658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,195500,67951410,7000,7000,7000,7000,144
|
|
20241105,195400,67951410,7000,7000,7000,7000,0
|
|
20241105,195300,67951410,7000,7000,7000,7000,0
|
|
20241105,195200,67951410,7000,7000,7000,7000,0
|
|
20241105,195100,67951410,7000,7000,7000,7000,0
|
|
20241105,195000,67951410,7000,7000,7000,7000,0
|
|
20241105,194900,67951410,7000,7000,7000,7000,0
|
|
20241105,194800,67951410,7000,7000,7000,7000,0
|
|
20241105,194700,67951410,7000,7000,7000,7000,0
|
|
20241105,194600,67951410,7000,7000,7000,7000,0
|
|
20241105,194500,67951410,7000,7000,7000,7000,0
|
|
20241105,194400,67951410,7000,7000,7000,7000,0
|
|
20241105,194300,67951410,7000,7000,7000,7000,0
|
|
20241105,194200,67951410,7000,7000,7000,7000,0
|
|
20241105,194100,67951410,7000,7000,7000,7000,0
|
|
20241105,194000,67951410,7000,7000,7000,7000,0
|
|
20241105,193900,67951410,7000,7000,7000,7000,0
|
|
20241105,193800,67951410,7000,7000,7000,7000,0
|
|
20241105,193700,67951410,7000,7000,7000,7000,0
|
|
20241105,193600,67951410,7000,7000,7000,7000,0
|
|
20241105,193500,67951410,7000,7000,7000,7000,0
|
|
20241105,193400,67951410,7000,7000,7000,7000,0
|
|
20241105,193300,67951410,7000,7000,7000,7000,0
|
|
20241105,193200,67951410,7000,7000,7000,7000,0
|
|
20241105,193100,67951410,7000,7000,7000,7000,0
|
|
20241105,193000,67951410,7000,7000,7000,7000,0
|
|
20241105,192900,67951410,7000,7000,7000,7000,0
|
|
20241105,192800,67951410,7000,7000,7000,7000,0
|
|
20241105,192700,67951410,7000,7000,7000,7000,0
|
|
20241105,192600,67951410,7000,7000,7000,7000,0
|
|
20241105,192500,67951410,7000,7000,7000,7000,144
|
|
20241105,192400,67951410,7000,7000,7000,7000,0
|
|
20241105,192300,67951410,7000,7000,7000,7000,0
|
|
20241105,192200,67951410,7000,7000,7000,7000,0
|
|
20241105,192100,67951410,7000,7000,7000,7000,0
|
|
20241105,192000,67951410,7000,7000,7000,7000,0
|
|
20241105,191900,67951410,7000,7000,7000,7000,0
|
|
20241105,191800,67951410,7000,7000,7000,7000,0
|
|
20241105,191700,67951410,7000,7000,7000,7000,0
|
|
20241105,191600,67951410,7000,7000,7000,7000,0
|
|
20241105,191500,67951410,7000,7000,7000,7000,0
|
|
20241105,191400,67951410,7000,7000,7000,7000,0
|
|
20241105,191300,67951410,7000,7000,7000,7000,0
|
|
20241105,191200,67951410,7000,7000,7000,7000,0
|
|
20241105,191100,67951410,7000,7000,7000,7000,0
|
|
20241105,191000,67951410,7000,7000,7000,7000,0
|
|
20241105,190900,67951410,7000,7000,7000,7000,0
|
|
20241105,190800,67951410,7000,7000,7000,7000,0
|
|
20241105,190700,67951410,7000,7000,7000,7000,0
|
|
20241105,190600,67951410,7000,7000,7000,7000,0
|
|
20241105,190500,67951410,7000,7000,7000,7000,0
|
|
20241105,190400,67951410,7000,7000,7000,7000,0
|
|
20241105,190300,67951410,7000,7000,7000,7000,0
|
|
20241105,190200,67951410,7000,7000,7000,7000,0
|
|
20241105,190100,67951410,7000,7000,7000,7000,0
|
|
20241105,190000,67951410,7000,7000,7000,7000,0
|
|
20241105,185900,67951410,7000,7000,7000,7000,0
|
|
20241105,185800,67951410,7000,7000,7000,7000,0
|
|
20241105,185700,67951410,7000,7000,7000,7000,0
|
|
20241105,185600,67951410,7000,7000,7000,7000,0
|
|
20241105,185500,67951410,7000,7000,7000,7000,144
|
|
20241105,185400,67951410,7000,7000,7000,7000,0
|
|
20241105,185300,67951410,7000,7000,7000,7000,0
|
|
20241105,185200,67951410,7000,7000,7000,7000,0
|
|
20241105,185100,67951410,7000,7000,7000,7000,0
|
|
20241105,185000,67951410,7000,7000,7000,7000,0
|
|
20241105,184900,67951410,7000,7000,7000,7000,0
|
|
20241105,184800,67951410,7000,7000,7000,7000,0
|
|
20241105,184700,67951410,7000,7000,7000,7000,0
|
|
20241105,184600,67951410,7000,7000,7000,7000,0
|
|
20241105,184500,67951410,7000,7000,7000,7000,0
|
|
20241105,184400,67951410,7000,7000,7000,7000,0
|
|
20241105,184300,67951410,7000,7000,7000,7000,0
|
|
20241105,184200,67951410,7000,7000,7000,7000,0
|
|
20241105,184100,67951410,7000,7000,7000,7000,0
|
|
20241105,184000,67951410,7000,7000,7000,7000,0
|
|
20241105,183900,67951410,7000,7000,7000,7000,0
|
|
20241105,183800,67951410,7000,7000,7000,7000,0
|
|
20241105,183700,67951410,7000,7000,7000,7000,0
|
|
20241105,183600,67951410,7000,7000,7000,7000,0
|
|
20241105,183500,67951410,7000,7000,7000,7000,0
|
|
