597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,185400,330154030,6970,6970,6970,6970,2648
|
|
20241104,185300,330154030,6970,6970,6970,6970,0
|
|
20241104,185200,330154030,6970,6970,6970,6970,0
|
|
20241104,185100,330154030,6970,6970,6970,6970,0
|
|
20241104,185000,330154030,6970,6970,6970,6970,0
|
|
20241104,184900,330154030,6970,6970,6970,6970,0
|
|
20241104,184800,330154030,6970,6970,6970,6970,0
|
|
20241104,184700,330154030,6970,6970,6970,6970,0
|
|
20241104,184600,330154030,6970,6970,6970,6970,0
|
|
20241104,184500,330154030,6970,6970,6970,6970,0
|
|
20241104,184400,330154030,6970,6970,6970,6970,0
|
|
20241104,184300,330154030,6970,6970,6970,6970,0
|
|
20241104,184200,330154030,6970,6970,6970,6970,0
|
|
20241104,184100,330154030,6970,6970,6970,6970,0
|
|
20241104,184000,330154030,6970,6970,6970,6970,0
|
|
20241104,183900,330154030,6970,6970,6970,6970,0
|
|
20241104,183800,330154030,6970,6970,6970,6970,0
|
|
20241104,183700,330154030,6970,6970,6970,6970,0
|
|
20241104,183600,330154030,6970,6970,6970,6970,0
|
|
20241104,183500,330154030,6970,6970,6970,6970,0
|
|
20241104,183400,330154030,6970,6970,6970,6970,0
|
|
20241104,183300,330154030,6970,6970,6970,6970,0
|
|
20241104,183200,330154030,6970,6970,6970,6970,0
|
|
20241104,183100,330154030,6970,6970,6970,6970,0
|
|
20241104,183000,330154030,6970,6970,6970,6970,0
|
|
20241104,182900,330154030,6970,6970,6970,6970,0
|
|
20241104,182800,330154030,6970,6970,6970,6970,0
|
|
20241104,182700,330154030,6970,6970,6970,6970,0
|
|
20241104,182600,330154030,6970,6970,6970,6970,0
|
|
20241104,182500,330154030,6970,6970,6970,6970,0
|
|
20241104,182400,330154030,6970,6970,6970,6970,2648
|
|
20241104,182300,330154030,6970,6970,6970,6970,0
|
|
20241104,182200,330154030,6970,6970,6970,6970,0
|
|
20241104,182100,330154030,6970,6970,6970,6970,0
|
|
20241104,182000,330154030,6970,6970,6970,6970,0
|
|
20241104,181900,330154030,6970,6970,6970,6970,0
|
|
20241104,181800,330154030,6970,6970,6970,6970,0
|
|
20241104,181700,330154030,6970,6970,6970,6970,0
|
|
20241104,181600,330154030,6970,6970,6970,6970,0
|
|
20241104,181500,330154030,6970,6970,6970,6970,0
|
|
20241104,181400,330154030,6970,6970,6970,6970,0
|
|
20241104,181300,330154030,6970,6970,6970,6970,0
|
|
20241104,181200,330154030,6970,6970,6970,6970,0
|
|
20241104,181100,330154030,6970,6970,6970,6970,0
|
|
20241104,181000,330154030,6970,6970,6970,6970,0
|
|
20241104,180900,330154030,6970,6970,6970,6970,0
|
|
20241104,180800,330154030,6970,6970,6970,6970,0
|
|
20241104,180700,330154030,6970,6970,6970,6970,0
|
|
20241104,180600,330154030,6970,6970,6970,6970,0
|
|
20241104,180500,330154030,6970,6970,6970,6970,0
|
|
20241104,180400,330154030,6970,6970,6970,6970,0
|
|
20241104,180300,330154030,6970,6970,6970,6970,0
|
|
20241104,180200,330154030,6970,6970,6970,6970,0
|
|
20241104,180100,330154030,6970,6970,6970,6970,0
|
|
20241104,180000,330154030,6970,6970,6970,6970,0
|
|
20241104,175900,330154030,6970,6970,6970,6970,0
|
|
20241104,175800,330154030,6970,6970,6970,6970,0
|
|
20241104,175700,330154030,6970,6970,6970,6970,0
|
|
20241104,175600,330154030,6970,6970,6970,6970,0
|
|
20241104,175500,330154030,6970,6970,6970,6970,0
|
|
20241104,175400,330154030,6970,6970,6970,6970,2648
|
|
20241104,175300,330154030,6970,6970,6970,6970,0
|
|
20241104,175200,330154030,6970,6970,6970,6970,0
|
|
20241104,175100,330154030,6970,6970,6970,6970,0
|
|
20241104,175000,330154030,6970,6970,6970,6970,0
|
|
20241104,174900,330154030,6970,6970,6970,6970,0
|
|
20241104,174800,330154030,6970,6970,6970,6970,0
|
|
20241104,174700,330154030,6970,6970,6970,6970,0
|
|
20241104,174600,330154030,6970,6970,6970,6970,0
|
|
20241104,174500,330154030,6970,6970,6970,6970,0
|
|
20241104,174400,330154030,6970,6970,6970,6970,0
|
|
20241104,174300,330154030,6970,6970,6970,6970,0
|
|
20241104,174200,330154030,6970,6970,6970,6970,0
|
|
20241104,174100,330154030,6970,6970,6970,6970,0
