664180,6920,6920,6920,6920,0
|
|
20241119,161100,17664180,6920,6920,6920,6920,0
|
|
20241119,161000,17664180,6920,6920,6920,6920,0
|
|
20241119,160900,17664180,6920,6920,6920,6920,0
|
|
20241119,160800,17664180,6920,6920,6920,6920,323
|
|
20241119,160700,17664180,6920,6920,6920,6920,0
|
|
20241119,160600,17664180,6920,6920,6920,6920,0
|
|
20241119,160500,17664180,6920,6920,6920,6920,0
|
|
20241119,160400,17664180,6920,6920,6920,6920,0
|
|
20241119,160300,17664180,6920,6920,6920,6920,0
|
|
20241119,160200,17664180,6920,6920,6920,6920,0
|
|
20241119,160100,17664180,6920,6920,6920,6920,0
|
|
20241119,160000,17664180,6920,6920,6920,6920,0
|
|
20241119,155900,17664180,6920,6920,6920,6920,0
|
|
20241119,155800,17664180,6920,6920,6920,6920,0
|
|
20241119,155700,17664180,6920,6920,6920,6920,0
|
|
20241119,155600,17664180,6920,6920,6920,6920,0
|
|
20241119,155500,17664180,6920,6920,6920,6920,0
|
|
20241119,155400,17664180,6920,6920,6920,6920,0
|
|
20241119,155300,17664180,6920,6920,6920,6920,0
|
|
20241119,155200,17664180,6920,6920,6920,6920,0
|
|
20241119,155100,17664180,6920,6920,6920,6920,0
|
|
20241119,155000,17664180,6920,6920,6920,6920,0
|
|
20241119,154900,17664180,6920,6920,6920,6920,0
|
|
20241119,154800,17664180,6920,6920,6920,6920,0
|
|
20241119,154700,17664180,6920,6920,6920,6920,0
|
|
20241119,154600,17664180,6920,6920,6920,6920,0
|
|
20241119,154500,17664180,6920,6920,6920,6920,0
|
|
20241119,154400,17664180,6920,6920,6920,6920,0
|
|
20241119,154300,17664180,6920,6920,6920,6920,0
|
|
20241119,154200,17664180,6920,6920,6920,6920,0
|
|
20241119,154100,17664180,6920,6920,6920,6920,0
|
|
20241119,154000,17664180,6920,6920,6920,6920,0
|
|
20241119,153900,17664180,6920,6920,6920,6920,0
|
|
20241119,153800,17664180,6920,6920,6920,6920,323
|
|
20241119,153700,17664180,6920,6920,6920,6920,0
|
|
20241119,153600,17664180,6920,6920,6920,6920,0
|
|
20241119,153500,17664180,6920,6920,6920,6920,0
|
|
20241119,153400,17664180,6920,6920,6920,6920,0
|
|
20241119,153300,17664180,6920,6920,6920,6920,0
|
|
20241119,153200,17664180,6920,6920,6920,6920,0
|
|
20241119,153100,17664180,6920,6920,6920,6920,0
|
|
20241119,153000,17664180,6920,6920,6920,6920,323
|
|
20241119,152900,15429020,6940,6940,6940,6940,0
|
|
20241119,152800,15429020,6940,6940,6940,6940,0
|
|
20241119,152700,15429020,6940,6940,6940,6940,0
|
|
20241119,152600,15429020,6940,6940,6940,6940,0
|
|
20241119,152500,15429020,6940,6940,6940,6940,0
|
|
20241119,152400,15429020,6940,6940,6940,6940,0
|
|
20241119,152300,15429020,6940,6940,6940,6940,0
|
|
20241119,152200,15429020,6940,6940,6940,6940,0
|
|
20241119,152100,15429020,6940,6940,6940,6940,0
|
|
20241119,152000,15429020,6940,6940,6940,6940,0
|
|
20241119,151900,15429020,6940,6940,6940,6940,0
|
|
