597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,185400,234454140,6920,6920,6920,6920,2114
|
|
20241105,185300,234454140,6920,6920,6920,6920,0
|
|
20241105,185200,234454140,6920,6920,6920,6920,0
|
|
20241105,185100,234454140,6920,6920,6920,6920,0
|
|
20241105,185000,234454140,6920,6920,6920,6920,0
|
|
20241105,184900,234454140,6920,6920,6920,6920,0
|
|
20241105,184800,234454140,6920,6920,6920,6920,0
|
|
20241105,184700,234454140,6920,6920,6920,6920,0
|
|
20241105,184600,234454140,6920,6920,6920,6920,0
|
|
20241105,184500,234454140,6920,6920,6920,6920,0
|
|
20241105,184400,234454140,6920,6920,6920,6920,0
|
|
20241105,184300,234454140,6920,6920,6920,6920,0
|
|
20241105,184200,234454140,6920,6920,6920,6920,0
|
|
20241105,184100,234454140,6920,6920,6920,6920,0
|
|
20241105,184000,234454140,6920,6920,6920,6920,0
|
|
20241105,183900,234454140,6920,6920,6920,6920,0
|
|
20241105,183800,234454140,6920,6920,6920,6920,0
|
|
20241105,183700,234454140,6920,6920,6920,6920,0
|
|
20241105,183600,234454140,6920,6920,6920,6920,0
|
|
20241105,183500,234454140,6920,6920,6920,6920,0
|
|
20241105,183400,234454140,6920,6920,6920,6920,0
|
|
20241105,183300,234454140,6920,6920,6920,6920,0
|
|
20241105,183200,234454140,6920,6920,6920,6920,0
|
|
20241105,183100,234454140,6920,6920,6920,6920,0
|
|
20241105,183000,234454140,6920,6920,6920,6920,0
|
|
20241105,182900,234454140,6920,6920,6920,6920,0
|
|
20241105,182800,234454140,6920,6920,6920,6920,0
|
|
20241105,182700,234454140,6920,6920,6920,6920,0
|
|
20241105,182600,234454140,6920,6920,6920,6920,0
|
|
20241105,182500,234454140,6920,6920,6920,6920,0
|
|
20241105,182400,234454140,6920,6920,6920,6920,2114
|
|
20241105,182300,234454140,6920,6920,6920,6920,0
|
|
20241105,182200,234454140,6920,6920,6920,6920,0
|
|
20241105,182100,234454140,6920,6920,6920,6920,0
|
|
20241105,182000,234454140,6920,6920,6920,6920,0
|
|
20241105,181900,234454140,6920,6920,6920,6920,0
|
|
20241105,181800,234454140,6920,6920,6920,6920,0
|
|
20241105,181700,234454140,6920,6920,6920,6920,0
|
|
20241105,181600,234454140,6920,6920,6920,6920,0
|
|
20241105,181500,234454140,6920,6920,6920,6920,0
|
|
20241105,181400,234454140,6920,6920,6920,6920,0
|
|
20241105,181300,234454140,6920,6920,6920,6920,0
|
|
20241105,181200,234454140,6920,6920,6920,6920,0
|
|
20241105,181100,234454140,6920,6920,6920,6920,0
|
|
20241105,181000,234454140,6920,6920,6920,6920,0
|
|
20241105,180900,234454140,6920,6920,6920,6920,0
|
|
20241105,180800,234454140,6920,6920,6920,6920,0
|
|
20241105,180700,234454140,6920,6920,6920,6920,0
|
|
20241105,180600,234454140,6920,6920,6920,6920,0
|
|
20241105,180500,234454140,6920,6920,6920,6920,0
|
|
20241105,180400,234454140,6920,6920,6920,6920,0
|
|
20241105,180300,234454140,6920,6920,6920,6920,0
|
|
20241105,180200,234454140,6920,6920,6920,6920,0
|
|
20241105,180100,234454140,6920,6920,6920,6920,0
|
|
20241105,180000,234454140,6920,6920,6920,6920,0
|
|
20241105,175900,234454140,6920,6920,6920,6920,0
|
|
20241105,175800,234454140,6920,6920,6920,6920,0
|
|
20241105,175700,234454140,6920,6920,6920,6920,0
|
|