|
|
20241104,174000,330154030,6970,6970,6970,6970,0
|
|
20241104,173900,330154030,6970,6970,6970,6970,0
|
|
20241104,173800,330154030,6970,6970,6970,6970,0
|
|
20241104,173700,330154030,6970,6970,6970,6970,0
|
|
20241104,173600,330154030,6970,6970,6970,6970,0
|
|
20241104,173500,330154030,6970,6970,6970,6970,0
|
|
20241104,173400,330154030,6970,6970,6970,6970,0
|
|
20241104,173300,330154030,6970,6970,6970,6970,0
|
|
20241104,173200,330154030,6970,6970,6970,6970,0
|
|
20241104,173100,330154030,6970,6970,6970,6970,0
|
|
20241104,173000,330154030,6970,6970,6970,6970,0
|
|
20241104,172900,330154030,6970,6970,6970,6970,0
|
|
20241104,172800,330154030,6970,6970,6970,6970,0
|
|
20241104,172700,330154030,6970,6970,6970,6970,0
|
|
20241104,172600,330154030,6970,6970,6970,6970,0
|
|
20241104,172500,330154030,6970,6970,6970,6970,0
|
|
20241104,172400,330154030,6970,6970,6970,6970,2648
|
|
20241104,172300,330154030,6970,6970,6970,6970,0
|
|
20241104,172200,330154030,6970,6970,6970,6970,0
|
|
20241104,172100,330154030,6970,6970,6970,6970,0
|
|
20241104,172000,330154030,6970,6970,6970,6970,0
|
|
20241104,171900,330154030,6970,6970,6970,6970,0
|
|
20241104,171800,330154030,6970,6970,6970,6970,0
|
|
20241104,171700,330154030,6970,6970,6970,6970,0
|
|
20241104,171600,330154030,6970,6970,6970,6970,0
|
|
20241104,171500,330154030,6970,6970,6970,6970,0
|
|
20241104,171400,330154030,6970,6970,6970,6970,0
|
|
20241104,171300,330154030,6970,6970,6970,6970,0
|
|
20241104,171200,330154030,6970,6970,6970,6970,0
|
|
20241104,171100,330154030,6970,6970,6970,6970,0
|
|
20241104,171000,330154030,6970,6970,6970,6970,0
|
|
20241104,170900,330154030,6970,6970,6970,6970,0
|
|
20241104,170800,330154030,6970,6970,6970,6970,0
|
|
20241104,170700,330154030,6970,6970,6970,6970,0
|
|
20241104,170600,330154030,6970,6970,6970,6970,0
|
|
20241104,170500,330154030,6970,6970,6970,6970,0
|
|
20241104,170400,330154030,6970,6970,6970,6970,0
|
|
20241104,170300,330154030,6970,6970,6970,6970,0
|
|
20241104,170200,330154030,6970,6970,6970,6970,0
|
|
20241104,170100,330154030,6970,6970,6970,6970,0
|
|
20241104,170000,330154030,6970,6970,6970,6970,0
|
|
20241104,165900,330154030,6970,6970,6970,6970,0
|
|
20241104,165800,330154030,6970,6970,6970,6970,0
|
|
20241104,165700,330154030,6970,6970,6970,6970,0
|
|
20241104,165600,330154030,6970,6970,6970,6970,0
|
|
20241104,165500,330154030,6970,6970,6970,6970,0
|
|
20241104,165400,330154030,6970,6970,6970,6970,2648
|
|
20241104,165300,330154030,6970,6970,6970,6970,0
|
|
20241104,165200,330154030,6970,6970,6970,6970,0
|
|
20241104,165100,330154030,6970,6970,6970,6970,0
|
|
20241104,165000,330154030,6970,6970,6970,6970,0
|
|
20241104,164900,330154030,6970,6970,6970,6970,0
|
|
20241104,164800,330154030,6970,6970,6970,6970,0
|
|
20241104,164700,330154030,6970,6970,6970,6970,0
|
|
20241104,164600,330154030,6970,6970,6970,6970,0
|
|
20241104,164500,330154030,6970,6970,6970,6970,0
|
|
20241104,164400,330154030,6970,6970,6970,6970,0
|
|
20241104,164300,330154030,6970,6970,6970,6970,0
|
|
20241104,164200,330154030,6970,6970,6970,6970,0
|
|
20241104,164100,330154030,6970,6970,6970,6970,0
|
|
20241104,164000,330154030,6970,6970,6970,6970,0
|
|
20241104,163900,330154030,6970,6970,6970,6970,0
|
|
20241104,163800,330154030,6970,6970,6970,6970,0
|
|
20241104,163700,330154030,6970,6970,6970,6970,0
|
|
20241104,163600,330154030,6970,6970,6970,6970,0
|
|
20241104,163500,330154030,6970,6970,6970,6970,0
|
|
20241104,163400,330154030,6970,6970,6970,6970,0
|
|
20241104,163300,330154030,6970,6970,6970,6970,0
|
|
20241104,163200,330154030,6970,6970,6970,6970,0
|
|
20241104,163100,330154030,6970,6970,6970,6970,0
|
|
20241104,163000,330154030,6970,6970,6970,6970,0
|
|
20241104,162900,330154030,6970,6970,6970,6970,0
|
|
20241104,162800,330154030,6970,6970,6970,6970,0
|
|
20241104,162700,330154030,6970,6970,6970,6970,0
|
|
20241104,162600,330154030,6970,6970,6970,6970,0