20241119,151800,15429020,6940,6940,6940,6940,42
|
|
20241119,151700,15137540,6930,6930,6930,6930,1
|
|
20241119,151600,15130610,6940,6940,6940,6940,26
|
|
20241119,151500,14950170,6960,6960,6960,6960,0
|
|
20241119,151400,14950170,6960,6960,6960,6960,0
|
|
20241119,151300,14950170,6960,6960,6960,6960,0
|
|
20241119,151200,14950170,6960,6960,6960,6960,0
|
|
20241119,151100,14950170,6960,6960,6960,6960,0
|
|
20241119,151000,14950170,6960,6950,6960,6950,8
|
|
20241119,150900,14894560,6930,6930,6930,6930,0
|
|
20241119,150800,14894560,6930,6930,6930,6930,0
|
|
20241119,150700,14894560,6930,6930,6930,6930,0
|
|
20241119,150600,14894560,6930,6930,6930,6930,0
|
|
20241119,150500,14894560,6930,6930,6930,6930,0
|
|
20241119,150400,14894560,6930,6930,6930,6930,0
|
|
20241119,150300,14894560,6930,6930,6930,6930,0
|
|
20241119,150200,14894560,6930,6930,6930,6930,0
|
|
20241119,150100,14894560,6930,6930,6930,6930,0
|
|
20241119,150000,14894560,6930,6970,6970,6930,13
|
|
20241119,145900,14804350,6930,6930,6930,6930,11
|
|
20241119,145800,14728120,6970,6970,6970,6970,0
|
|
20241119,145700,14728120,6970,6970,6970,6970,0
|
|
20241119,145600,14728120,6970,6970,6970,6970,0
|
|
20241119,145500,14728120,6970,6970,6970,6970,0
|
|
20241119,145400,14728120,6970,6970,6970,6970,0
|
|
20241119,145300,14728120,6970,6970,6970,6970,0
|
|
20241119,145200,14728120,6970,6970,6970,6970,0
|
|
20241119,145100,14728120,6970,6970,6970,6970,0
|
|
20241119,145000,14728120,6970,6970,6970,6970,0
|
|
20241119,144900,14728120,6970,6930,6970,6930,3
|
|
20241119,144800,14707250,6970,6970,6970,6970,0
|
|
20241119,144700,14707250,6970,6960,6970,6960,20
|
|
20241119,144600,14567860,6970,6970,6970,6970,0
|
|
20241119,144500,14567860,6970,6970,6970,6970,0
|
|
20241119,144400,14567860,6970,6970,6970,6970,0
|
|
20241119,144300,14567860,6970,6970,6970,6970,0
|
|
20241119,144200,14567860,6970,6970,6970,6970,0
|
|
20241119,144100,14567860,6970,6970,6970,6970,0
|
|
20241119,144000,14567860,6970,6970,6970,6970,0
|
|
20241119,143900,14567860,6970,6970,6970,6970,0
|
|
20241119,143800,14567860,6970,6970,6970,6970,0
|
|
20241119,143700,14567860,6970,6970,6970,6970,0
|
|
20241119,143600,14567860,6970,6970,6970,6970,0
|
|
20241119,143500,14567860,6970,6970,6970,6970,0
|
|
20241119,143400,14567860,6970,6970,6970,6970,0
|
|
20241119,143300,14567860,6970,6970,6970,6970,0
|
|
20241119,143200,14567860,6970,6970,6970,6970,0
|
|
20241119,143100,14567860,6970,6970,6970,6970,0
|
|
20241119,143000,14567860,6970,6970,6970,6970,0
|
|
20241119,142900,14567860,6970,6970,6970,6970,0
|
|
20241119,142800,14567860,6970,6970,6970,6970,0
|
|
20241119,142700,14567860,6970,6970,6970,6970,0
|
|
20241119,142600,14567860,6970,6970,6970,6970,0
|
|
20241119,142500,14567860,6970,6970,6970,6970,0
|
|
