644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,194100,54160520,6930,6930,6930,6930,171
|
|
20241105,194000,54160520,6930,6930,6930,6930,0
|
|
20241105,193900,54160520,6930,6930,6930,6930,0
|
|
20241105,193800,54160520,6930,6930,6930,6930,0
|
|
20241105,193700,54160520,6930,6930,6930,6930,0
|
|
20241105,193600,54160520,6930,6930,6930,6930,0
|
|
20241105,193500,54160520,6930,6930,6930,6930,0
|
|
20241105,193400,54160520,6930,6930,6930,6930,0
|
|
20241105,193300,54160520,6930,6930,6930,6930,0
|
|
20241105,193200,54160520,6930,6930,6930,6930,0
|
|
20241105,193100,54160520,6930,6930,6930,6930,0
|
|
20241105,193000,54160520,6930,6930,6930,6930,0
|
|
20241105,192900,54160520,6930,6930,6930,6930,0
|
|
20241105,192800,54160520,6930,6930,6930,6930,0
|
|
20241105,192700,54160520,6930,6930,6930,6930,0
|
|
20241105,192600,54160520,6930,6930,6930,6930,0
|
|
20241105,192500,54160520,6930,6930,6930,6930,0
|
|
20241105,192400,54160520,6930,6930,6930,6930,0
|
|
20241105,192300,54160520,6930,6930,6930,6930,0
|
|
20241105,192200,54160520,6930,6930,6930,6930,0
|
|
20241105,192100,54160520,6930,6930,6930,6930,0
|
|
20241105,192000,54160520,6930,6930,6930,6930,0
|
|
20241105,191900,54160520,6930,6930,6930,6930,0
|
|
20241105,191800,54160520,6930,6930,6930,6930,0
|
|
20241105,191700,54160520,6930,6930,6930,6930,0
|
|
20241105,191600,54160520,6930,6930,6930,6930,0
|
|
20241105,191500,54160520,6930,6930,6930,6930,0
|
|
20241105,191400,54160520,6930,6930,6930,6930,0
|
|
20241105,191300,54160520,6930,6930,6930,6930,0
|
|
20241105,191200,54160520,6930,6930,6930,6930,0
|
|
20241105,191100,54160520,6930,6930,6930,6930,171
|
|
20241105,191000,54160520,6930,6930,6930,6930,0
|
|
20241105,190900,54160520,6930,6930,6930,6930,0
|
|
20241105,190800,54160520,6930,6930,6930,6930,0
|
|
20241105,190700,54160520,6930,6930,6930,6930,0
|
|
20241105,190600,54160520,6930,6930,6930,6930,0
|
|
20241105,190500,54160520,6930,6930,6930,6930,0
|
|
20241105,190400,54160520,6930,6930,6930,6930,0
|
|
20241105,190300,54160520,6930,6930,6930,6930,0
|
|
20241105,190200,54160520,6930,6930,6930,6930,0
|
|
20241105,190100,54160520,6930,6930,6930,6930,0
|
|
20241105,190000,54160520,6930,6930,6930,6930,0
|
|
20241105,185900,54160520,6930,6930,6930,6930,0
|
|
20241105,185800,54160520,6930,6930,6930,6930,0
|
|
20241105,185700,54160520,6930,6930,6930,6930,0
|
|
20241105,185600,54160520,6930,6930,6930,6930,0
|
|
20241105,185500,54160520,6930,6930,6930,6930,0
|
|
20241105,185400,54160520,6930,6930,6930,6930,0
|
|
20241105,185300,54160520,6930,6930,6930,6930,0
|
|
20241105,185200,54160520,6930,6930,6930,6930,0
|
|
20241105,185100,54160520,6930,6930,6930,6930,0
|
|
20241105,185000,54160520,6930,6930,6930,6930,0
|
|
20241105,184900,54160520,6930,6930,6930,6930,0
|
|
20241105,184800,54160520,6930,6930,6930,6930,0
|
|
20241105,184700,54160520,6930,6930,6930,6930,0
|
|
20241105,184600,54160520,6930,6930,6930,6930,0
|
|
20241105,184500,54160520,6930,6930,6930,6930,0
|
|
20241105,184400,54160520,6930,6930,6930,6930,0
|
|
20241105,184300,54160520,6930,6930,6930,6930,0
|
|
20241105,184200,54160520,6930,6930,6930,6930,0
|
|
20241105,184100,54160520,6930,6930,6930,6930,171
|
|
20241105,184000,54160520,6930,6930,6930,6930,0
|
|
20241105,183900,54160520,6930,6930,6930,6930,0
|
|
20241105,183800,54160520,6930,6930,6930,6930,0
|
|
20241105,183700,54160520,6930,6930,6930,6930,0
|
|
20241105,183600,54160520,6930,6930,6930,6930,0
|
|
20241105,183500,54160520,6930,6930,6930,6930,0
|
|
20241105,183400,54160520,6930,6930,6930,6930,0
|
|
20241105,183300,54160520,6930,6930,6930,6930,0
|
|
20241105,183200,54160520,6930,6930,6930,6930,0
|
|
20241105,183100,54160520,6930,6930,6930,6930,0
|
|
20241105,183000,54160520,6930,6930,6930,6930,0
|
|
20241105,182900,54160520,6930,6930,6930,6930,0
|
|
20241105,182800,54160520,6930,6930,6930,6930,0
|
|
20241105,182700,54160520,6930,6930,6930,6930,0
|
|
20241105,182600,54160520,6930,6930,6930,6930,0
|
|
20241105,182500,54160520,6930,6930,6930,6930,0
|
|
20241105,182400,54160520,6930,6930,6930,6930,0
|
|
20241105,182300,54160520,6930,6930,6930,6930,0
|
|