|
|
20241104,162500,330154030,6970,6970,6970,6970,0
|
|
20241104,162400,330154030,6970,6970,6970,6970,2648
|
|
20241104,162300,330154030,6970,6970,6970,6970,0
|
|
20241104,162200,330154030,6970,6970,6970,6970,0
|
|
20241104,162100,330154030,6970,6970,6970,6970,0
|
|
20241104,162000,330154030,6970,6970,6970,6970,0
|
|
20241104,161900,330154030,6970,6970,6970,6970,0
|
|
20241104,161800,330154030,6970,6970,6970,6970,0
|
|
20241104,161700,330154030,6970,6970,6970,6970,0
|
|
20241104,161600,330154030,6970,6970,6970,6970,0
|
|
20241104,161500,330154030,6970,6970,6970,6970,0
|
|
20241104,161400,330154030,6970,6970,6970,6970,0
|
|
20241104,161300,330154030,6970,6970,6970,6970,0
|
|
20241104,161200,330154030,6970,6970,6970,6970,0
|
|
20241104,161100,330154030,6970,6970,6970,6970,0
|
|
20241104,161000,330154030,6970,6970,6970,6970,0
|
|
20241104,160900,330154030,6970,6970,6970,6970,0
|
|
20241104,160800,330154030,6970,6970,6970,6970,0
|
|
20241104,160700,330154030,6970,6970,6970,6970,0
|
|
20241104,160600,330154030,6970,6970,6970,6970,0
|
|
20241104,160500,330154030,6970,6970,6970,6970,0
|
|
20241104,160400,330154030,6970,6970,6970,6970,0
|
|
20241104,160300,330154030,6970,6970,6970,6970,0
|
|
20241104,160200,330154030,6970,6970,6970,6970,0
|
|
20241104,160100,330154030,6970,6970,6970,6970,0
|
|
20241104,160000,330154030,6970,6970,6970,6970,0
|
|
20241104,155900,330154030,6970,6970,6970,6970,0
|
|
20241104,155800,330154030,6970,6970,6970,6970,0
|
|
20241104,155700,330154030,6970,6970,6970,6970,0
|
|
20241104,155600,330154030,6970,6970,6970,6970,0
|
|
20241104,155500,330154030,6970,6970,6970,6970,0
|
|
20241104,155400,330154030,6970,6970,6970,6970,2648
|
|
20241104,155300,330154030,6970,6970,6970,6970,0
|
|
20241104,155200,330154030,6970,6970,6970,6970,0
|
|
20241104,155100,330154030,6970,6970,6970,6970,0
|
|
20241104,155000,330154030,6970,6970,6970,6970,0
|
|
20241104,154900,330154030,6970,6970,6970,6970,0
|
|
20241104,154800,330154030,6970,6970,6970,6970,0
|
|
20241104,154700,330154030,6970,6970,6970,6970,0
|
|
20241104,154600,330154030,6970,6970,6970,6970,0
|
|
20241104,154500,330154030,6970,6970,6970,6970,0
|
|
20241104,154400,330154030,6970,6970,6970,6970,0
|
|
20241104,154300,330154030,6970,6970,6970,6970,0
|
|
20241104,154200,330154030,6970,6970,6970,6970,0
|
|
20241104,154100,330154030,6970,6970,6970,6970,0
|
|
20241104,154000,330154030,6970,6970,6970,6970,0
|
|
20241104,153900,330154030,6970,6970,6970,6970,0
|
|
20241104,153800,330154030,6970,6970,6970,6970,0
|
|
20241104,153700,330154030,6970,6970,6970,6970,0
|
|
20241104,153600,330154030,6970,6970,6970,6970,0
|
|
20241104,153500,330154030,6970,6970,6970,6970,0
|
|
20241104,153400,330154030,6970,6970,6970,6970,0
|
|
20241104,153300,330154030,6970,6970,6970,6970,0
|
|
20241104,153200,330154030,6970,6970,6970,6970,0
|
|
20241104,153100,330154030,6970,6970,6970,6970,0
|
|
20241104,153000,330154030,6970,6970,6970,6970,2648
|
|
20241104,152900,311697470,7000,7000,7000,7000,0
|
|
20241104,152800,311697470,7000,7000,7000,7000,0
|
|
20241104,152700,311697470,7000,7000,7000,7000,0
|
|
20241104,152600,311697470,7000,7000,7000,7000,0
|
|
20241104,152500,311697470,7000,7000,7000,7000,0
|
|
20241104,152400,311697470,7000,7000,7000,7000,0
|
|
20241104,152300,311697470,7000,7000,7000,7000,0
|
|
20241104,152200,311697470,7000,7000,7000,7000,0
|
|
20241104,152100,311697470,7000,7000,7000,7000,0
|
|
20241104,152000,311697470,7000,7000,7000,7000,0
|
|
20241104,151900,311697470,7000,7000,7000,7000,1
|
|
20241104,151800,311690470,7000,7000,7000,7000,1
|
|
20241104,151700,311683470,7000,7000,7000,6980,182
|
|
20241104,151600,310413050,6980,6980,7000,6980,112
|
|
20241104,151500,309631270,6980,6990,6990,6980,125
|
|
20241104,151400,308758570,6990,7000,7000,6990,10
|
|
20241104,151300,308688620,7000,7000,7000,7000,1
|
|
20241104,151200,308681620,7000,7000,7000,7000,0
|
|