20241119,142400,14567860,6970,6970,6970,6970,0
|
|
20241119,142300,14567860,6970,6970,6970,6970,0
|
|
20241119,142200,14567860,6970,6970,6970,6970,0
|
|
20241119,142100,14567860,6970,6970,6970,6970,0
|
|
20241119,142000,14567860,6970,6970,6970,6970,0
|
|
20241119,141900,14567860,6970,6970,6970,6970,3
|
|
20241119,141800,14546950,6980,6980,6980,6980,0
|
|
20241119,141700,14546950,6980,6980,6980,6980,0
|
|
20241119,141600,14546950,6980,6980,6980,6980,0
|
|
20241119,141500,14546950,6980,6980,6980,6980,0
|
|
20241119,141400,14546950,6980,6980,6980,6980,0
|
|
20241119,141300,14546950,6980,6980,6980,6980,0
|
|
20241119,141200,14546950,6980,6980,6980,6980,0
|
|
20241119,141100,14546950,6980,6980,6980,6980,0
|
|
20241119,141000,14546950,6980,6980,6980,6980,0
|
|
20241119,140900,14546950,6980,6980,6980,6980,0
|
|
20241119,140800,14546950,6980,6980,6980,6980,0
|
|
20241119,140700,14546950,6980,6980,6980,6980,0
|
|
20241119,140600,14546950,6980,6980,6980,6980,0
|
|
20241119,140500,14546950,6980,6980,6980,6980,0
|
|
20241119,140400,14546950,6980,6980,6980,6980,0
|
|
20241119,140300,14546950,6980,6980,6980,6980,1
|
|
20241119,140200,14539970,6980,6980,6980,6980,1
|
|
20241119,140100,14532990,6970,6970,6970,6970,2
|
|
20241119,140000,14519050,6980,6980,6980,6980,0
|
|
20241119,135900,14519050,6980,6980,6980,6980,0
|
|
20241119,135800,14519050,6980,6980,6980,6980,0
|
|
20241119,135700,14519050,6980,6980,6980,6980,0
|
|
20241119,135600,14519050,6980,6980,6980,6980,0
|
|
20241119,135500,14519050,6980,6980,6980,6980,0
|
|
20241119,135400,14519050,6980,6980,6980,6980,0
|
|
20241119,135300,14519050,6980,6970,6980,6970,5
|
|
20241119,135200,14484170,6940,6940,6940,6940,0
|
|
20241119,135100,14484170,6940,6940,6940,6940,0
|
|
20241119,135000,14484170,6940,6940,6940,6940,0
|
|
20241119,134900,14484170,6940,6940,6940,6940,0
|
|
20241119,134800,14484170,6940,6940,6940,6940,0
|
|
20241119,134700,14484170,6940,6940,6940,6940,0
|
|
20241119,134600,14484170,6940,6940,6940,6940,0
|
|
20241119,134500,14484170,6940,6940,6940,6940,0
|
|
20241119,134400,14484170,6940,6940,6940,6940,0
|
|
20241119,134300,14484170,6940,6940,6940,6940,0
|
|
20241119,134200,14484170,6940,6940,6940,6940,99
|
|
20241119,134100,13797110,6940,6940,6940,6940,0
|
|
20241119,134000,13797110,6940,6940,6940,6940,0
|
|
20241119,133900,13797110,6940,6940,6940,6940,0
|
|
20241119,133800,13797110,6940,6940,6940,6940,0
|
|
20241119,133700,13797110,6940,6940,6940,6940,0
|
|
20241119,133600,13797110,6940,6940,6940,6940,0
|
|
20241119,133500,13797110,6940,6940,6940,6940,0
|
|
20241119,133400,13797110,6940,6940,6940,6940,0
|
|
20241119,133300,13797110,6940,6940,6940,6940,0
|
|
20241119,133200,13797110,6940,6940,6940,6940,0
|
|
20241119,133100,13797110,6940,6940,6940,6940,242