20241105,183400,67951410,7000,7000,7000,7000,0
|
|
20241105,183300,67951410,7000,7000,7000,7000,0
|
|
20241105,183200,67951410,7000,7000,7000,7000,0
|
|
20241105,183100,67951410,7000,7000,7000,7000,0
|
|
20241105,183000,67951410,7000,7000,7000,7000,0
|
|
20241105,182900,67951410,7000,7000,7000,7000,0
|
|
20241105,182800,67951410,7000,7000,7000,7000,0
|
|
20241105,182700,67951410,7000,7000,7000,7000,0
|
|
20241105,182600,67951410,7000,7000,7000,7000,0
|
|
20241105,182500,67951410,7000,7000,7000,7000,144
|
|
20241105,182400,67951410,7000,7000,7000,7000,0
|
|
20241105,182300,67951410,7000,7000,7000,7000,0
|
|
20241105,182200,67951410,7000,7000,7000,7000,0
|
|
20241105,182100,67951410,7000,7000,7000,7000,0
|
|
20241105,182000,67951410,7000,7000,7000,7000,0
|
|
20241105,181900,67951410,7000,7000,7000,7000,0
|
|
20241105,181800,67951410,7000,7000,7000,7000,0
|
|
20241105,181700,67951410,7000,7000,7000,7000,0
|
|
20241105,181600,67951410,7000,7000,7000,7000,0
|
|
20241105,181500,67951410,7000,7000,7000,7000,0
|
|
20241105,181400,67951410,7000,7000,7000,7000,0
|
|
20241105,181300,67951410,7000,7000,7000,7000,0
|
|
20241105,181200,67951410,7000,7000,7000,7000,0
|
|
20241105,181100,67951410,7000,7000,7000,7000,0
|
|
20241105,181000,67951410,7000,7000,7000,7000,0
|
|
20241105,180900,67951410,7000,7000,7000,7000,0
|
|
20241105,180800,67951410,7000,7000,7000,7000,0
|
|
20241105,180700,67951410,7000,7000,7000,7000,0
|
|
20241105,180600,67951410,7000,7000,7000,7000,0
|
|
20241105,180500,67951410,7000,7000,7000,7000,0
|
|
20241105,180400,67951410,7000,7000,7000,7000,0
|
|
20241105,180300,67951410,7000,7000,7000,7000,0
|
|
20241105,180200,67951410,7000,7000,7000,7000,0
|
|
20241105,180100,67951410,7000,7000,7000,7000,0
|
|
20241105,180000,67951410,7000,7000,7000,7000,0
|
|
20241105,175900,67951410,7000,7000,7000,7000,0
|
|
20241105,175800,67951410,7000,7000,7000,7000,0
|
|
20241105,175700,67951410,7000,7000,7000,7000,0
|
|
20241105,175600,67951410,7000,7000,7000,7000,0
|
|
20241105,175500,67951410,7000,7000,7000,7000,144
|
|
20241105,175400,67951410,7000,7000,7000,7000,0
|
|
20241105,175300,67951410,7000,7000,7000,7000,0
|
|
20241105,175200,67951410,7000,7000,7000,7000,0
|
|
20241105,175100,67951410,7000,7000,7000,7000,0
|
|
20241105,175000,67951410,7000,7000,7000,7000,0
|
|
20241105,174900,67951410,7000,7000,7000,7000,0
|
|
20241105,174800,67951410,7000,7000,7000,7000,0
|
|
20241105,174700,67951410,7000,7000,7000,7000,0
|
|
20241105,174600,67951410,7000,7000,7000,7000,0
|
|
20241105,174500,67951410,7000,7000,7000,7000,0
|
|
20241105,174400,67951410,7000,7000,7000,7000,0
|
|
20241105,174300,67951410,7000,7000,7000,7000,0
|
|
20241105,174200,67951410,7000,7000,7000,7000,0
|
|
20241105,174100,67951410,7000,7000,7000,7000,0
|
|
20241105,174000,67951410,7000,7000,7000,7000,0
|
|
20241105,173900,67951410,7000,7000,7000,7000,0
|
|
20241105,173800,67951410,7000,7000,7000,7000,0
|
|
20241105,173700,67951410,7000,7000,7000,7000,0
|
|
20241105,173600,67951410,7000,7000,7000,7000,0
|
|
20241105,173500,67951410,7000,7000,7000,7000,0
|
|
20241105,173400,67951410,7000,7000,7000,7000,0
|
|
20241105,173300,67951410,7000,7000,7000,7000,0
|
|
20241105,173200,67951410,7000,7000,7000,7000,0
|
|
20241105,173100,67951410,7000,7000,7000,7000,0
|
|
20241105,173000,67951410,7000,7000,7000,7000,0
|
|
20241105,172900,67951410,7000,7000,7000,7000,0
|
|
20241105,172800,67951410,7000,7000,7000,7000,0
|
|
20241105,172700,67951410,7000,7000,7000,7000,0
|
|
20241105,172600,67951410,7000,7000,7000,7000,0
|
|
20241105,172500,67951410,7000,7000,7000,7000,144
|
|
20241105,172400,67951410,7000,7000,7000,7000,0
|
|
20241105,172300,67951410,7000,7000,7000,7000,0
|
|
20241105,172200,67951410,7000,7000,7000,7000,0
|
|
20241105,172100,67951410,7000,7000,7000,7000,0
|
|
20241105,172000,67951410,7000,7000,7000,7000,0
|
|
20241105,171900,67951410,7000,7000,7000,7000,0
|
|
20241105,171800,67951410,7000,7000,7000,7000,0
|
|
20241105,171700,67951410,7000,7000,7000,7000,0
|
|
20241105,171600,67951410,7000,7000,7000,7000,0
|
|
20241105,171500,67951410,7000,7000,7000,7000,0
|
|
20241105,171400,67951410,7000,7000,7000,7000,0
|
|
20241105,171300,67951410,7000,7000,7000,7000,0
|
|