20241104,151100,308681620,7000,7000,7000,7000,3
|
|
20241104,151000,308660620,7010,7010,7010,7010,0
|
|
20241104,150900,308660620,7010,7010,7010,7010,0
|
|
20241104,150800,308660620,7010,7010,7010,7010,2
|
|
20241104,150700,308646600,6980,6990,6990,6980,2
|
|
20241104,150600,308632630,7000,6990,7000,6990,2
|
|
20241104,150500,308618640,6990,6990,6990,6990,0
|
|
20241104,150400,308618640,6990,6990,6990,6970,582
|
|
20241104,150300,304560540,7000,7000,7000,7000,510
|
|
20241104,150200,300990540,7010,7010,7010,7000,367
|
|
20241104,150100,298419370,7010,7010,7010,7010,88
|
|
20241104,150000,297802490,7030,7030,7030,7030,0
|
|
20241104,145900,297802490,7030,7030,7030,7030,6
|
|
20241104,145800,297760310,7050,7050,7050,7050,0
|
|
20241104,145700,297760310,7050,7050,7050,7050,1
|
|
20241104,145600,297753260,7030,7030,7030,7030,0
|
|
20241104,145500,297753260,7030,7030,7030,7030,140
|
|
20241104,145400,296769060,7040,7040,7040,7040,0
|
|
20241104,145300,296769060,7040,7040,7040,7040,0
|
|
20241104,145200,296769060,7040,7040,7040,7040,0
|
|
20241104,145100,296769060,7040,7040,7040,7040,1
|
|
20241104,145000,296762020,7050,7050,7050,7050,0
|
|
20241104,144900,296762020,7050,7050,7050,7050,0
|
|
20241104,144800,296762020,7050,7050,7050,7050,0
|
|
20241104,144700,296762020,7050,7050,7050,7050,3
|
|
20241104,144600,296740870,7030,7030,7030,7030,0
|
|
20241104,144500,296740870,7030,7030,7030,7030,150
|
|
20241104,144400,295686370,7050,7050,7050,7050,0
|
|
20241104,144300,295686370,7050,7050,7050,7050,0
|
|
20241104,144200,295686370,7050,7050,7050,7050,4
|
|
20241104,144100,295658170,7050,7040,7050,7040,19
|
|
20241104,144000,295524380,7060,7050,7060,7050,68
|
|
20241104,143900,295044340,7050,7050,7050,7050,1
|
|
20241104,143800,295037290,7040,7040,7040,7040,4
|
|
20241104,143700,295009130,7040,7040,7040,7040,0
|
|
20241104,143600,295009130,7040,7040,7040,7040,1
|
|
20241104,143500,295002090,7060,7060,7060,7060,0
|
|
20241104,143400,295002090,7060,7060,7060,7030,86
|
|
20241104,143300,294395380,7060,7060,7060,7060,0
|
|
20241104,143200,294395380,7060,7040,7060,7040,38
|
|
20241104,143100,294127840,7040,7040,7040,7040,0
|
|
20241104,143000,294127840,7040,7040,7040,7040,0
|
|
20241104,142900,294127840,7040,7040,7040,7040,0
|
|
20241104,142800,294127840,7040,7020,7040,7010,200
|
|
20241104,142700,292725030,7050,7050,7050,7050,0
|
|
20241104,142600,292725030,7050,7050,7050,7050,0
|
|
20241104,142500,292725030,7050,7050,7050,7050,0
|
|
20241104,142400,292725030,7050,7050,7050,7050,0
|
|
20241104,142300,292725030,7050,7050,7050,7050,0
|
|
20241104,142200,292725030,7050,7050,7050,7050,0
|
|
20241104,142100,292725030,7050,7050,7050,7050,0
|
|
20241104,142000,292725030,7050,7050,7050,7050,0
|
|
20241104,141900,292725030,7050,7050,7050,7050,1
|
|
20241104,141800,292717980,7010,7020,7020,7010,100
|
|
20241104,141700,292016760,7060,7060,7060,7060,0
|
|
20241104,141600,292016760,7060,7060,7060,7060,0
|
|
20241104,141500,292016760,7060,7060,7060,7060,0
|
|
20241104,141400,292016760,7060,7060,7060,7060,0
|
|
20241104,141300,292016760,7060,7060,7060,7060,0
|
|
20241104,141200,292016760,7060,7060,7060,7060,1
|
|
20241104,141100,292009700,7020,7020,7020,7020,10
|
|
20241104,141000,291939500,7060,7060,7060,7060,0
|
|
20241104,140900,291939500,7060,7060,7060,7060,69
|
|
20241104,140800,291452360,7060,7060,7060,7060,0
|
|
20241104,140700,291452360,7060,7060,7060,7060,0
|
|
20241104,140600,291452360,7060,7060,7060,7060,0
|
|
20241104,140500,291452360,7060,7060,7060,7060,0
|
|
20241104,140400,291452360,7060,7060,7060,7060,0
|
|
20241104,140300,291452360,7060,7060,7060,7060,0
|
|
20241104,140200,291452360,7060,7060,7060,7060,1
|
|
20241104,140100,291445300,7050,7050,7050,7050,200
|
|
20241104,140000,290035300,7050,7050,7050,7050,0
|
|
20241104,135900,290035300,7050,7050,7050,7050,0
|
|
20241104,135800,290035300,7050,7050,7050,7050,0
|
|
20241104,135700,290035300,7050,7050,7050,7050,0