20241105,182200,54160520,6930,6930,6930,6930,0
|
|
20241105,182100,54160520,6930,6930,6930,6930,0
|
|
20241105,182000,54160520,6930,6930,6930,6930,0
|
|
20241105,181900,54160520,6930,6930,6930,6930,0
|
|
20241105,181800,54160520,6930,6930,6930,6930,0
|
|
20241105,181700,54160520,6930,6930,6930,6930,0
|
|
20241105,181600,54160520,6930,6930,6930,6930,0
|
|
20241105,181500,54160520,6930,6930,6930,6930,0
|
|
20241105,181400,54160520,6930,6930,6930,6930,0
|
|
20241105,181300,54160520,6930,6930,6930,6930,0
|
|
20241105,181200,54160520,6930,6930,6930,6930,0
|
|
20241105,181100,54160520,6930,6930,6930,6930,171
|
|
20241105,181000,54160520,6930,6930,6930,6930,0
|
|
20241105,180900,54160520,6930,6930,6930,6930,0
|
|
20241105,180800,54160520,6930,6930,6930,6930,0
|
|
20241105,180700,54160520,6930,6930,6930,6930,0
|
|
20241105,180600,54160520,6930,6930,6930,6930,0
|
|
20241105,180500,54160520,6930,6930,6930,6930,0
|
|
20241105,180400,54160520,6930,6930,6930,6930,0
|
|
20241105,180300,54160520,6930,6930,6930,6930,0
|
|
20241105,180200,54160520,6930,6930,6930,6930,0
|
|
20241105,180100,54160520,6930,6930,6930,6930,0
|
|
20241105,180000,54160520,6930,6930,6930,6930,0
|
|
20241105,175900,54160520,6930,6930,6930,6930,0
|
|
20241105,175800,54160520,6930,6930,6930,6930,0
|
|
20241105,175700,54160520,6930,6930,6930,6930,0
|
|
20241105,175600,54160520,6930,6930,6930,6930,0
|
|
20241105,175500,54160520,6930,6930,6930,6930,0
|
|
20241105,175400,54160520,6930,6930,6930,6930,0
|
|
20241105,175300,54160520,6930,6930,6930,6930,0
|
|
20241105,175200,54160520,6930,6930,6930,6930,0
|
|
20241105,175100,54160520,6930,6930,6930,6930,0
|
|
20241105,175000,54160520,6930,6930,6930,6930,0
|
|
20241105,174900,54160520,6930,6930,6930,6930,0
|
|
20241105,174800,54160520,6930,6930,6930,6930,0
|
|
20241105,174700,54160520,6930,6930,6930,6930,0
|
|
20241105,174600,54160520,6930,6930,6930,6930,0
|
|
20241105,174500,54160520,6930,6930,6930,6930,0
|
|
20241105,174400,54160520,6930,6930,6930,6930,0
|
|
20241105,174300,54160520,6930,6930,6930,6930,0
|
|
20241105,174200,54160520,6930,6930,6930,6930,0
|
|
20241105,174100,54160520,6930,6930,6930,6930,171
|
|
20241105,174000,54160520,6930,6930,6930,6930,0
|
|
20241105,173900,54160520,6930,6930,6930,6930,0
|
|
20241105,173800,54160520,6930,6930,6930,6930,0
|
|
20241105,173700,54160520,6930,6930,6930,6930,0
|
|
20241105,173600,54160520,6930,6930,6930,6930,0
|
|
20241105,173500,54160520,6930,6930,6930,6930,0
|
|
20241105,173400,54160520,6930,6930,6930,6930,0
|
|
20241105,173300,54160520,6930,6930,6930,6930,0
|
|
20241105,173200,54160520,6930,6930,6930,6930,0
|
|
20241105,173100,54160520,6930,6930,6930,6930,0
|
|
20241105,173000,54160520,6930,6930,6930,6930,0
|
|
20241105,172900,54160520,6930,6930,6930,6930,0
|
|
20241105,172800,54160520,6930,6930,6930,6930,0
|
|
20241105,172700,54160520,6930,6930,6930,6930,0
|
|
20241105,172600,54160520,6930,6930,6930,6930,0
|
|
20241105,172500,54160520,6930,6930,6930,6930,0
|
|
20241105,172400,54160520,6930,6930,6930,6930,0
|
|
20241105,172300,54160520,6930,6930,6930,6930,0
|
|
20241105,172200,54160520,6930,6930,6930,6930,0
|
|
20241105,172100,54160520,6930,6930,6930,6930,0
|
|
20241105,172000,54160520,6930,6930,6930,6930,0
|
|
20241105,171900,54160520,6930,6930,6930,6930,0
|
|
20241105,171800,54160520,6930,6930,6930,6930,0
|
|
20241105,171700,54160520,6930,6930,6930,6930,0
|
|
20241105,171600,54160520,6930,6930,6930,6930,0
|
|
20241105,171500,54160520,6930,6930,6930,6930,0
|
|
20241105,171400,54160520,6930,6930,6930,6930,0
|
|
20241105,171300,54160520,6930,6930,6930,6930,0
|
|
20241105,171200,54160520,6930,6930,6930,6930,0
|
|
20241105,171100,54160520,6930,6930,6930,6930,171
|
|
20241105,171000,54160520,6930,6930,6930,6930,0
|
|
20241105,170900,54160520,6930,6930,6930,6930,0
|
|
20241105,170800,54160520,6930,6930,6930,6930,0
|
|
20241105,170700,54160520,6930,6930,6930,6930,0
|
|
20241105,170600,54160520,6930,6930,6930,6930,0
|
|
20241105,170500,54160520,6930,6930,6930,6930,0
|
|
20241105,170400,54160520,6930,6930,6930,6930,0
|
|
20241105,170300,54160520,6930,6930,6930,6930,0
|
|