20241105,171200,67951410,7000,7000,7000,7000,0
|
|
20241105,171100,67951410,7000,7000,7000,7000,0
|
|
20241105,171000,67951410,7000,7000,7000,7000,0
|
|
20241105,170900,67951410,7000,7000,7000,7000,0
|
|
20241105,170800,67951410,7000,7000,7000,7000,0
|
|
20241105,170700,67951410,7000,7000,7000,7000,0
|
|
20241105,170600,67951410,7000,7000,7000,7000,0
|
|
20241105,170500,67951410,7000,7000,7000,7000,0
|
|
20241105,170400,67951410,7000,7000,7000,7000,0
|
|
20241105,170300,67951410,7000,7000,7000,7000,0
|
|
20241105,170200,67951410,7000,7000,7000,7000,0
|
|
20241105,170100,67951410,7000,7000,7000,7000,0
|
|
20241105,170000,67951410,7000,7000,7000,7000,0
|
|
20241105,165900,67951410,7000,7000,7000,7000,0
|
|
20241105,165800,67951410,7000,7000,7000,7000,0
|
|
20241105,165700,67951410,7000,7000,7000,7000,0
|
|
20241105,165600,67951410,7000,7000,7000,7000,0
|
|
20241105,165500,67951410,7000,7000,7000,7000,144
|
|
20241105,165400,67951410,7000,7000,7000,7000,0
|
|
20241105,165300,67951410,7000,7000,7000,7000,0
|
|
20241105,165200,67951410,7000,7000,7000,7000,0
|
|
20241105,165100,67951410,7000,7000,7000,7000,0
|
|
20241105,165000,67951410,7000,7000,7000,7000,0
|
|
20241105,164900,67951410,7000,7000,7000,7000,0
|
|
20241105,164800,67951410,7000,7000,7000,7000,0
|
|
20241105,164700,67951410,7000,7000,7000,7000,0
|
|
20241105,164600,67951410,7000,7000,7000,7000,0
|
|
20241105,164500,67951410,7000,7000,7000,7000,0
|
|
20241105,164400,67951410,7000,7000,7000,7000,0
|
|
20241105,164300,67951410,7000,7000,7000,7000,0
|
|
20241105,164200,67951410,7000,7000,7000,7000,0
|
|
20241105,164100,67951410,7000,7000,7000,7000,0
|
|
20241105,164000,67951410,7000,7000,7000,7000,0
|
|
20241105,163900,67951410,7000,7000,7000,7000,0
|
|
20241105,163800,67951410,7000,7000,7000,7000,0
|
|
20241105,163700,67951410,7000,7000,7000,7000,0
|
|
20241105,163600,67951410,7000,7000,7000,7000,0
|
|
20241105,163500,67951410,7000,7000,7000,7000,0
|
|
20241105,163400,67951410,7000,7000,7000,7000,0
|
|
20241105,163300,67951410,7000,7000,7000,7000,0
|
|
20241105,163200,67951410,7000,7000,7000,7000,0
|
|
20241105,163100,67951410,7000,7000,7000,7000,0
|
|
20241105,163000,67951410,7000,7000,7000,7000,0
|
|
20241105,162900,67951410,7000,7000,7000,7000,0
|
|
20241105,162800,67951410,7000,7000,7000,7000,0
|
|
20241105,162700,67951410,7000,7000,7000,7000,0
|
|
20241105,162600,67951410,7000,7000,7000,7000,0
|
|
20241105,162500,67951410,7000,7000,7000,7000,144
|
|
20241105,162400,67951410,7000,7000,7000,7000,0
|
|
20241105,162300,67951410,7000,7000,7000,7000,0
|
|
20241105,162200,67951410,7000,7000,7000,7000,0
|
|
20241105,162100,67951410,7000,7000,7000,7000,0
|
|
20241105,162000,67951410,7000,7000,7000,7000,0
|
|
20241105,161900,67951410,7000,7000,7000,7000,0
|
|
20241105,161800,67951410,7000,7000,7000,7000,0
|
|
20241105,161700,67951410,7000,7000,7000,7000,0
|
|
20241105,161600,67951410,7000,7000,7000,7000,0
|
|
20241105,161500,67951410,7000,7000,7000,7000,0
|
|
20241105,161400,67951410,7000,7000,7000,7000,0
|
|
20241105,161300,67951410,7000,7000,7000,7000,0
|
|
20241105,161200,67951410,7000,7000,7000,7000,0
|
|
20241105,161100,67951410,7000,7000,7000,7000,0
|
|
20241105,161000,67951410,7000,7000,7000,7000,0
|
|
20241105,160900,67951410,7000,7000,7000,7000,0
|
|
20241105,160800,67951410,7000,7000,7000,7000,0
|
|
20241105,160700,67951410,7000,7000,7000,7000,0
|
|
20241105,160600,67951410,7000,7000,7000,7000,0
|
|
20241105,160500,67951410,7000,7000,7000,7000,0
|
|
20241105,160400,67951410,7000,7000,7000,7000,0
|
|
20241105,160300,67951410,7000,7000,7000,7000,0
|
|
20241105,160200,67951410,7000,7000,7000,7000,0
|
|
20241105,160100,67951410,7000,7000,7000,7000,0
|
|
20241105,160000,67951410,7000,7000,7000,7000,0
|
|
20241105,155900,67951410,7000,7000,7000,7000,0
|
|
20241105,155800,67951410,7000,7000,7000,7000,0
|
|
20241105,155700,67951410,7000,7000,7000,7000,0
|
|
20241105,155600,67951410,7000,7000,7000,7000,0
|
|
20241105,155500,67951410,7000,7000,7000,7000,144
|
|
20241105,155400,67951410,7000,7000,7000,7000,0
|
|
20241105,155300,67951410,7000,7000,7000,7000,0
|
|
20241105,155200,67951410,7000,7000,7000,7000,0
|
|
20241105,155100,67951410,7000,7000,7000,7000,0
|
|