|
|
20241119,133000,12117630,6940,6940,6940,6940,0
|
|
20241119,132900,12117630,6940,6940,6940,6940,0
|
|
20241119,132800,12117630,6940,6940,6940,6940,0
|
|
20241119,132700,12117630,6940,6940,6940,6940,0
|
|
20241119,132600,12117630,6940,6940,6940,6940,0
|
|
20241119,132500,12117630,6940,6940,6940,6940,0
|
|
20241119,132400,12117630,6940,6940,6940,6940,0
|
|
20241119,132300,12117630,6940,6940,6940,6940,0
|
|
20241119,132200,12117630,6940,6940,6940,6940,0
|
|
20241119,132100,12117630,6940,6940,6940,6940,0
|
|
20241119,132000,12117630,6940,6940,6940,6940,0
|
|
20241119,131900,12117630,6940,6940,6940,6940,0
|
|
20241119,131800,12117630,6940,6940,6940,6940,0
|
|
20241119,131700,12117630,6940,6940,6940,6940,0
|
|
20241119,131600,12117630,6940,6940,6940,6940,0
|
|
20241119,131500,12117630,6940,6940,6940,6940,0
|
|
20241119,131400,12117630,6940,6940,6940,6940,0
|
|
20241119,131300,12117630,6940,6940,6940,6940,0
|
|
20241119,131200,12117630,6940,6940,6940,6940,1
|
|
20241119,131100,12110690,6940,6940,6940,6940,0
|
|
20241119,131000,12110690,6940,6940,6940,6940,0
|
|
20241119,130900,12110690,6940,6940,6940,6940,0
|
|
20241119,130800,12110690,6940,6940,6940,6940,0
|
|
20241119,130700,12110690,6940,6940,6940,6940,0
|
|
20241119,130600,12110690,6940,6940,6940,6940,0
|
|
20241119,130500,12110690,6940,6940,6940,6940,0
|
|
20241119,130400,12110690,6940,6940,6940,6940,0
|
|
20241119,130300,12110690,6940,6940,6940,6940,0
|
|
20241119,130200,12110690,6940,6940,6940,6940,0
|
|
20241119,130100,12110690,6940,6940,6940,6940,0
|
|
20241119,130000,12110690,6940,6940,6940,6940,0
|
|
20241119,125900,12110690,6940,6940,6940,6940,0
|
|
20241119,125800,12110690,6940,6940,6940,6940,0
|
|
20241119,125700,12110690,6940,6940,6940,6940,0
|
|
20241119,125600,12110690,6940,6940,6940,6940,0
|
|
20241119,125500,12110690,6940,6940,6940,6940,0
|
|
20241119,125400,12110690,6940,6940,6940,6940,0
|
|
20241119,125300,12110690,6940,6940,6940,6940,0
|
|
20241119,125200,12110690,6940,6940,6940,6940,0
|
|
20241119,125100,12110690,6940,6940,6940,6940,1
|
|
20241119,125000,12103750,6940,6940,6940,6940,0
|
|
20241119,124900,12103750,6940,6940,6940,6940,5
|
|
20241119,124800,12069050,6940,6940,6940,6940,0
|
|
20241119,124700,12069050,6940,6940,6940,6940,0
|
|
20241119,124600,12069050,6940,6940,6940,6940,1
|
|
20241119,124500,12062110,6940,6940,6940,6940,0
|
|
20241119,124400,12062110,6940,6940,6940,6940,0
|
|
20241119,124300,12062110,6940,6940,6940,6940,0
|
|
20241119,124200,12062110,6940,6940,6940,6940,0
|
|
20241119,124100,12062110,6940,6940,6940,6940,0
|
|
20241119,124000,12062110,6940,6940,6940,6940,0
|
|
20241119,123900,12062110,6940,6940,6940,6940,0
|
|
20241119,123800,12062110,6940,6940,6940,6940,0
|
|
20241119,123700,12062110,6940,6940,6940,6940,0