20241105,170200,54160520,6930,6930,6930,6930,0
|
|
20241105,170100,54160520,6930,6930,6930,6930,0
|
|
20241105,170000,54160520,6930,6930,6930,6930,0
|
|
20241105,165900,54160520,6930,6930,6930,6930,0
|
|
20241105,165800,54160520,6930,6930,6930,6930,0
|
|
20241105,165700,54160520,6930,6930,6930,6930,0
|
|
20241105,165600,54160520,6930,6930,6930,6930,0
|
|
20241105,165500,54160520,6930,6930,6930,6930,0
|
|
20241105,165400,54160520,6930,6930,6930,6930,0
|
|
20241105,165300,54160520,6930,6930,6930,6930,0
|
|
20241105,165200,54160520,6930,6930,6930,6930,0
|
|
20241105,165100,54160520,6930,6930,6930,6930,0
|
|
20241105,165000,54160520,6930,6930,6930,6930,0
|
|
20241105,164900,54160520,6930,6930,6930,6930,0
|
|
20241105,164800,54160520,6930,6930,6930,6930,0
|
|
20241105,164700,54160520,6930,6930,6930,6930,0
|
|
20241105,164600,54160520,6930,6930,6930,6930,0
|
|
20241105,164500,54160520,6930,6930,6930,6930,0
|
|
20241105,164400,54160520,6930,6930,6930,6930,0
|
|
20241105,164300,54160520,6930,6930,6930,6930,0
|
|
20241105,164200,54160520,6930,6930,6930,6930,0
|
|
20241105,164100,54160520,6930,6930,6930,6930,171
|
|
20241105,164000,54160520,6930,6930,6930,6930,0
|
|
20241105,163900,54160520,6930,6930,6930,6930,0
|
|
20241105,163800,54160520,6930,6930,6930,6930,0
|
|
20241105,163700,54160520,6930,6930,6930,6930,0
|
|
20241105,163600,54160520,6930,6930,6930,6930,0
|
|
20241105,163500,54160520,6930,6930,6930,6930,0
|
|
20241105,163400,54160520,6930,6930,6930,6930,0
|
|
20241105,163300,54160520,6930,6930,6930,6930,0
|
|
20241105,163200,54160520,6930,6930,6930,6930,0
|
|
20241105,163100,54160520,6930,6930,6930,6930,0
|
|
20241105,163000,54160520,6930,6930,6930,6930,0
|
|
20241105,162900,54160520,6930,6930,6930,6930,0
|
|
20241105,162800,54160520,6930,6930,6930,6930,0
|
|
20241105,162700,54160520,6930,6930,6930,6930,0
|
|
20241105,162600,54160520,6930,6930,6930,6930,0
|
|
20241105,162500,54160520,6930,6930,6930,6930,0
|
|
20241105,162400,54160520,6930,6930,6930,6930,0
|
|
20241105,162300,54160520,6930,6930,6930,6930,0
|
|
20241105,162200,54160520,6930,6930,6930,6930,0
|
|
20241105,162100,54160520,6930,6930,6930,6930,0
|
|
20241105,162000,54160520,6930,6930,6930,6930,0
|
|
20241105,161900,54160520,6930,6930,6930,6930,0
|
|
20241105,161800,54160520,6930,6930,6930,6930,0
|
|
20241105,161700,54160520,6930,6930,6930,6930,0
|
|
20241105,161600,54160520,6930,6930,6930,6930,0
|
|
20241105,161500,54160520,6930,6930,6930,6930,0
|
|
20241105,161400,54160520,6930,6930,6930,6930,0
|
|
20241105,161300,54160520,6930,6930,6930,6930,0
|
|
20241105,161200,54160520,6930,6930,6930,6930,0
|
|
20241105,161100,54160520,6930,6930,6930,6930,171
|
|
20241105,161000,54160520,6930,6930,6930,6930,0
|
|
20241105,160900,54160520,6930,6930,6930,6930,0
|
|
20241105,160800,54160520,6930,6930,6930,6930,0
|
|
20241105,160700,54160520,6930,6930,6930,6930,0
|
|
20241105,160600,54160520,6930,6930,6930,6930,0
|
|
20241105,160500,54160520,6930,6930,6930,6930,0
|
|
20241105,160400,54160520,6930,6930,6930,6930,0
|
|
20241105,160300,54160520,6930,6930,6930,6930,0
|
|
20241105,160200,54160520,6930,6930,6930,6930,0
|
|
20241105,160100,54160520,6930,6930,6930,6930,0
|
|
20241105,160000,54160520,6930,6930,6930,6930,0
|
|
20241105,155900,54160520,6930,6930,6930,6930,0
|
|
20241105,155800,54160520,6930,6930,6930,6930,0
|
|
20241105,155700,54160520,6930,6930,6930,6930,0
|
|
20241105,155600,54160520,6930,6930,6930,6930,0
|
|
20241105,155500,54160520,6930,6930,6930,6930,0
|
|
20241105,155400,54160520,6930,6930,6930,6930,0
|
|
20241105,155300,54160520,6930,6930,6930,6930,0
|
|
20241105,155200,54160520,6930,6930,6930,6930,0
|
|
20241105,155100,54160520,6930,6930,6930,6930,0
|
|
20241105,155000,54160520,6930,6930,6930,6930,0
|
|
20241105,154900,54160520,6930,6930,6930,6930,0
|
|
20241105,154800,54160520,6930,6930,6930,6930,0
|
|
20241105,154700,54160520,6930,6930,6930,6930,0
|
|
20241105,154600,54160520,6930,6930,6930,6930,0
|
|
20241105,154500,54160520,6930,6930,6930,6930,0
|
|
20241105,154400,54160520,6930,6930,6930,6930,0
|
|
20241105,154300,54160520,6930,6930,6930,6930,0
|
|