|
|
20241104,135600,290035300,7050,7050,7050,7050,0
|
|
20241104,135500,290035300,7050,7050,7050,7050,1
|
|
20241104,135400,290028250,7020,7050,7050,7020,5
|
|
20241104,135300,289993030,7020,7040,7050,7020,279
|
|
20241104,135200,288028890,7040,7040,7040,7040,0
|
|
20241104,135100,288028890,7040,7040,7040,7040,0
|
|
20241104,135000,288028890,7040,7040,7040,7040,0
|
|
20241104,134900,288028890,7040,7040,7040,7040,0
|
|
20241104,134800,288028890,7040,7040,7040,7040,220
|
|
20241104,134700,286480090,7050,7050,7050,7050,0
|
|
20241104,134600,286480090,7050,7050,7050,7050,0
|
|
20241104,134500,286480090,7050,7050,7050,7050,0
|
|
20241104,134400,286480090,7050,7050,7050,7050,0
|
|
20241104,134300,286480090,7050,7050,7050,7050,0
|
|
20241104,134200,286480090,7050,7050,7050,7050,0
|
|
20241104,134100,286480090,7050,7050,7050,7050,0
|
|
20241104,134000,286480090,7050,7050,7050,7050,0
|
|
20241104,133900,286480090,7050,7050,7050,7050,0
|
|
20241104,133800,286480090,7050,7050,7050,7050,69
|
|
20241104,133700,285993640,7050,7050,7050,7050,0
|
|
20241104,133600,285993640,7050,7050,7050,7050,0
|
|
20241104,133500,285993640,7050,7050,7050,7050,1
|
|
20241104,133400,285986590,7020,7020,7020,7020,0
|
|
20241104,133300,285986590,7020,7020,7020,7020,200
|
|
20241104,133200,284582590,7050,7050,7050,7050,0
|
|
20241104,133100,284582590,7050,7050,7050,7050,0
|
|
20241104,133000,284582590,7050,7050,7050,7050,2
|
|
20241104,132900,284568490,7050,7050,7050,7050,0
|
|
20241104,132800,284568490,7050,7050,7050,7050,0
|
|
20241104,132700,284568490,7050,7050,7050,7050,0
|
|
20241104,132600,284568490,7050,7050,7050,7050,0
|
|
20241104,132500,284568490,7050,7040,7050,7040,789
|
|
20241104,132400,279008240,7060,7060,7060,7060,0
|
|
20241104,132300,279008240,7060,7060,7060,7060,0
|
|
20241104,132200,279008240,7060,7060,7060,7060,0
|
|
20241104,132100,279008240,7060,7060,7060,7060,0
|
|
20241104,132000,279008240,7060,7060,7060,7060,0
|
|
20241104,131900,279008240,7060,7060,7060,7060,0
|
|
20241104,131800,279008240,7060,7060,7060,7060,0
|
|
20241104,131700,279008240,7060,7060,7060,7060,0
|
|
20241104,131600,279008240,7060,7060,7060,7060,0
|
|
20241104,131500,279008240,7060,7060,7060,7060,0
|
|
20241104,131400,279008240,7060,7060,7060,7060,0
|
|
20241104,131300,279008240,7060,7060,7060,7060,0
|
|
20241104,131200,279008240,7060,7060,7060,7060,0
|
|
20241104,131100,279008240,7060,7010,7060,7010,12
|
|
20241104,131000,278924020,7060,7060,7060,7060,0
|
|
20241104,130900,278924020,7060,7060,7060,7060,10
|
|
20241104,130800,278853420,7060,7060,7060,7060,2
|
|
20241104,130700,278839300,7060,7050,7060,7050,169
|
|
20241104,130600,277647560,7050,7050,7050,7050,0
|
|
20241104,130500,277647560,7050,7050,7050,7050,0
|
|
20241104,130400,277647560,7050,7000,7050,7000,102
|
|
20241104,130300,276929160,7050,7050,7050,7050,0
|
|
20241104,130200,276929160,7050,7050,7050,7050,0
|
|
20241104,130100,276929160,7050,7050,7050,7050,0
|
|
20241104,130000,276929160,7050,7040,7050,7040,300
|
|
20241104,125900,274816990,7040,7040,7040,7040,0
|
|
20241104,125800,274816990,7040,7040,7040,7040,0
|
|
20241104,125700,274816990,7040,7040,7040,7040,0
|
|
20241104,125600,274816990,7040,7040,7040,7040,0
|
|
20241104,125500,274816990,7040,7040,7040,7040,0
|
|
20241104,125400,274816990,7040,7040,7040,7040,0
|
|
20241104,125300,274816990,7040,7040,7040,7040,0
|
|
20241104,125200,274816990,7040,7040,7040,7040,0
|
|
20241104,125100,274816990,7040,7000,7040,7000,261
|
|
20241104,125000,272989950,7000,7000,7000,7000,0
|
|
20241104,124900,272989950,7000,7010,7010,7000,220
|
|
20241104,124800,271449860,7000,7000,7000,7000,5
|
|
20241104,124700,271414860,7000,7000,7000,7000,511
|
|
20241104,124600,267837860,7040,7040,7040,7040,0
|
|
20241104,124500,267837860,7040,7040,7040,7040,0
|
|
20241104,124400,267837860,7040,7040,7040,7040,0
|
|
20241104,124300,267837860,7040,7040,7040,7040,0