|
|
20241119,123600,12062110,6940,6940,6940,6940,0
|
|
20241119,123500,12062110,6940,6940,6940,6940,0
|
|
20241119,123400,12062110,6940,6940,6940,6940,0
|
|
20241119,123300,12062110,6940,6940,6940,6940,0
|
|
20241119,123200,12062110,6940,6940,6940,6940,0
|
|
20241119,123100,12062110,6940,6940,6940,6940,0
|
|
20241119,123000,12062110,6940,6940,6940,6940,0
|
|
20241119,122900,12062110,6940,6940,6940,6940,5
|
|
20241119,122800,12027410,6920,6920,6920,6920,0
|
|
20241119,122700,12027410,6920,6920,6920,6920,0
|
|
20241119,122600,12027410,6920,6920,6920,6920,1
|
|
20241119,122500,12020490,6940,6940,6940,6940,0
|
|
20241119,122400,12020490,6940,6940,6940,6940,0
|
|
20241119,122300,12020490,6940,6940,6940,6940,0
|
|
20241119,122200,12020490,6940,6940,6940,6940,0
|
|
20241119,122100,12020490,6940,6940,6940,6940,0
|
|
20241119,122000,12020490,6940,6940,6940,6940,0
|
|
20241119,121900,12020490,6940,6940,6940,6940,0
|
|
20241119,121800,12020490,6940,6940,6940,6940,0
|
|
20241119,121700,12020490,6940,6940,6940,6940,0
|
|
20241119,121600,12020490,6940,6940,6940,6940,0
|
|
20241119,121500,12020490,6940,6940,6940,6940,0
|
|
20241119,121400,12020490,6940,6940,6940,6940,0
|
|
20241119,121300,12020490,6940,6940,6940,6940,0
|
|
20241119,121200,12020490,6940,6940,6940,6940,0
|
|
20241119,121100,12020490,6940,6940,6940,6940,0
|
|
20241119,121000,12020490,6940,6940,6940,6940,0
|
|
20241119,120900,12020490,6940,6940,6940,6940,0
|
|
20241119,120800,12020490,6940,6940,6940,6940,0
|
|
20241119,120700,12020490,6940,6940,6940,6940,0
|
|
20241119,120600,12020490,6940,6940,6940,6940,0
|
|
20241119,120500,12020490,6940,6940,6940,6940,0
|
|
20241119,120400,12020490,6940,6940,6940,6940,0
|
|
20241119,120300,12020490,6940,6940,6940,6940,0
|
|
20241119,120200,12020490,6940,6940,6940,6940,0
|
|
20241119,120100,12020490,6940,6940,6940,6940,0
|
|
20241119,120000,12020490,6940,6940,6940,6940,0
|
|
20241119,115900,12020490,6940,6940,6940,6940,0
|
|
20241119,115800,12020490,6940,6940,6940,6940,0
|
|
20241119,115700,12020490,6940,6940,6940,6940,0
|
|
20241119,115600,12020490,6940,6940,6940,6940,0
|
|
20241119,115500,12020490,6940,6940,6940,6940,0
|
|
20241119,115400,12020490,6940,6940,6940,6940,0
|
|
20241119,115300,12020490,6940,6940,6940,6940,0
|
|
20241119,115200,12020490,6940,6940,6940,6940,0
|
|
20241119,115100,12020490,6940,6940,6940,6940,0
|
|
20241119,115000,12020490,6940,6940,6940,6940,0
|
|
20241119,114900,12020490,6940,6940,6940,6940,0
|
|
20241119,114800,12020490,6940,6940,6940,6940,19
|
|
20241119,114700,11888630,6940,6940,6940,6940,2
|
|
20241119,114600,11874750,6900,6900,6900,6900,10
|
|
20241119,114500,11805750,6940,6940,6940,6940,0
|
|
20241119,114400,11805750,6940,6940,6940,6940,0
|
|
20241119,114300,11805750,6940,6940,6940,6940,0