20241105,154200,54160520,6930,6930,6930,6930,0
|
|
20241105,154100,54160520,6930,6930,6930,6930,171
|
|
20241105,154000,54160520,6930,6930,6930,6930,0
|
|
20241105,153900,54160520,6930,6930,6930,6930,0
|
|
20241105,153800,54160520,6930,6930,6930,6930,0
|
|
20241105,153700,54160520,6930,6930,6930,6930,0
|
|
20241105,153600,54160520,6930,6930,6930,6930,0
|
|
20241105,153500,54160520,6930,6930,6930,6930,0
|
|
20241105,153400,54160520,6930,6930,6930,6930,0
|
|
20241105,153300,54160520,6930,6930,6930,6930,0
|
|
20241105,153200,54160520,6930,6930,6930,6930,0
|
|
20241105,153100,54160520,6930,6930,6930,6930,0
|
|
20241105,153000,54160520,6930,6930,6930,6930,171
|
|
20241105,152900,52975490,6900,6900,6900,6900,0
|
|
20241105,152800,52975490,6900,6900,6900,6900,0
|
|
20241105,152700,52975490,6900,6900,6900,6900,0
|
|
20241105,152600,52975490,6900,6900,6900,6900,0
|
|
20241105,152500,52975490,6900,6900,6900,6900,0
|
|
20241105,152400,52975490,6900,6900,6900,6900,0
|
|
20241105,152300,52975490,6900,6900,6900,6900,0
|
|
20241105,152200,52975490,6900,6900,6900,6900,0
|
|
20241105,152100,52975490,6900,6900,6900,6900,0
|
|
20241105,152000,52975490,6900,6900,6900,6900,0
|
|
20241105,151900,52975490,6900,6900,6900,6900,1
|
|
20241105,151800,52968590,6890,6890,6890,6890,0
|
|
20241105,151700,52968590,6890,6890,6890,6890,0
|
|
20241105,151600,52968590,6890,6890,6890,6890,0
|
|
20241105,151500,52968590,6890,6890,6890,6890,0
|
|
20241105,151400,52968590,6890,6890,6890,6890,0
|
|
20241105,151300,52968590,6890,6890,6890,6890,0
|
|
20241105,151200,52968590,6890,6890,6890,6890,0
|
|
20241105,151100,52968590,6890,6890,6890,6890,0
|
|
20241105,151000,52968590,6890,6890,6890,6890,0
|
|
20241105,150900,52968590,6890,6890,6890,6890,0
|
|
20241105,150800,52968590,6890,6890,6890,6890,0
|
|
20241105,150700,52968590,6890,6890,6890,6890,0
|
|
20241105,150600,52968590,6890,6890,6890,6890,0
|
|
20241105,150500,52968590,6890,6890,6890,6890,0
|
|
20241105,150400,52968590,6890,6890,6890,6890,0
|
|
20241105,150300,52968590,6890,6890,6890,6890,0
|
|
20241105,150200,52968590,6890,6890,6890,6890,0
|
|
20241105,150100,52968590,6890,6890,6890,6890,0
|
|
20241105,150000,52968590,6890,6890,6890,6890,0
|
|
20241105,145900,52968590,6890,6890,6890,6890,0
|
|
20241105,145800,52968590,6890,6890,6890,6890,0
|
|
20241105,145700,52968590,6890,6890,6890,6890,0
|
|
20241105,145600,52968590,6890,6890,6890,6890,0
|
|
20241105,145500,52968590,6890,6870,6890,6870,100
|
|
20241105,145400,52280580,6860,6860,6860,6860,0
|
|
20241105,145300,52280580,6860,6860,6860,6860,0
|
|
20241105,145200,52280580,6860,6860,6860,6860,0
|
|
20241105,145100,52280580,6860,6860,6860,6860,0
|
|
20241105,145000,52280580,6860,6860,6860,6860,0
|
|
20241105,144900,52280580,6860,6860,6860,6860,0
|
|
20241105,144800,52280580,6860,6860,6860,6860,0
|
|
20241105,144700,52280580,6860,6860,6860,6860,1
|
|
20241105,144600,52273720,6880,6880,6880,6880,0
|
|
20241105,144500,52273720,6880,6880,6880,6880,0
|
|
20241105,144400,52273720,6880,6880,6880,6880,0
|
|
20241105,144300,52273720,6880,6880,6880,6880,0
|
|
20241105,144200,52273720,6880,6880,6880,6880,0
|
|
20241105,144100,52273720,6880,6880,6880,6880,0
|
|
20241105,144000,52273720,6880,6880,6880,6880,0
|
|
20241105,143900,52273720,6880,6880,6880,6880,0
|
|
20241105,143800,52273720,6880,6880,6880,6880,1
|
|
20241105,143700,52266840,6890,6890,6890,6890,1
|
|
20241105,143600,52259950,6870,6870,6870,6870,0
|
|
20241105,143500,52259950,6870,6870,6870,6870,0
|
|
20241105,143400,52259950,6870,6870,6870,6870,1
|
|
20241105,143300,52253080,6860,6860,6860,6860,0
|
|
20241105,143200,52253080,6860,6860,6860,6860,0
|
|
20241105,143100,52253080,6860,6860,6860,6860,0
|
|
20241105,143000,52253080,6860,6860,6860,6860,0
|
|
20241105,142900,52253080,6860,6860,6860,6860,0
|
|
20241105,142800,52253080,6860,6860,6860,6860,0
|
|
20241105,142700,52253080,6860,6860,6860,6860,0
|
|
20241105,142600,52253080,6860,6860,6860,6860,0
|
|
20241105,142500,52253080,6860,6860,6860,6860,0
|
|
20241105,142400,52253080,6860,6860,6860,6860,0
|
|
20241105,142300,52253080,6860,6860,6860,6860,0
|
|