20241105,155000,67951410,7000,7000,7000,7000,0
|
|
20241105,154900,67951410,7000,7000,7000,7000,0
|
|
20241105,154800,67951410,7000,7000,7000,7000,0
|
|
20241105,154700,67951410,7000,7000,7000,7000,0
|
|
20241105,154600,67951410,7000,7000,7000,7000,0
|
|
20241105,154500,67951410,7000,7000,7000,7000,0
|
|
20241105,154400,67951410,7000,7000,7000,7000,0
|
|
20241105,154300,67951410,7000,7000,7000,7000,0
|
|
20241105,154200,67951410,7000,7000,7000,7000,0
|
|
20241105,154100,67951410,7000,7000,7000,7000,0
|
|
20241105,154000,67951410,7000,7000,7000,7000,0
|
|
20241105,153900,67951410,7000,7000,7000,7000,0
|
|
20241105,153800,67951410,7000,7000,7000,7000,0
|
|
20241105,153700,67951410,7000,7000,7000,7000,0
|
|
20241105,153600,67951410,7000,7000,7000,7000,0
|
|
20241105,153500,67951410,7000,7000,7000,7000,0
|
|
20241105,153400,67951410,7000,7000,7000,7000,0
|
|
20241105,153300,67951410,7000,7000,7000,7000,0
|
|
20241105,153200,67951410,7000,7000,7000,7000,0
|
|
20241105,153100,67951410,7000,7000,7000,7000,0
|
|
20241105,153000,67951410,7000,7000,7000,7000,144
|
|
20241105,152900,66943410,7020,7020,7020,7020,0
|
|
20241105,152800,66943410,7020,7020,7020,7020,0
|
|
20241105,152700,66943410,7020,7020,7020,7020,0
|
|
20241105,152600,66943410,7020,7020,7020,7020,0
|
|
20241105,152500,66943410,7020,7020,7020,7020,0
|
|
20241105,152400,66943410,7020,7020,7020,7020,0
|
|
20241105,152300,66943410,7020,7020,7020,7020,0
|
|
20241105,152200,66943410,7020,7020,7020,7020,0
|
|
20241105,152100,66943410,7020,7020,7020,7020,0
|
|
20241105,152000,66943410,7020,7020,7020,7020,0
|
|
20241105,151900,66943410,7020,7020,7020,7020,0
|
|
20241105,151800,66943410,7020,7020,7020,7020,3
|
|
20241105,151700,66922350,7020,7020,7020,7020,0
|
|
20241105,151600,66922350,7020,7020,7020,7020,0
|
|
20241105,151500,66922350,7020,7020,7020,7020,0
|
|
20241105,151400,66922350,7020,7020,7020,7020,250
|
|
20241105,151300,65167350,7020,7020,7020,7020,0
|
|
20241105,151200,65167350,7020,7020,7020,7020,0
|
|
20241105,151100,65167350,7020,7020,7020,7020,0
|
|
20241105,151000,65167350,7020,7020,7020,7020,0
|
|
20241105,150900,65167350,7020,7020,7020,7020,2
|
|
20241105,150800,65153310,7020,7020,7020,7020,0
|
|
20241105,150700,65153310,7020,7020,7020,7020,2
|
|
20241105,150600,65139270,7050,7050,7050,7050,0
|
|
20241105,150500,65139270,7050,7050,7050,7050,0
|
|
20241105,150400,65139270,7050,7050,7050,7050,0
|
|
20241105,150300,65139270,7050,7050,7050,7050,0
|
|
20241105,150200,65139270,7050,7050,7050,7050,0
|
|
20241105,150100,65139270,7050,7050,7050,7050,0
|
|
20241105,150000,65139270,7050,7050,7050,7050,0
|
|
20241105,145900,65139270,7050,7050,7050,7050,0
|
|
20241105,145800,65139270,7050,7050,7050,7050,0
|
|
20241105,145700,65139270,7050,7050,7050,7050,0
|
|
20241105,145600,65139270,7050,7050,7050,7050,0
|
|
20241105,145500,65139270,7050,7050,7050,7050,0
|
|
20241105,145400,65139270,7050,7050,7050,7050,0
|
|
20241105,145300,65139270,7050,7050,7050,7050,0
|
|
20241105,145200,65139270,7050,7050,7050,7050,0
|
|
20241105,145100,65139270,7050,7050,7050,7050,0
|
|
20241105,145000,65139270,7050,7050,7050,7050,0
|
|
20241105,144900,65139270,7050,7050,7050,7050,0
|
|
20241105,144800,65139270,7050,7050,7050,7050,0
|
|
20241105,144700,65139270,7050,7050,7050,7050,0
|
|
20241105,144600,65139270,7050,7050,7050,7050,0
|
|
20241105,144500,65139270,7050,7050,7050,7050,0
|
|
20241105,144400,65139270,7050,7050,7050,7050,0
|
|
20241105,144300,65139270,7050,7050,7050,7050,0
|
|
20241105,144200,65139270,7050,7050,7050,7050,0
|
|
20241105,144100,65139270,7050,7050,7050,7050,0
|
|
20241105,144000,65139270,7050,7050,7050,7050,0
|
|
20241105,143900,65139270,7050,7050,7050,7050,0
|
|
20241105,143800,65139270,7050,7050,7050,7050,0
|
|
20241105,143700,65139270,7050,7050,7050,7050,0
|
|
20241105,143600,65139270,7050,7050,7050,7050,0
|
|
20241105,143500,65139270,7050,7050,7050,7050,0
|
|
20241105,143400,65139270,7050,7050,7050,7050,0
|
|
20241105,143300,65139270,7050,7050,7050,7050,0
|
|
20241105,143200,65139270,7050,7050,7050,7050,0
|
|
20241105,143100,65139270,7050,7050,7050,7050,0
|
|
20241105,143000,65139270,7050,7050,7050,7050,0
|
|
20241105,142900,65139270,7050,7050,7050,7050,0
|
|