|
|
20241119,114200,11805750,6940,6940,6940,6940,0
|
|
20241119,114100,11805750,6940,6940,6940,6940,0
|
|
20241119,114000,11805750,6940,6940,6940,6940,0
|
|
20241119,113900,11805750,6940,6940,6940,6940,0
|
|
20241119,113800,11805750,6940,6940,6940,6940,2
|
|
20241119,113700,11791870,6940,6940,6940,6940,0
|
|
20241119,113600,11791870,6940,6940,6940,6940,0
|
|
20241119,113500,11791870,6940,6940,6940,6940,0
|
|
20241119,113400,11791870,6940,6940,6940,6940,0
|
|
20241119,113300,11791870,6940,6940,6940,6940,0
|
|
20241119,113200,11791870,6940,6940,6940,6940,0
|
|
20241119,113100,11791870,6940,6940,6940,6940,0
|
|
20241119,113000,11791870,6940,6940,6940,6940,0
|
|
20241119,112900,11791870,6940,6940,6940,6940,0
|
|
20241119,112800,11791870,6940,6940,6940,6940,0
|
|
20241119,112700,11791870,6940,6940,6940,6940,0
|
|
20241119,112600,11791870,6940,6940,6940,6940,0
|
|
20241119,112500,11791870,6940,6940,6940,6940,0
|
|
20241119,112400,11791870,6940,6940,6940,6940,0
|
|
20241119,112300,11791870,6940,6940,6940,6940,0
|
|
20241119,112200,11791870,6940,6940,6940,6940,0
|
|
20241119,112100,11791870,6940,6940,6940,6940,0
|
|
20241119,112000,11791870,6940,6940,6940,6940,0
|
|
20241119,111900,11791870,6940,6940,6940,6940,0
|
|
20241119,111800,11791870,6940,6940,6940,6940,0
|
|
20241119,111700,11791870,6940,6940,6940,6940,0
|
|
20241119,111600,11791870,6940,6940,6940,6940,0
|
|
20241119,111500,11791870,6940,6940,6940,6940,0
|
|
20241119,111400,11791870,6940,6940,6940,6940,0
|
|
20241119,111300,11791870,6940,6940,6940,6940,0
|
|
20241119,111200,11791870,6940,6940,6940,6940,0
|
|
20241119,111100,11791870,6940,6940,6940,6940,0
|
|
20241119,111000,11791870,6940,6940,6940,6940,0
|
|
20241119,110900,11791870,6940,6940,6940,6940,0
|
|
20241119,110800,11791870,6940,6940,6940,6940,0
|
|
20241119,110700,11791870,6940,6940,6940,6940,0
|
|
20241119,110600,11791870,6940,6940,6940,6940,0
|
|
20241119,110500,11791870,6940,6940,6940,6940,70
|
|
20241119,110400,11306070,6900,6900,6900,6900,0
|
|
20241119,110300,11306070,6900,6900,6900,6900,0
|
|
20241119,110200,11306070,6900,6900,6900,6900,0
|
|
20241119,110100,11306070,6900,6900,6900,6900,0
|
|
20241119,110000,11306070,6900,6900,6900,6900,58
|
|
20241119,105900,10905870,6900,6900,6900,6900,0
|
|
20241119,105800,10905870,6900,6900,6900,6900,0
|
|
20241119,105700,10905870,6900,6900,6900,6900,0
|
|
20241119,105600,10905870,6900,6900,6900,6900,0
|
|
20241119,105500,10905870,6900,6900,6900,6900,0
|
|
20241119,105400,10905870,6900,6900,6900,6900,0
|
|
20241119,105300,10905870,6900,6900,6900,6900,0
|
|
20241119,105200,10905870,6900,6900,6900,6900,0
|
|
20241119,105100,10905870,6900,6900,6900,6900,3
|
|
20241119,105000,10885170,6900,6900,6900,6900,6
|
|
20241119,104900,10843770,6900,6900,6900,6900,4