20241105,142200,52253080,6860,6870,6870,6860,124
|
|
20241105,142100,51402240,6880,6880,6880,6880,0
|
|
20241105,142000,51402240,6880,6860,6880,6850,301
|
|
20241105,141900,49338360,6880,6880,6880,6880,110
|
|
20241105,141800,48581560,6900,6900,6900,6900,0
|
|
20241105,141700,48581560,6900,6900,6900,6900,0
|
|
20241105,141600,48581560,6900,6900,6900,6900,0
|
|
20241105,141500,48581560,6900,6900,6900,6900,0
|
|
20241105,141400,48581560,6900,6900,6900,6900,0
|
|
20241105,141300,48581560,6900,6900,6900,6900,0
|
|
20241105,141200,48581560,6900,6900,6900,6900,0
|
|
20241105,141100,48581560,6900,6900,6900,6900,0
|
|
20241105,141000,48581560,6900,6900,6900,6900,0
|
|
20241105,140900,48581560,6900,6900,6900,6900,0
|
|
20241105,140800,48581560,6900,6900,6900,6900,0
|
|
20241105,140700,48581560,6900,6900,6900,6900,0
|
|
20241105,140600,48581560,6900,6900,6900,6900,0
|
|
20241105,140500,48581560,6900,6900,6900,6900,0
|
|
20241105,140400,48581560,6900,6900,6900,6900,0
|
|
20241105,140300,48581560,6900,6900,6900,6900,0
|
|
20241105,140200,48581560,6900,6900,6900,6900,0
|
|
20241105,140100,48581560,6900,6900,6900,6900,0
|
|
20241105,140000,48581560,6900,6900,6900,6900,0
|
|
20241105,135900,48581560,6900,6900,6900,6900,0
|
|
20241105,135800,48581560,6900,6900,6900,6900,0
|
|
20241105,135700,48581560,6900,6900,6900,6900,0
|
|
20241105,135600,48581560,6900,6900,6900,6900,0
|
|
20241105,135500,48581560,6900,6900,6900,6900,0
|
|
20241105,135400,48581560,6900,6900,6900,6900,0
|
|
20241105,135300,48581560,6900,6900,6900,6900,0
|
|
20241105,135200,48581560,6900,6900,6900,6900,0
|
|
20241105,135100,48581560,6900,6900,6900,6900,0
|
|
20241105,135000,48581560,6900,6900,6900,6900,0
|
|
20241105,134900,48581560,6900,6900,6900,6900,2
|
|
20241105,134800,48567760,6900,6900,6900,6900,0
|
|
20241105,134700,48567760,6900,6900,6900,6900,0
|
|
20241105,134600,48567760,6900,6900,6900,6900,0
|
|
20241105,134500,48567760,6900,6900,6900,6900,0
|
|
20241105,134400,48567760,6900,6900,6900,6900,0
|
|
20241105,134300,48567760,6900,6900,6900,6900,0
|
|
20241105,134200,48567760,6900,6900,6900,6900,0
|
|
20241105,134100,48567760,6900,6900,6900,6900,0
|
|
20241105,134000,48567760,6900,6900,6900,6900,0
|
|
20241105,133900,48567760,6900,6900,6900,6900,0
|
|
20241105,133800,48567760,6900,6900,6900,6900,1
|
|
20241105,133700,48560860,6900,6900,6900,6900,0
|
|
20241105,133600,48560860,6900,6900,6900,6900,0
|
|
20241105,133500,48560860,6900,6910,6910,6900,157
|
|
20241105,133400,47477060,6930,6930,6930,6930,0
|
|
20241105,133300,47477060,6930,6930,6930,6930,17
|
|
20241105,133200,47359250,6930,6930,6930,6930,1
|
|
20241105,133100,47352320,6930,6930,6930,6930,0
|
|
20241105,133000,47352320,6930,6930,6930,6930,0
|
|
20241105,132900,47352320,6930,6930,6930,6930,0
|
|
20241105,132800,47352320,6930,6930,6930,6930,0
|
|
20241105,132700,47352320,6930,6930,6930,6930,0
|
|
20241105,132600,47352320,6930,6930,6930,6930,0
|
|
20241105,132500,47352320,6930,6930,6930,6930,0
|
|
20241105,132400,47352320,6930,6930,6930,6930,0
|
|
20241105,132300,47352320,6930,6930,6930,6930,0
|
|
20241105,132200,47352320,6930,6930,6930,6930,0
|
|
20241105,132100,47352320,6930,6930,6930,6930,0
|
|
20241105,132000,47352320,6930,6930,6930,6930,0
|
|
20241105,131900,47352320,6930,6930,6930,6930,0
|
|
20241105,131800,47352320,6930,6930,6930,6930,0
|
|
20241105,131700,47352320,6930,6930,6930,6930,0
|
|
20241105,131600,47352320,6930,6930,6930,6930,0
|
|
20241105,131500,47352320,6930,6930,6930,6930,40
|
|
20241105,131400,47075120,6930,6930,6930,6930,0
|
|
20241105,131300,47075120,6930,6930,6930,6930,0
|
|
20241105,131200,47075120,6930,6930,6930,6930,0
|
|
20241105,131100,47075120,6930,6930,6930,6930,0
|
|
20241105,131000,47075120,6930,6930,6930,6930,0
|
|
20241105,130900,47075120,6930,6930,6930,6930,0
|
|
20241105,130800,47075120,6930,6930,6930,6930,0
|
|
20241105,130700,47075120,6930,6930,6930,6930,42
|
|
20241105,130600,46784060,6930,6930,6930,6930,0
|
|
20241105,130500,46784060,6930,6930,6930,6930,0
|
|
20241105,130400,46784060,6930,6930,6930,6930,0
|
|
20241105,130300,46784060,6930,6950,6950,6930,36
|
|