20241105,142800,65139270,7050,7050,7050,7050,0
|
|
20241105,142700,65139270,7050,7050,7050,7050,0
|
|
20241105,142600,65139270,7050,7050,7050,7050,0
|
|
20241105,142500,65139270,7050,7050,7050,7050,0
|
|
20241105,142400,65139270,7050,7050,7050,7050,0
|
|
20241105,142300,65139270,7050,7050,7050,7050,0
|
|
20241105,142200,65139270,7050,7050,7050,7050,0
|
|
20241105,142100,65139270,7050,7050,7050,7050,0
|
|
20241105,142000,65139270,7050,7050,7050,7050,0
|
|
20241105,141900,65139270,7050,7050,7050,7050,0
|
|
20241105,141800,65139270,7050,7050,7050,7050,0
|
|
20241105,141700,65139270,7050,7050,7050,7050,0
|
|
20241105,141600,65139270,7050,7050,7050,7050,0
|
|
20241105,141500,65139270,7050,7050,7050,7050,0
|
|
20241105,141400,65139270,7050,7050,7050,7050,0
|
|
20241105,141300,65139270,7050,7050,7050,7050,0
|
|
20241105,141200,65139270,7050,7050,7050,7050,0
|
|
20241105,141100,65139270,7050,7050,7050,7050,0
|
|
20241105,141000,65139270,7050,7050,7050,7050,0
|
|
20241105,140900,65139270,7050,6970,7050,6930,744
|
|
20241105,140800,59966480,7020,7020,7020,7020,1
|
|
20241105,140700,59959460,7020,7020,7020,7020,0
|
|
20241105,140600,59959460,7020,7020,7020,7020,0
|
|
20241105,140500,59959460,7020,7020,7020,7020,0
|
|
20241105,140400,59959460,7020,7020,7020,7020,0
|
|
20241105,140300,59959460,7020,7020,7020,7020,0
|
|
20241105,140200,59959460,7020,7020,7020,7020,0
|
|
20241105,140100,59959460,7020,7020,7020,7020,0
|
|
20241105,140000,59959460,7020,7020,7020,7020,0
|
|
20241105,135900,59959460,7020,7020,7020,7020,0
|
|
20241105,135800,59959460,7020,7020,7020,7020,1
|
|
20241105,135700,59952440,6980,6980,6980,6980,0
|
|
20241105,135600,59952440,6980,6980,6980,6980,39
|
|
20241105,135500,59680220,6980,6980,6980,6980,0
|
|
20241105,135400,59680220,6980,6980,6980,6980,0
|
|
20241105,135300,59680220,6980,6980,6980,6980,0
|
|
20241105,135200,59680220,6980,6980,6980,6980,0
|
|
20241105,135100,59680220,6980,6980,6980,6980,0
|
|
20241105,135000,59680220,6980,6980,6980,6980,0
|
|
20241105,134900,59680220,6980,6980,6980,6980,0
|
|
20241105,134800,59680220,6980,6980,6980,6980,0
|
|
20241105,134700,59680220,6980,6980,6980,6980,0
|
|
20241105,134600,59680220,6980,6980,6980,6980,0
|
|
20241105,134500,59680220,6980,6980,6980,6980,0
|
|
20241105,134400,59680220,6980,6980,6980,6980,0
|
|
20241105,134300,59680220,6980,6980,6980,6980,0
|
|
20241105,134200,59680220,6980,6980,6980,6980,0
|
|
20241105,134100,59680220,6980,6980,6980,6980,0
|
|
20241105,134000,59680220,6980,6980,6980,6980,0
|
|
20241105,133900,59680220,6980,6980,6980,6980,0
|
|
20241105,133800,59680220,6980,6980,6980,6980,0
|
|
20241105,133700,59680220,6980,6980,6980,6980,0
|
|
20241105,133600,59680220,6980,6980,6980,6980,0
|
|
20241105,133500,59680220,6980,7010,7010,6980,500
|
|
20241105,133400,56184290,7010,7010,7010,7010,0
|
|
20241105,133300,56184290,7010,7010,7010,7010,0
|
|
20241105,133200,56184290,7010,7010,7010,7010,0
|
|
20241105,133100,56184290,7010,7010,7010,7010,0
|
|
20241105,133000,56184290,7010,7010,7010,7010,0
|
|
20241105,132900,56184290,7010,7010,7010,7010,100
|
|
20241105,132800,55483290,7010,7010,7010,7010,0
|
|
20241105,132700,55483290,7010,7010,7010,7010,0
|
|
20241105,132600,55483290,7010,7010,7010,7010,0
|
|
20241105,132500,55483290,7010,7010,7010,7010,0
|
|
20241105,132400,55483290,7010,7010,7010,7010,0
|
|
20241105,132300,55483290,7010,7010,7010,7010,0
|
|
20241105,132200,55483290,7010,7010,7010,7010,0
|
|
20241105,132100,55483290,7010,7010,7010,7010,0
|
|
20241105,132000,55483290,7010,7010,7010,7010,0
|
|
20241105,131900,55483290,7010,7010,7010,7010,0
|
|
20241105,131800,55483290,7010,7010,7010,7010,0
|
|
20241105,131700,55483290,7010,7010,7010,7010,0
|
|
20241105,131600,55483290,7010,7020,7020,7010,30
|
|
20241105,131500,55272890,7030,7030,7030,7030,0
|
|
20241105,131400,55272890,7030,7030,7030,7030,0
|
|
20241105,131300,55272890,7030,7030,7030,7030,0
|
|
20241105,131200,55272890,7030,7030,7030,7030,0
|
|
20241105,131100,55272890,7030,7030,7030,7030,0
|
|
20241105,131000,55272890,7030,7030,7030,7030,0
|
|
20241105,130900,55272890,7030,7030,7030,7030,0
|
|
20241105,130800,55272890,7030,7030,7030,7030,9
|
|
20241105,130700,55209620,7010,7010,7010,7010,0
|
|