|
|
20241119,104800,10816170,6900,6900,6900,6900,0
|
|
20241119,104700,10816170,6900,6900,6900,6900,0
|
|
20241119,104600,10816170,6900,6900,6900,6900,0
|
|
20241119,104500,10816170,6900,6900,6900,6900,0
|
|
20241119,104400,10816170,6900,6900,6900,6900,0
|
|
20241119,104300,10816170,6900,6900,6900,6900,0
|
|
20241119,104200,10816170,6900,6900,6900,6900,2
|
|
20241119,104100,10802370,6900,6900,6900,6900,53
|
|
20241119,104000,10436670,6900,6900,6900,6900,4
|
|
20241119,103900,10409070,6900,6900,6900,6900,2
|
|
20241119,103800,10395270,6890,6890,6890,6890,0
|
|
20241119,103700,10395270,6890,6900,6900,6890,55
|
|
20241119,103600,10015820,6880,6880,6880,6880,0
|
|
20241119,103500,10015820,6880,6880,6880,6880,0
|
|
20241119,103400,10015820,6880,6880,6880,6880,0
|
|
20241119,103300,10015820,6880,6880,6880,6880,0
|
|
20241119,103200,10015820,6880,6880,6880,6880,0
|
|
20241119,103100,10015820,6880,6880,6880,6880,0
|
|
20241119,103000,10015820,6880,6900,6900,6880,11
|
|
20241119,102900,9939940,6880,6880,6880,6880,0
|
|
20241119,102800,9939940,6880,6880,6880,6880,0
|
|
20241119,102700,9939940,6880,6880,6880,6880,0
|
|
20241119,102600,9939940,6880,6880,6880,6880,0
|
|
20241119,102500,9939940,6880,6880,6880,6880,0
|
|
20241119,102400,9939940,6880,6880,6880,6880,0
|
|
20241119,102300,9939940,6880,6880,6880,6880,0
|
|
20241119,102200,9939940,6880,6880,6880,6880,0
|
|
20241119,102100,9939940,6880,6880,6880,6880,0
|
|
20241119,102000,9939940,6880,6880,6880,6880,0
|
|
20241119,101900,9939940,6880,6880,6880,6880,1
|
|
20241119,101800,9933060,6880,6880,6880,6880,0
|
|
20241119,101700,9933060,6880,6880,6880,6880,0
|
|
20241119,101600,9933060,6880,6880,6880,6880,0
|
|
20241119,101500,9933060,6880,6880,6880,6880,0
|
|
20241119,101400,9933060,6880,6880,6880,6880,5
|
|
20241119,101300,9898660,6870,6870,6870,6870,0
|
|
20241119,101200,9898660,6870,6870,6870,6870,0
|
|
20241119,101100,9898660,6870,6870,6870,6870,0
|
|
20241119,101000,9898660,6870,6870,6870,6870,0
|
|
20241119,100900,9898660,6870,6870,6870,6870,0
|
|
20241119,100800,9898660,6870,6870,6870,6870,0
|
|
20241119,100700,9898660,6870,6870,6870,6870,0
|
|
20241119,100600,9898660,6870,6870,6870,6870,56
|
|
20241119,100500,9513940,6880,6880,6880,6880,44
|
|
20241119,100400,9211220,6900,6900,6900,6900,0
|
|
20241119,100300,9211220,6900,6900,6900,6900,2
|
|
20241119,100200,9197420,6870,6870,6870,6870,0
|
|
20241119,100100,9197420,6870,6870,6870,6870,0
|
|
20241119,100000,9197420,6870,6870,6870,6870,0
|
|
20241119,095900,9197420,6870,6870,6870,6870,0
|
|
20241119,095800,9197420,6870,6870,6870,6870,0
|
|
20241119,095700,9197420,6870,6890,6890,6870,70
|
|
20241119,095600,8716260,6900,6900,6900,6900,0
|
|
20241119,095500,8716260,6900,6900,6900,6900,0
|
|