|
|
20241104,124200,267837860,7040,7040,7040,7040,0
|
|
20241104,124100,267837860,7040,7040,7040,7040,0
|
|
20241104,124000,267837860,7040,7040,7040,7040,1
|
|
20241104,123900,267830820,7000,7000,7000,7000,67
|
|
20241104,123800,267361820,7000,7000,7000,7000,0
|
|
20241104,123700,267361820,7000,7000,7000,7000,0
|
|
20241104,123600,267361820,7000,7000,7000,7000,69
|
|
20241104,123500,266878820,7000,7000,7000,7000,0
|
|
20241104,123400,266878820,7000,7000,7000,7000,0
|
|
20241104,123300,266878820,7000,7000,7000,7000,0
|
|
20241104,123200,266878820,7000,7000,7000,7000,0
|
|
20241104,123100,266878820,7000,7010,7010,7000,364
|
|
20241104,123000,264330660,7040,7040,7040,7040,0
|
|
20241104,122900,264330660,7040,7040,7040,7040,0
|
|
20241104,122800,264330660,7040,7040,7040,7040,0
|
|
20241104,122700,264330660,7040,7040,7040,7040,0
|
|
20241104,122600,264330660,7040,7040,7040,7040,0
|
|
20241104,122500,264330660,7040,7040,7040,7040,0
|
|
20241104,122400,264330660,7040,7040,7040,7040,0
|
|
20241104,122300,264330660,7040,7040,7040,7040,0
|
|
20241104,122200,264330660,7040,7040,7040,7040,0
|
|
20241104,122100,264330660,7040,7040,7040,7040,0
|
|
20241104,122000,264330660,7040,7040,7040,7040,0
|
|
20241104,121900,264330660,7040,7040,7040,7040,0
|
|
20241104,121800,264330660,7040,7040,7040,7040,0
|
|
20241104,121700,264330660,7040,7040,7040,7040,0
|
|
20241104,121600,264330660,7040,7040,7040,7040,0
|
|
20241104,121500,264330660,7040,7040,7040,7040,0
|
|
20241104,121400,264330660,7040,7040,7040,7040,1
|
|
20241104,121300,264323620,7010,7010,7010,7010,0
|
|
20241104,121200,264323620,7010,7010,7010,7010,0
|
|
20241104,121100,264323620,7010,7010,7010,7010,11
|
|
20241104,121000,264246510,7040,7040,7040,7040,0
|
|
20241104,120900,264246510,7040,7040,7040,7040,0
|
|
20241104,120800,264246510,7040,7040,7040,7040,0
|
|
20241104,120700,264246510,7040,7040,7040,7040,0
|
|
20241104,120600,264246510,7040,7040,7040,7040,0
|
|
20241104,120500,264246510,7040,7040,7040,7040,0
|
|
20241104,120400,264246510,7040,7040,7040,7040,0
|
|
20241104,120300,264246510,7040,7040,7040,7040,0
|
|
20241104,120200,264246510,7040,7040,7040,7040,0
|
|
20241104,120100,264246510,7040,7040,7040,7040,0
|
|
20241104,120000,264246510,7040,7040,7040,7040,0
|
|
20241104,115900,264246510,7040,7040,7040,7040,0
|
|
20241104,115800,264246510,7040,7040,7040,7040,133
|
|
20241104,115700,263310190,7040,7040,7040,7040,0
|
|
20241104,115600,263310190,7040,7040,7040,7040,0
|
|
20241104,115500,263310190,7040,7040,7040,7040,0
|
|
20241104,115400,263310190,7040,7040,7040,7040,0
|
|
20241104,115300,263310190,7040,7040,7040,7040,0
|
|
20241104,115200,263310190,7040,7040,7040,7040,0
|
|
20241104,115100,263310190,7040,7040,7040,7040,0
|
|
20241104,115000,263310190,7040,7040,7040,7040,0
|
|
20241104,114900,263310190,7040,7040,7040,7040,1
|
|
20241104,114800,263303150,7040,7040,7040,7040,0
|
|
20241104,114700,263303150,7040,7040,7040,7040,0
|
|
20241104,114600,263303150,7040,7030,7040,7030,4
|
|
20241104,114500,263275020,7040,7040,7040,7040,0
|
|
20241104,114400,263275020,7040,7040,7040,7040,0
|
|
20241104,114300,263275020,7040,7040,7040,7040,0
|
|
20241104,114200,263275020,7040,7040,7040,7040,0
|
|
20241104,114100,263275020,7040,7040,7040,7040,0
|
|
20241104,114000,263275020,7040,7040,7040,7040,0
|
|
20241104,113900,263275020,7040,7040,7040,7040,0
|
|
20241104,113800,263275020,7040,7040,7040,7040,0
|
|
20241104,113700,263275020,7040,7040,7040,7040,0
|
|
20241104,113600,263275020,7040,7040,7040,7040,30
|
|
20241104,113500,263063820,7030,7030,7030,7030,0
|
|
20241104,113400,263063820,7030,7030,7030,7030,100
|
|
20241104,113300,262360820,7030,7030,7030,7030,0
|
|
20241104,113200,262360820,7030,7030,7030,7030,92
|
|
20241104,113100,261714060,7030,7030,7030,7030,0
|
|
20241104,113000,261714060,7030,7030,7030,7030,0
|
|
20241104,112900,261714060,7030,7020,7030,7020,83
|
|
20241104,112800,261130610,7030,7030,7030,7030,0