20241105,130600,55209620,7010,7010,7010,7010,0
|
|
20241105,130500,55209620,7010,7010,7010,7010,0
|
|
20241105,130400,55209620,7010,7010,7010,7010,0
|
|
20241105,130300,55209620,7010,7010,7010,7010,0
|
|
20241105,130200,55209620,7010,7010,7010,7010,0
|
|
20241105,130100,55209620,7010,7010,7010,7010,0
|
|
20241105,130000,55209620,7010,7010,7010,7010,0
|
|
20241105,125900,55209620,7010,7010,7010,7010,0
|
|
20241105,125800,55209620,7010,7010,7010,7010,0
|
|
20241105,125700,55209620,7010,7010,7010,7010,0
|
|
20241105,125600,55209620,7010,7010,7010,7010,0
|
|
20241105,125500,55209620,7010,7010,7010,7010,0
|
|
20241105,125400,55209620,7010,7010,7010,7010,0
|
|
20241105,125300,55209620,7010,7010,7010,7010,0
|
|
20241105,125200,55209620,7010,7010,7010,7010,100
|
|
20241105,125100,54508620,7040,7040,7040,7040,0
|
|
20241105,125000,54508620,7040,7040,7040,7040,0
|
|
20241105,124900,54508620,7040,7040,7040,7040,0
|
|
20241105,124800,54508620,7040,7040,7040,7040,0
|
|
20241105,124700,54508620,7040,7040,7040,7040,0
|
|
20241105,124600,54508620,7040,7040,7040,7040,0
|
|
20241105,124500,54508620,7040,7040,7040,7040,0
|
|
20241105,124400,54508620,7040,7040,7040,7040,0
|
|
20241105,124300,54508620,7040,7040,7040,7040,0
|
|
20241105,124200,54508620,7040,7040,7040,7040,0
|
|
20241105,124100,54508620,7040,7040,7040,7040,0
|
|
20241105,124000,54508620,7040,7040,7040,7040,11
|
|
20241105,123900,54431180,7040,7040,7040,7040,0
|
|
20241105,123800,54431180,7040,7040,7040,7040,0
|
|
20241105,123700,54431180,7040,7040,7040,7040,0
|
|
20241105,123600,54431180,7040,7040,7040,7040,0
|
|
20241105,123500,54431180,7040,7040,7040,7040,0
|
|
20241105,123400,54431180,7040,7040,7040,7040,0
|
|
20241105,123300,54431180,7040,7040,7040,7040,0
|
|
20241105,123200,54431180,7040,7040,7040,7040,0
|
|
20241105,123100,54431180,7040,7040,7040,7040,6
|
|
20241105,123000,54388940,6990,6990,6990,6990,0
|
|
20241105,122900,54388940,6990,6990,6990,6990,0
|
|
20241105,122800,54388940,6990,6990,6990,6990,0
|
|
20241105,122700,54388940,6990,6990,6990,6990,0
|
|
20241105,122600,54388940,6990,6990,6990,6990,0
|
|
20241105,122500,54388940,6990,6990,6990,6990,0
|
|
20241105,122400,54388940,6990,6990,6990,6990,0
|
|
20241105,122300,54388940,6990,6990,6990,6990,0
|
|
20241105,122200,54388940,6990,6990,6990,6990,0
|
|
20241105,122100,54388940,6990,6990,6990,6990,0
|
|
20241105,122000,54388940,6990,6990,6990,6990,0
|
|
20241105,121900,54388940,6990,6990,6990,6990,0
|
|
20241105,121800,54388940,6990,6990,6990,6990,0
|
|
20241105,121700,54388940,6990,6990,6990,6990,0
|
|
20241105,121600,54388940,6990,6990,6990,6990,0
|
|
20241105,121500,54388940,6990,6990,6990,6990,0
|
|
20241105,121400,54388940,6990,6990,6990,6990,0
|
|
20241105,121300,54388940,6990,6990,6990,6990,0
|
|
20241105,121200,54388940,6990,6990,6990,6990,0
|
|
20241105,121100,54388940,6990,6990,6990,6990,0
|
|
20241105,121000,54388940,6990,6990,6990,6990,0
|
|
20241105,120900,54388940,6990,6990,6990,6990,0
|
|
20241105,120800,54388940,6990,6990,6990,6990,0
|
|
20241105,120700,54388940,6990,7000,7000,6990,20
|
|
20241105,120600,54249090,6980,6980,6980,6980,0
|
|
20241105,120500,54249090,6980,6980,6980,6980,0
|
|
20241105,120400,54249090,6980,6980,6980,6980,0
|
|
20241105,120300,54249090,6980,6980,6980,6980,0
|
|
20241105,120200,54249090,6980,6980,6980,6980,0
|
|
20241105,120100,54249090,6980,6980,6980,6980,0
|
|
20241105,120000,54249090,6980,6980,6980,6980,0
|
|
20241105,115900,54249090,6980,6980,6980,6980,0
|
|
20241105,115800,54249090,6980,6980,6980,6980,0
|
|
20241105,115700,54249090,6980,6980,6980,6980,0
|
|
20241105,115600,54249090,6980,6980,6980,6980,0
|
|
20241105,115500,54249090,6980,6980,6980,6980,0
|
|
20241105,115400,54249090,6980,6980,6980,6980,0
|
|
20241105,115300,54249090,6980,6980,6980,6980,0
|
|
20241105,115200,54249090,6980,6980,6980,6980,0
|
|
20241105,115100,54249090,6980,6980,6980,6980,0
|
|
20241105,115000,54249090,6980,6980,6980,6980,0
|
|
20241105,114900,54249090,6980,6980,6980,6980,0
|
|
20241105,114800,54249090,6980,6980,6980,6980,0
|
|
20241105,114700,54249090,6980,6980,6980,6980,0
|
|
20241105,114600,54249090,6980,6980,6980,6980,0
|
|
20241105,114500,54249090,6980,6980,6980,6980,0
|
|