20241119,095400,8716260,6900,6930,6930,6900,330
|
|
20241119,095300,6436430,6940,6940,6940,6940,80
|
|
20241119,095200,5881230,6980,6980,6980,6980,0
|
|
20241119,095100,5881230,6980,6980,6980,6980,0
|
|
20241119,095000,5881230,6980,6980,6980,6980,0
|
|
20241119,094900,5881230,6980,6980,6980,6980,0
|
|
20241119,094800,5881230,6980,6980,6980,6980,0
|
|
20241119,094700,5881230,6980,6980,6980,6980,0
|
|
20241119,094600,5881230,6980,6980,6980,6980,0
|
|
20241119,094500,5881230,6980,6980,6980,6980,77
|
|
20241119,094400,5343770,6980,6980,6980,6980,0
|
|
20241119,094300,5343770,6980,6980,6980,6980,0
|
|
20241119,094200,5343770,6980,6980,6980,6980,0
|
|
20241119,094100,5343770,6980,6980,6980,6980,0
|
|
20241119,094000,5343770,6980,6980,6980,6980,0
|
|
20241119,093900,5343770,6980,6980,6980,6980,0
|
|
20241119,093800,5343770,6980,6980,6980,6980,0
|
|
20241119,093700,5343770,6980,6980,6980,6980,0
|
|
20241119,093600,5343770,6980,6980,6980,6980,0
|
|
20241119,093500,5343770,6980,6980,6980,6980,0
|
|
20241119,093400,5343770,6980,6980,6980,6980,0
|
|
20241119,093300,5343770,6980,6980,6980,6980,0
|
|
20241119,093200,5343770,6980,6980,6980,6980,0
|
|
20241119,093100,5343770,6980,6940,6980,6940,7
|
|
20241119,093000,5295110,6940,6940,6940,6940,0
|
|
20241119,092900,5295110,6940,6940,6940,6940,10
|
|
20241119,092800,5225710,6940,6940,6940,6940,354
|
|
20241119,092700,2768950,6940,6940,6940,6940,0
|
|
20241119,092600,2768950,6940,6940,6940,6940,0
|
|
20241119,092500,2768950,6940,6940,6940,6940,0
|
|
20241119,092400,2768950,6940,6940,6940,6940,0
|
|
20241119,092300,2768950,6940,6940,6940,6940,0
|
|
20241119,092200,2768950,6940,6940,6940,6940,2
|
|
20241119,092100,2755070,6940,6930,6940,6930,12
|
|
20241119,092000,2671900,6940,6940,6940,6940,0
|
|
20241119,091900,2671900,6940,6940,6940,6940,20
|
|
20241119,091800,2533100,6940,6940,6940,6940,78
|
|
20241119,091700,1991780,6940,6940,6940,6940,0
|
|
20241119,091600,1991780,6940,6940,6940,6940,20
|
|
20241119,091500,1852980,6940,6940,6940,6940,0
|
|
20241119,091400,1852980,6940,6940,6940,6940,0
|
|
20241119,091300,1852980,6940,6940,6940,6940,0
|
|
20241119,091200,1852980,6940,6940,6940,6940,0
|
|
20241119,091100,1852980,6940,6940,6940,6940,4
|
|
20241119,091000,1825220,6940,6940,6940,6940,0
|
|
20241119,090900,1825220,6940,6940,6940,6940,0
|
|
20241119,090800,1825220,6940,6940,6940,6940,0
|
|
20241119,090700,1825220,6940,6940,6940,6940,0
|
|
20241119,090600,1825220,6940,6940,6940,6940,0
|
|
20241119,090500,1825220,6940,6940,6940,6940,39
|
|
20241119,090400,1554560,6940,6940,6940,6940,15
|
|
20241119,090300,1450460,6940,6940,6940,6940,136
|
|
20241119,090200,506620,6940,6940,6940,6940,10
|
|
20241119,090100,437220,6940,6940,6940,6940,10
|
|
20241119,090000,367820,6940,6940,6940,6940,53
|