20241105,130200,46534540,6960,6960,6960,6960,0
|
|
20241105,130100,46534540,6960,6960,6960,6960,0
|
|
20241105,130000,46534540,6960,6960,6960,6960,0
|
|
20241105,125900,46534540,6960,6960,6960,6960,0
|
|
20241105,125800,46534540,6960,6960,6960,6960,0
|
|
20241105,125700,46534540,6960,6960,6960,6960,0
|
|
20241105,125600,46534540,6960,6960,6960,6960,0
|
|
20241105,125500,46534540,6960,6960,6960,6960,0
|
|
20241105,125400,46534540,6960,6960,6960,6960,0
|
|
20241105,125300,46534540,6960,6960,6960,6960,0
|
|
20241105,125200,46534540,6960,6960,6960,6960,0
|
|
20241105,125100,46534540,6960,6960,6960,6960,6
|
|
20241105,125000,46492780,6930,6930,6930,6930,0
|
|
20241105,124900,46492780,6930,6930,6930,6930,0
|
|
20241105,124800,46492780,6930,6930,6930,6930,0
|
|
20241105,124700,46492780,6930,6930,6930,6930,0
|
|
20241105,124600,46492780,6930,6940,6970,6930,44
|
|
20241105,124500,46186730,6940,6940,6940,6940,0
|
|
20241105,124400,46186730,6940,6940,6940,6940,0
|
|
20241105,124300,46186730,6940,6940,6940,6940,0
|
|
20241105,124200,46186730,6940,6940,6940,6940,0
|
|
20241105,124100,46186730,6940,6940,6940,6940,0
|
|
20241105,124000,46186730,6940,6940,6940,6940,0
|
|
20241105,123900,46186730,6940,6940,6940,6940,0
|
|
20241105,123800,46186730,6940,6940,6940,6940,0
|
|
20241105,123700,46186730,6940,6940,6940,6940,0
|
|
20241105,123600,46186730,6940,6940,6940,6940,0
|
|
20241105,123500,46186730,6940,6940,6940,6940,1
|
|
20241105,123400,46179790,6900,6900,6900,6900,0
|
|
20241105,123300,46179790,6900,6900,6900,6900,0
|
|
20241105,123200,46179790,6900,6900,6900,6900,0
|
|
20241105,123100,46179790,6900,6900,6900,6900,0
|
|
20241105,123000,46179790,6900,6900,6900,6900,0
|
|
20241105,122900,46179790,6900,6900,6900,6900,0
|
|
20241105,122800,46179790,6900,6900,6900,6900,0
|
|
20241105,122700,46179790,6900,6900,6900,6900,0
|
|
20241105,122600,46179790,6900,6900,6900,6900,0
|
|
20241105,122500,46179790,6900,6900,6900,6900,0
|
|
20241105,122400,46179790,6900,6900,6900,6900,0
|
|
20241105,122300,46179790,6900,6900,6900,6900,50
|
|
20241105,122200,45834790,6900,6900,6900,6900,150
|
|
20241105,122100,44799790,6900,6920,6920,6900,137
|
|
20241105,122000,43854150,6960,6960,6960,6960,0
|
|
20241105,121900,43854150,6960,6960,6960,6960,0
|
|
20241105,121800,43854150,6960,6960,6960,6960,0
|
|
20241105,121700,43854150,6960,6960,6960,6960,0
|
|
20241105,121600,43854150,6960,6960,6960,6960,0
|
|
20241105,121500,43854150,6960,6960,6960,6960,1
|
|
20241105,121400,43847190,6960,6960,6960,6960,0
|
|
20241105,121300,43847190,6960,6960,6960,6960,0
|
|
20241105,121200,43847190,6960,6960,6960,6960,3
|
|
20241105,121100,43826310,6960,6960,6960,6960,26
|
|
20241105,121000,43645350,6960,6960,6960,6960,0
|
|
20241105,120900,43645350,6960,6960,6960,6960,0
|
|
20241105,120800,43645350,6960,6960,6960,6960,0
|
|
20241105,120700,43645350,6960,6960,6960,6960,0
|
|
20241105,120600,43645350,6960,6960,6960,6960,0
|
|
20241105,120500,43645350,6960,6960,6960,6960,0
|
|
20241105,120400,43645350,6960,6960,6960,6960,0
|
|
20241105,120300,43645350,6960,6950,6960,6950,2
|
|
20241105,120200,43631440,6950,6950,6950,6950,0
|
|
20241105,120100,43631440,6950,6950,6950,6950,0
|
|
20241105,120000,43631440,6950,6950,6950,6950,0
|
|
20241105,115900,43631440,6950,6950,6950,6950,2
|
|
20241105,115800,43617540,6950,6950,6950,6950,0
|
|
20241105,115700,43617540,6950,6950,6950,6950,0
|
|
20241105,115600,43617540,6950,6950,6950,6950,0
|
|
20241105,115500,43617540,6950,6950,6950,6950,1
|
|
20241105,115400,43610590,6970,6970,6970,6970,0
|
|
20241105,115300,43610590,6970,6970,6970,6970,0
|
|
20241105,115200,43610590,6970,6970,6970,6970,0
|
|
20241105,115100,43610590,6970,6970,6970,6970,0
|
|
20241105,115000,43610590,6970,6970,6970,6970,0
|
|
20241105,114900,43610590,6970,6970,6970,6970,0
|
|
20241105,114800,43610590,6970,6970,6970,6970,0
|
|
20241105,114700,43610590,6970,6970,6970,6970,0
|
|
20241105,114600,43610590,6970,6970,6970,6970,0
|
|
20241105,114500,43610590,6970,6970,6970,6970,40
|
|
20241105,114400,43331790,6970,6970,6970,6970,0
|
|
20241105,114300,43331790,6970,6960,6970,6960,4
|
|