20241105,114400,54249090,6980,6980,6980,6980,0
|
|
20241105,114300,54249090,6980,6990,6990,6980,99
|
|
20241105,114200,53557970,7050,7050,7050,7050,0
|
|
20241105,114100,53557970,7050,7050,7050,7050,0
|
|
20241105,114000,53557970,7050,7050,7050,7050,0
|
|
20241105,113900,53557970,7050,7050,7050,7050,0
|
|
20241105,113800,53557970,7050,7050,7050,7050,0
|
|
20241105,113700,53557970,7050,7050,7050,7050,0
|
|
20241105,113600,53557970,7050,7050,7050,7050,1
|
|
20241105,113500,53550920,7040,7020,7040,7020,25
|
|
20241105,113400,53375100,7020,7020,7020,7020,0
|
|
20241105,113300,53375100,7020,7020,7020,7020,0
|
|
20241105,113200,53375100,7020,7020,7020,7020,0
|
|
20241105,113100,53375100,7020,7020,7020,7020,0
|
|
20241105,113000,53375100,7020,7020,7020,7020,6
|
|
20241105,112900,53332980,7080,7080,7080,7080,0
|
|
20241105,112800,53332980,7080,7080,7080,7080,0
|
|
20241105,112700,53332980,7080,7080,7080,7080,0
|
|
20241105,112600,53332980,7080,7080,7080,7080,0
|
|
20241105,112500,53332980,7080,7080,7080,7080,0
|
|
20241105,112400,53332980,7080,7080,7080,7080,0
|
|
20241105,112300,53332980,7080,7080,7080,7080,0
|
|
20241105,112200,53332980,7080,7080,7080,7080,0
|
|
20241105,112100,53332980,7080,7080,7080,7080,0
|
|
20241105,112000,53332980,7080,7080,7080,7080,0
|
|
20241105,111900,53332980,7080,7080,7080,7080,0
|
|
20241105,111800,53332980,7080,7080,7080,7080,0
|
|
20241105,111700,53332980,7080,7080,7080,7080,0
|
|
20241105,111600,53332980,7080,7080,7080,7080,0
|
|
20241105,111500,53332980,7080,7080,7080,7080,0
|
|
20241105,111400,53332980,7080,7080,7080,7080,0
|
|
20241105,111300,53332980,7080,7080,7080,7080,0
|
|
20241105,111200,53332980,7080,7080,7080,7080,0
|
|
20241105,111100,53332980,7080,7080,7080,7080,0
|
|
20241105,111000,53332980,7080,7080,7080,7080,0
|
|
20241105,110900,53332980,7080,7080,7080,7080,0
|
|
20241105,110800,53332980,7080,7080,7080,7080,0
|
|
20241105,110700,53332980,7080,7080,7080,7080,77
|
|
20241105,110600,52787820,7080,7080,7080,7080,0
|
|
20241105,110500,52787820,7080,7060,7080,7060,504
|
|
20241105,110400,49220260,7020,7020,7020,7020,0
|
|
20241105,110300,49220260,7020,7020,7020,7020,0
|
|
20241105,110200,49220260,7020,7020,7020,7020,0
|
|
20241105,110100,49220260,7020,7020,7020,7020,3
|
|
20241105,110000,49199200,7050,7050,7050,7050,0
|
|
20241105,105900,49199200,7050,7050,7050,7050,0
|
|
20241105,105800,49199200,7050,7050,7050,7050,0
|
|
20241105,105700,49199200,7050,7050,7050,7050,0
|
|
20241105,105600,49199200,7050,7050,7050,7050,0
|
|
20241105,105500,49199200,7050,7050,7050,7050,0
|
|
20241105,105400,49199200,7050,7050,7050,7050,0
|
|
20241105,105300,49199200,7050,7050,7050,7050,0
|
|
20241105,105200,49199200,7050,7050,7050,7050,0
|
|
20241105,105100,49199200,7050,7050,7050,7050,0
|
|
20241105,105000,49199200,7050,7050,7050,7050,0
|
|
20241105,104900,49199200,7050,6980,7050,6980,600
|
|
20241105,104800,44972460,6940,6950,6950,6940,700
|
|
20241105,104700,40113600,6970,6970,6970,6970,0
|
|
20241105,104600,40113600,6970,6970,6970,6970,34
|
|
20241105,104500,39876620,6980,6980,6980,6980,0
|
|
20241105,104400,39876620,6980,6980,6980,6980,0
|
|
20241105,104300,39876620,6980,6980,6980,6980,0
|
|
20241105,104200,39876620,6980,7000,7000,6980,300
|
|
20241105,104100,37781490,7060,7060,7060,7060,0
|
|
20241105,104000,37781490,7060,7060,7060,7060,0
|
|
20241105,103900,37781490,7060,7060,7060,7060,0
|
|
20241105,103800,37781490,7060,7060,7060,7060,0
|
|
20241105,103700,37781490,7060,7060,7060,7060,0
|
|
20241105,103600,37781490,7060,7060,7060,7060,0
|
|
20241105,103500,37781490,7060,7060,7060,7060,0
|
|
20241105,103400,37781490,7060,7060,7060,7060,0
|
|
20241105,103300,37781490,7060,7060,7060,7060,0
|
|
20241105,103200,37781490,7060,7060,7060,7060,0
|
|
20241105,103100,37781490,7060,7060,7060,7060,0
|
|
20241105,103000,37781490,7060,7060,7060,7060,0
|
|
20241105,102900,37781490,7060,7060,7060,7060,0
|
|
20241105,102800,37781490,7060,7060,7060,7060,0
|
|
20241105,102700,37781490,7060,7060,7060,7060,0
|
|
20241105,102600,37781490,7060,7060,7060,7060,0
|
|
20241105,102500,37781490,7060,7060,7060,7060,0
|
|
20241105,102400,37781490,7060,7060,7060,7060,0
|
|
20241105,102300,37781490,7060,7060,7060,7060,0