|
|
20241104,112700,261130610,7030,7030,7030,7030,0
|
|
20241104,112600,261130610,7030,7030,7030,7030,0
|
|
20241104,112500,261130610,7030,7030,7030,7030,0
|
|
20241104,112400,261130610,7030,7030,7030,7030,0
|
|
20241104,112300,261130610,7030,7030,7030,7030,2
|
|
20241104,112200,261116550,7030,7030,7030,7030,0
|
|
20241104,112100,261116550,7030,7030,7030,7030,0
|
|
20241104,112000,261116550,7030,7030,7030,7030,0
|
|
20241104,111900,261116550,7030,7030,7030,7030,0
|
|
20241104,111800,261116550,7030,7030,7030,7030,427
|
|
20241104,111700,258114740,7030,7030,7030,7030,0
|
|
20241104,111600,258114740,7030,7030,7030,7030,0
|
|
20241104,111500,258114740,7030,7030,7030,7030,0
|
|
20241104,111400,258114740,7030,7030,7030,7030,0
|
|
20241104,111300,258114740,7030,6990,7030,6990,806
|
|
20241104,111200,252475930,6980,6980,6980,6980,0
|
|
20241104,111100,252475930,6980,6980,6980,6980,10
|
|
20241104,111000,252406130,7030,7030,7030,7030,0
|
|
20241104,110900,252406130,7030,7030,7030,7030,0
|
|
20241104,110800,252406130,7030,7030,7030,7030,5
|
|
20241104,110700,252370980,7050,7050,7050,7050,0
|
|
20241104,110600,252370980,7050,7050,7050,7050,0
|
|
20241104,110500,252370980,7050,7050,7050,7050,0
|
|
20241104,110400,252370980,7050,7050,7050,7050,0
|
|
20241104,110300,252370980,7050,7050,7050,7050,0
|
|
20241104,110200,252370980,7050,7050,7050,7050,0
|
|
20241104,110100,252370980,7050,7050,7050,7050,0
|
|
20241104,110000,252370980,7050,7050,7050,7050,0
|
|
20241104,105900,252370980,7050,7050,7050,7050,0
|
|
20241104,105800,252370980,7050,6960,7050,6940,1232
|
|
20241104,105700,243730920,7010,7010,7010,7010,1100
|
|
20241104,105600,236019920,7010,7010,7010,7010,0
|
|
20241104,105500,236019920,7010,7010,7010,7010,0
|
|
20241104,105400,236019920,7010,7010,7010,7010,0
|
|
20241104,105300,236019920,7010,7010,7010,7010,0
|
|
20241104,105200,236019920,7010,7010,7010,7010,2
|
|
20241104,105100,236005900,7000,7000,7000,7000,1
|
|
20241104,105000,235998900,6950,6950,6950,6950,0
|
|
20241104,104900,235998900,6950,7010,7010,6950,6099
|
|
20241104,104800,193515750,7010,7010,7010,7010,0
|
|
20241104,104700,193515750,7010,7010,7010,7010,53
|
|
20241104,104600,193144220,7010,7010,7010,7010,1
|
|
20241104,104500,193137210,7010,7010,7010,7010,0
|
|
20241104,104400,193137210,7010,7010,7010,7010,0
|
|
20241104,104300,193137210,7010,7010,7010,7010,0
|
|
20241104,104200,193137210,7010,7010,7010,7010,0
|
|
20241104,104100,193137210,7010,7010,7010,7010,2
|
|
20241104,104000,193123190,7000,7010,7010,7000,120
|
|
20241104,103900,192283180,7030,7030,7030,7030,0
|
|
20241104,103800,192283180,7030,7030,7030,7030,0
|
|
20241104,103700,192283180,7030,7030,7030,7030,0
|
|
20241104,103600,192283180,7030,7030,7030,7030,1
|
|
20241104,103500,192276150,7000,7010,7010,7000,910
|
|
20241104,103400,185903290,7020,7020,7020,7020,0
|
|
20241104,103300,185903290,7020,7020,7020,7020,0
|
|
20241104,103200,185903290,7020,7020,7020,7020,3
|
|
20241104,103100,185882230,7010,7020,7020,7010,132
|
|
20241104,103000,184955610,7030,7020,7030,7020,4
|
|
20241104,102900,184927520,7020,7020,7020,7020,308
|
|
20241104,102800,182765360,7020,7020,7020,7020,0
|
|
20241104,102700,182765360,7020,7020,7020,7020,0
|
|
20241104,102600,182765360,7020,7020,7020,7020,0
|
|
20241104,102500,182765360,7020,7020,7020,7020,0
|
|
20241104,102400,182765360,7020,7020,7020,7020,0
|
|
20241104,102300,182765360,7020,7020,7020,7020,0
|
|
20241104,102200,182765360,7020,7010,7020,7010,29
|
|
20241104,102100,182561970,7010,7010,7010,7010,0
|
|
20241104,102000,182561970,7010,7010,7010,7010,1
|
|
20241104,101900,182554960,6980,6980,6980,6980,0
|
|
20241104,101800,182554960,6980,6980,6980,6980,15
|
|
20241104,101700,182450260,7020,7020,7020,7020,0
|
|
20241104,101600,182450260,7020,7020,7020,7020,20
|
|
20241104,101500,182309860,7020,7020,7020,7020,0
|
|
20241104,101400,182309860,7020,7020,7020,7020,0