20241105,114200,43303930,6950,6950,6950,6950,0
|
|
20241105,114100,43303930,6950,6950,6950,6950,0
|
|
20241105,114000,43303930,6950,6950,6950,6950,1
|
|
20241105,113900,43296980,6970,6970,6970,6960,18
|
|
20241105,113800,43171540,6970,6970,6970,6970,95
|
|
20241105,113700,42509390,6970,6970,6970,6970,22
|
|
20241105,113600,42356050,6970,6950,6970,6950,1020
|
|
20241105,113500,35266710,6950,6950,6950,6940,6
|
|
20241105,113400,35225030,6950,6910,6950,6900,497
|
|
20241105,113300,31790770,6900,6900,6900,6900,0
|
|
20241105,113200,31790770,6900,6900,6900,6900,0
|
|
20241105,113100,31790770,6900,6900,6900,6900,0
|
|
20241105,113000,31790770,6900,6900,6900,6900,0
|
|
20241105,112900,31790770,6900,6900,6900,6900,0
|
|
20241105,112800,31790770,6900,6900,6900,6900,0
|
|
20241105,112700,31790770,6900,6900,6900,6900,335
|
|
20241105,112600,29479270,6900,6900,6900,6900,0
|
|
20241105,112500,29479270,6900,6900,6900,6900,0
|
|
20241105,112400,29479270,6900,6900,6900,6900,0
|
|
20241105,112300,29479270,6900,6850,6900,6850,1004
|
|
20241105,112200,22557770,6850,6850,6850,6850,0
|
|
20241105,112100,22557770,6850,6850,6850,6850,0
|
|
20241105,112000,22557770,6850,6850,6850,6850,0
|
|
20241105,111900,22557770,6850,6850,6850,6850,0
|
|
20241105,111800,22557770,6850,6850,6850,6850,49
|
|
20241105,111700,22222120,6850,6850,6850,6850,0
|
|
20241105,111600,22222120,6850,6850,6850,6850,0
|
|
20241105,111500,22222120,6850,6850,6850,6850,0
|
|
20241105,111400,22222120,6850,6850,6850,6850,0
|
|
20241105,111300,22222120,6850,6850,6850,6850,0
|
|
20241105,111200,22222120,6850,6850,6850,6850,0
|
|
20241105,111100,22222120,6850,6850,6850,6850,0
|
|
20241105,111000,22222120,6850,6850,6850,6850,0
|
|
20241105,110900,22222120,6850,6850,6850,6850,0
|
|
20241105,110800,22222120,6850,6860,6860,6850,109
|
|
20241105,110700,21474480,6860,6860,6860,6860,0
|
|
20241105,110600,21474480,6860,6860,6860,6860,0
|
|
20241105,110500,21474480,6860,6860,6860,6860,0
|
|
20241105,110400,21474480,6860,6860,6860,6860,0
|
|
20241105,110300,21474480,6860,6890,6890,6860,2
|
|
20241105,110200,21460730,6860,6860,6860,6860,1
|
|
20241105,110100,21453870,6890,6890,6890,6890,0
|
|
20241105,110000,21453870,6890,6890,6890,6890,0
|
|
20241105,105900,21453870,6890,6890,6890,6890,0
|
|
20241105,105800,21453870,6890,6890,6890,6890,0
|
|
20241105,105700,21453870,6890,6890,6890,6890,0
|
|
20241105,105600,21453870,6890,6890,6890,6890,0
|
|
20241105,105500,21453870,6890,6890,6890,6890,0
|
|
20241105,105400,21453870,6890,6890,6890,6890,0
|
|
20241105,105300,21453870,6890,6890,6890,6890,0
|
|
20241105,105200,21453870,6890,6890,6890,6890,0
|
|
20241105,105100,21453870,6890,6890,6890,6890,0
|
|
20241105,105000,21453870,6890,6890,6890,6890,0
|
|
20241105,104900,21453870,6890,6890,6890,6890,0
|
|
20241105,104800,21453870,6890,6890,6890,6890,0
|
|
20241105,104700,21453870,6890,6890,6890,6890,0
|
|
20241105,104600,21453870,6890,6890,6890,6890,0
|
|
20241105,104500,21453870,6890,6890,6890,6890,0
|
|
20241105,104400,21453870,6890,6890,6890,6890,0
|
|
20241105,104300,21453870,6890,6890,6890,6890,0
|
|
20241105,104200,21453870,6890,6890,6890,6890,0
|
|
20241105,104100,21453870,6890,6890,6890,6890,0
|
|
20241105,104000,21453870,6890,6850,6890,6850,49
|
|
20241105,103900,21118180,6900,6890,6900,6890,100
|
|
20241105,103800,20428190,6900,6890,6900,6890,10
|
|
20241105,103700,20359200,6840,6840,6840,6840,1
|
|
20241105,103600,20352360,6900,6900,6900,6900,0
|
|
20241105,103500,20352360,6900,6900,6900,6900,0
|
|
20241105,103400,20352360,6900,6870,6900,6870,320
|
|
20241105,103300,18150640,6870,6870,6870,6870,0
|
|
20241105,103200,18150640,6870,6870,6870,6870,0
|
|
20241105,103100,18150640,6870,6850,6870,6850,100
|
|
20241105,103000,17464090,6850,6820,6850,6820,2254
|
|
20241105,102900,2053120,6810,6810,6810,6810,0
|
|
20241105,102800,2053120,6810,6810,6810,6810,0
|
|
20241105,102700,2053120,6810,6810,6810,6810,0
|
|
20241105,102600,2053120,6810,6810,6810,6810,0
|
|
20241105,102500,2053120,6810,6810,6810,6810,0
|
|
20241105,102400,2053120,6810,6810,6810,6810,0
|
|
20241105,102300,2053120,6810,6810,6810,6810,0
|
|