|
|
20241105,102200,37781490,7060,7060,7060,7060,3
|
|
20241105,102100,37760310,7070,7070,7070,7070,0
|
|
20241105,102000,37760310,7070,7070,7070,7070,0
|
|
20241105,101900,37760310,7070,7070,7070,7070,0
|
|
20241105,101800,37760310,7070,7070,7070,7070,0
|
|
20241105,101700,37760310,7070,7070,7070,7070,0
|
|
20241105,101600,37760310,7070,7070,7070,7070,0
|
|
20241105,101500,37760310,7070,7070,7070,7070,0
|
|
20241105,101400,37760310,7070,7070,7070,7070,0
|
|
20241105,101300,37760310,7070,7070,7070,7070,0
|
|
20241105,101200,37760310,7070,7070,7070,7070,0
|
|
20241105,101100,37760310,7070,7070,7070,7070,0
|
|
20241105,101000,37760310,7070,7070,7070,7070,0
|
|
20241105,100900,37760310,7070,7070,7070,7070,0
|
|
20241105,100800,37760310,7070,7070,7070,7070,0
|
|
20241105,100700,37760310,7070,7070,7070,7070,0
|
|
20241105,100600,37760310,7070,7070,7070,7070,0
|
|
20241105,100500,37760310,7070,7070,7070,7070,0
|
|
20241105,100400,37760310,7070,7070,7070,7070,0
|
|
20241105,100300,37760310,7070,7070,7070,7070,0
|
|
20241105,100200,37760310,7070,7070,7070,7070,0
|
|
20241105,100100,37760310,7070,7070,7070,7070,0
|
|
20241105,100000,37760310,7070,7070,7070,7070,0
|
|
20241105,095900,37760310,7070,7070,7070,7070,0
|
|
20241105,095800,37760310,7070,7070,7070,7070,0
|
|
20241105,095700,37760310,7070,7070,7070,7070,0
|
|
20241105,095600,37760310,7070,7070,7070,7070,0
|
|
20241105,095500,37760310,7070,7070,7070,7070,0
|
|
20241105,095400,37760310,7070,7070,7070,7070,0
|
|
20241105,095300,37760310,7070,7070,7070,7070,0
|
|
20241105,095200,37760310,7070,7060,7070,7060,1500
|
|
20241105,095100,27160210,7070,7000,7070,6900,3028
|
|
20241105,095000,6197360,7060,7060,7060,7060,0
|
|
20241105,094900,6197360,7060,7060,7060,7060,0
|
|
20241105,094800,6197360,7060,7060,7060,7060,0
|
|
20241105,094700,6197360,7060,7060,7060,7060,0
|
|
20241105,094600,6197360,7060,7060,7060,7060,0
|
|
20241105,094500,6197360,7060,7060,7060,7060,0
|
|
20241105,094400,6197360,7060,7060,7060,7060,0
|
|
20241105,094300,6197360,7060,7060,7060,7060,1
|
|
20241105,094200,6190300,7060,7060,7060,7060,1
|
|
20241105,094100,6183240,7060,7060,7060,7060,1
|
|
20241105,094000,6176180,7050,7050,7050,7050,0
|
|
20241105,093900,6176180,7050,7050,7050,7050,0
|
|
20241105,093800,6176180,7050,7050,7050,7050,0
|
|
20241105,093700,6176180,7050,7050,7050,7050,3
|
|
20241105,093600,6155030,6980,6980,6980,6980,2
|
|
20241105,093500,6141070,7050,7050,7050,7050,0
|
|
20241105,093400,6141070,7050,7050,7050,7050,0
|
|
20241105,093300,6141070,7050,7050,7050,7050,0
|
|
20241105,093200,6141070,7050,7050,7050,7050,0
|
|
20241105,093100,6141070,7050,7050,7050,7050,1
|
|
20241105,093000,6134020,7000,7000,7000,7000,0
|
|
20241105,092900,6134020,7000,7000,7000,7000,0
|
|
20241105,092800,6134020,7000,7000,7000,7000,0
|
|
20241105,092700,6134020,7000,7000,7000,7000,0
|
|
20241105,092600,6134020,7000,7000,7000,7000,0
|
|
20241105,092500,6134020,7000,7010,7010,7000,150
|
|
20241105,092400,5083930,7010,7010,7010,7010,0
|
|
20241105,092300,5083930,7010,7010,7010,7010,0
|
|
20241105,092200,5083930,7010,7010,7010,7010,1
|
|
20241105,092100,5076920,6940,6940,6940,6940,0
|
|
20241105,092000,5076920,6940,6940,6940,6940,0
|
|
20241105,091900,5076920,6940,7070,7070,6940,500
|
|
20241105,091800,1581310,7070,7070,7070,7070,0
|
|
20241105,091700,1581310,7070,7110,7110,7070,60
|
|
20241105,091600,1156110,7110,7110,7110,7110,0
|
|
20241105,091500,1156110,7110,7110,7110,7110,0
|
|
20241105,091400,1156110,7110,7110,7110,7110,0
|
|
20241105,091300,1156110,7110,7090,7110,7090,11
|
|
20241105,091200,1078100,7070,7070,7070,7070,17
|
|
20241105,091100,957910,7070,7070,7070,7070,1
|
|
20241105,091000,950840,7000,7000,7000,7000,0
|
|
20241105,090900,950840,7000,7000,7000,7000,0
|
|
20241105,090800,950840,7000,7000,7000,7000,0
|
|
20241105,090700,950840,7000,7000,7000,7000,0
|
|
20241105,090600,950840,7000,7000,7000,7000,0
|
|
20241105,090500,950840,7000,7000,7000,7000,0
|
|
20241105,090400,950840,7000,7000,7000,7000,20
|
|
20241105,090300,810840,6990,6990,6990,6990,0
|
|
20241105,090200,810840,6990,6990,6990,6990,0
|
|
20241105,090100,810840,6990,6990,6990,6990,0
|
|
20241105,090000,810840,6990,6990,6990,6990,116
|