|
|
20241104,101300,182309860,7020,7020,7020,7020,1
|
|
20241104,101200,182302840,7000,7010,7010,7000,569
|
|
20241104,101100,178317180,7010,7010,7010,7010,367
|
|
20241104,101000,175744510,7040,7040,7040,7040,0
|
|
20241104,100900,175744510,7040,6990,7040,6990,876
|
|
20241104,100800,169620790,6990,6990,6990,6990,40
|
|
20241104,100700,169341190,6990,6990,6990,6990,0
|
|
20241104,100600,169341190,6990,6990,6990,6990,1
|
|
20241104,100500,169334200,6990,6980,6990,6980,38
|
|
20241104,100400,169068940,6960,6960,6960,6960,0
|
|
20241104,100300,169068940,6960,6960,6960,6960,30
|
|
20241104,100200,168860140,6990,6990,6990,6990,0
|
|
20241104,100100,168860140,6990,6990,6990,6990,0
|
|
20241104,100000,168860140,6990,6990,6990,6990,1
|
|
20241104,095900,168853150,6950,6960,6960,6950,1368
|
|
20241104,095800,159343550,6990,6990,6990,6990,105
|
|
20241104,095700,158609600,6990,6990,6990,6990,1
|
|
20241104,095600,158602610,6940,6980,6980,6940,40
|
|
20241104,095500,158324390,6990,6990,6990,6990,0
|
|
20241104,095400,158324390,6990,6990,6990,6990,0
|
|
20241104,095300,158324390,6990,6960,6990,6940,1004
|
|
20241104,095200,151346840,6990,6990,6990,6990,534
|
|
20241104,095100,147614180,6950,6950,6950,6950,0
|
|
20241104,095000,147614180,6950,6960,6960,6950,1000
|
|
20241104,094900,140662880,6990,6980,6990,6980,130
|
|
20241104,094800,139755180,6990,6990,6990,6990,0
|
|
20241104,094700,139755180,6990,6990,6990,6990,573
|
|
20241104,094600,135749910,6990,6990,6990,6990,1
|
|
20241104,094500,135742920,6940,6940,6940,6940,0
|
|
20241104,094400,135742920,6940,6940,6940,6940,4
|
|
20241104,094300,135715160,7000,7000,7000,7000,0
|
|
20241104,094200,135715160,7000,7000,7000,7000,0
|
|
20241104,094100,135715160,7000,6960,7000,6960,9
|
|
20241104,094000,135652480,6950,6950,6950,6950,600
|
|
20241104,093900,131482480,6950,6960,6960,6950,174
|
|
20241104,093800,130271760,7000,6980,7000,6980,66
|
|
20241104,093700,129809870,6960,6960,6960,6960,0
|
|
20241104,093600,129809870,6960,6960,6960,6960,0
|
|
20241104,093500,129809870,6960,6960,6960,6960,2
|
|
20241104,093400,129795950,7000,7000,7000,7000,0
|
|
20241104,093300,129795950,7000,6960,7000,6960,62
|
|
20241104,093200,129362200,6960,6960,6960,6960,70
|
|
20241104,093100,128875000,6910,6910,6910,6910,0
|
|
20241104,093000,128875000,6910,6950,6950,6910,5280
|
|
20241104,092900,92297250,6960,6960,6960,6960,782
|
|
20241104,092800,86854530,6970,6970,6970,6970,1009
|
|
20241104,092700,79821800,6970,6960,6970,6960,749
|
|
20241104,092600,74602840,6970,6940,6970,6940,328
|
|
20241104,092500,72321480,6940,6950,6960,6940,1305
|
|
20241104,092400,63261590,6950,6950,6960,6950,1002
|
|
20241104,092300,56297380,6950,6960,6960,6950,223
|
|
20241104,092200,54745530,6970,7000,7000,6970,1635
|
|
20241104,092100,43337700,7000,7050,7050,7000,518
|
|
20241104,092000,39711650,7000,7000,7000,7000,32
|
|
20241104,091900,39487650,7000,7020,7020,7000,1799
|
|
20241104,091800,26880130,7020,7020,7020,7020,400
|
|
20241104,091700,24072130,7020,7020,7020,7020,3
|
|
20241104,091600,24051070,7020,7050,7050,7020,680
|
|
20241104,091500,19272990,7050,7050,7050,7050,1
|
|
20241104,091400,19265940,7030,7050,7050,7030,372
|
|
20241104,091300,16650600,7060,7060,7060,7060,0
|
|
20241104,091200,16650600,7060,7060,7060,7060,0
|
|
20241104,091100,16650600,7060,7060,7060,7060,0
|
|
20241104,091000,16650600,7060,7020,7060,7020,2
|
|
20241104,090900,16636520,7020,7020,7020,7020,234
|
|
20241104,090800,14993840,7060,7010,7060,7000,1401
|
|
20241104,090700,5183050,7030,7030,7040,7030,404
|
|
20241104,090600,2342450,7110,7110,7110,7110,3
|
|
20241104,090500,2321120,7120,7120,7120,7120,0
|
|
20241104,090400,2321120,7120,7120,7120,7120,12
|
|
20241104,090300,2235680,7120,7120,7120,7120,1
|
|
20241104,090200,2228560,7120,7120,7120,7120,0
|
|
20241104,090100,2228560,7120,7120,7120,7120,102
|
|
20241104,090000,1502320,7120,7120,7120,7120,208
|