20241105,102200,2053120,6810,6810,6810,6810,0
|
|
20241105,102100,2053120,6810,6810,6810,6810,0
|
|
20241105,102000,2053120,6810,6810,6810,6810,0
|
|
20241105,101900,2053120,6810,6810,6810,6810,2
|
|
20241105,101800,2039500,6810,6810,6810,6810,0
|
|
20241105,101700,2039500,6810,6810,6810,6810,0
|
|
20241105,101600,2039500,6810,6810,6810,6810,0
|
|
20241105,101500,2039500,6810,6810,6810,6810,0
|
|
20241105,101400,2039500,6810,6810,6810,6810,0
|
|
20241105,101300,2039500,6810,6810,6810,6810,0
|
|
20241105,101200,2039500,6810,6810,6810,6810,0
|
|
20241105,101100,2039500,6810,6810,6810,6810,4
|
|
20241105,101000,2012260,6820,6820,6820,6820,0
|
|
20241105,100900,2012260,6820,6820,6820,6820,0
|
|
20241105,100800,2012260,6820,6820,6820,6820,0
|
|
20241105,100700,2012260,6820,6820,6820,6820,0
|
|
20241105,100600,2012260,6820,6820,6820,6820,0
|
|
20241105,100500,2012260,6820,6820,6820,6820,0
|
|
20241105,100400,2012260,6820,6820,6820,6820,0
|
|
20241105,100300,2012260,6820,6820,6820,6820,0
|
|
20241105,100200,2012260,6820,6820,6820,6820,0
|
|
20241105,100100,2012260,6820,6820,6820,6820,0
|
|
20241105,100000,2012260,6820,6820,6820,6820,0
|
|
20241105,095900,2012260,6820,6820,6820,6820,0
|
|
20241105,095800,2012260,6820,6820,6820,6820,0
|
|
20241105,095700,2012260,6820,6820,6820,6820,0
|
|
20241105,095600,2012260,6820,6820,6820,6820,0
|
|
20241105,095500,2012260,6820,6820,6820,6820,1
|
|
20241105,095400,2005440,6780,6820,6820,6780,165
|
|
20241105,095300,880740,6820,6820,6820,6820,0
|
|
20241105,095200,880740,6820,6820,6820,6820,0
|
|
20241105,095100,880740,6820,6820,6820,6820,0
|
|
20241105,095000,880740,6820,6820,6820,6820,0
|
|
20241105,094900,880740,6820,6820,6820,6820,0
|
|
20241105,094800,880740,6820,6820,6820,6820,0
|
|
20241105,094700,880740,6820,6820,6820,6820,0
|
|
20241105,094600,880740,6820,6820,6820,6820,0
|
|
20241105,094500,880740,6820,6820,6820,6820,0
|
|
20241105,094400,880740,6820,6820,6820,6820,0
|
|
20241105,094300,880740,6820,6820,6820,6820,1
|
|
20241105,094200,873920,6820,6820,6820,6820,1
|
|
20241105,094100,867100,6820,6820,6820,6820,0
|
|
20241105,094000,867100,6820,6820,6820,6820,1
|
|
20241105,093900,860280,6810,6810,6810,6810,0
|
|
20241105,093800,860280,6810,6810,6810,6810,0
|
|
20241105,093700,860280,6810,6810,6810,6810,0
|
|
20241105,093600,860280,6810,6810,6810,6810,0
|
|
20241105,093500,860280,6810,6810,6810,6810,0
|
|
20241105,093400,860280,6810,6810,6810,6810,0
|
|
20241105,093300,860280,6810,6810,6810,6810,0
|
|
20241105,093200,860280,6810,6810,6810,6810,0
|
|
20241105,093100,860280,6810,6810,6810,6810,0
|
|
20241105,093000,860280,6810,6810,6810,6810,0
|
|
20241105,092900,860280,6810,6810,6810,6810,0
|
|
20241105,092800,860280,6810,6810,6810,6810,0
|
|
20241105,092700,860280,6810,6810,6810,6810,0
|
|
20241105,092600,860280,6810,6810,6810,6810,0
|
|
20241105,092500,860280,6810,6810,6810,6810,0
|
|
20241105,092400,860280,6810,6810,6810,6810,0
|
|
20241105,092300,860280,6810,6810,6810,6810,0
|
|
20241105,092200,860280,6810,6810,6810,6810,1
|
|
20241105,092100,853470,6820,6820,6820,6820,0
|
|
20241105,092000,853470,6820,6820,6820,6820,0
|
|
20241105,091900,853470,6820,6820,6820,6820,0
|
|
20241105,091800,853470,6820,6820,6820,6820,0
|
|
20241105,091700,853470,6820,6820,6820,6820,0
|
|
20241105,091600,853470,6820,6820,6820,6820,3
|
|
20241105,091500,833010,6820,6820,6820,6820,0
|
|
20241105,091400,833010,6820,6820,6820,6820,1
|
|
20241105,091300,826190,6770,6770,6770,6770,0
|
|
20241105,091200,826190,6770,6770,6770,6770,0
|
|
20241105,091100,826190,6770,6770,6770,6770,0
|
|
20241105,091000,826190,6770,6770,6770,6770,0
|
|
20241105,090900,826190,6770,6770,6770,6770,0
|
|
20241105,090800,826190,6770,6770,6770,6770,1
|
|
20241105,090700,819420,6820,6820,6820,6820,0
|
|
20241105,090600,819420,6820,6820,6820,6820,5
|
|
20241105,090500,785320,6770,6770,6770,6770,0
|
|
20241105,090400,785320,6770,6770,6770,6770,0
|
|
20241105,090300,785320,6770,6770,6770,6770,0
|
|
20241105,090200,785320,6770,6770,6770,6770,0
|
|
20241105,090100,785320,6770,6770,6770,6770,112
|
|
20241105,090000,27080,6770,6770,6770,6770,4
|