20241105,175600,234454140,6920,6920,6920,6920,0
|
|
20241105,175500,234454140,6920,6920,6920,6920,0
|
|
20241105,175400,234454140,6920,6920,6920,6920,2114
|
|
20241105,175300,234454140,6920,6920,6920,6920,0
|
|
20241105,175200,234454140,6920,6920,6920,6920,0
|
|
20241105,175100,234454140,6920,6920,6920,6920,0
|
|
20241105,175000,234454140,6920,6920,6920,6920,0
|
|
20241105,174900,234454140,6920,6920,6920,6920,0
|
|
20241105,174800,234454140,6920,6920,6920,6920,0
|
|
20241105,174700,234454140,6920,6920,6920,6920,0
|
|
20241105,174600,234454140,6920,6920,6920,6920,0
|
|
20241105,174500,234454140,6920,6920,6920,6920,0
|
|
20241105,174400,234454140,6920,6920,6920,6920,0
|
|
20241105,174300,234454140,6920,6920,6920,6920,0
|
|
20241105,174200,234454140,6920,6920,6920,6920,0
|
|
20241105,174100,234454140,6920,6920,6920,6920,0
|
|
20241105,174000,234454140,6920,6920,6920,6920,0
|
|
20241105,173900,234454140,6920,6920,6920,6920,0
|
|
20241105,173800,234454140,6920,6920,6920,6920,0
|
|
20241105,173700,234454140,6920,6920,6920,6920,0
|
|
20241105,173600,234454140,6920,6920,6920,6920,0
|
|
20241105,173500,234454140,6920,6920,6920,6920,0
|
|
20241105,173400,234454140,6920,6920,6920,6920,0
|
|
20241105,173300,234454140,6920,6920,6920,6920,0
|
|
20241105,173200,234454140,6920,6920,6920,6920,0
|
|
20241105,173100,234454140,6920,6920,6920,6920,0
|
|
20241105,173000,234454140,6920,6920,6920,6920,0
|
|
20241105,172900,234454140,6920,6920,6920,6920,0
|
|
20241105,172800,234454140,6920,6920,6920,6920,0
|
|
20241105,172700,234454140,6920,6920,6920,6920,0
|
|
20241105,172600,234454140,6920,6920,6920,6920,0
|
|
20241105,172500,234454140,6920,6920,6920,6920,0
|
|
20241105,172400,234454140,6920,6920,6920,6920,2114
|
|
20241105,172300,234454140,6920,6920,6920,6920,0
|
|
20241105,172200,234454140,6920,6920,6920,6920,0
|
|
20241105,172100,234454140,6920,6920,6920,6920,0
|
|
20241105,172000,234454140,6920,6920,6920,6920,0
|
|
20241105,171900,234454140,6920,6920,6920,6920,0
|
|
20241105,171800,234454140,6920,6920,6920,6920,0
|
|
20241105,171700,234454140,6920,6920,6920,6920,0
|
|
20241105,171600,234454140,6920,6920,6920,6920,0
|
|
20241105,171500,234454140,6920,6920,6920,6920,0
|
|
20241105,171400,234454140,6920,6920,6920,6920,0
|
|
20241105,171300,234454140,6920,6920,6920,6920,0
|
|
20241105,171200,234454140,6920,6920,6920,6920,0
|
|
20241105,171100,234454140,6920,6920,6920,6920,0
|
|
20241105,171000,234454140,6920,6920,6920,6920,0
|
|
20241105,170900,234454140,6920,6920,6920,6920,0
|
|
20241105,170800,234454140,6920,6920,6920,6920,0
|
|
20241105,170700,234454140,6920,6920,6920,6920,0
|
|
20241105,170600,234454140,6920,6920,6920,6920,0
|
|
20241105,170500,234454140,6920,6920,6920,6920,0
|
|
20241105,170400,234454140,6920,6920,6920,6920,0
|
|
20241105,170300,234454140,6920,6920,6920,6920,0
|
|
20241105,170200,234454140,6920,6920,6920,6920,0
|
|
20241105,170100,234454140,6920,6920,6920,6920,0
|
|
20241105,170000,234454140,6920,6920,6920,6920,0
|
|
20241105,165900,234454140,6920,6920,6920,6920,0
|
|
20241105,165800,234454140,6920,6920,6920,6920,0
|
|
20241105,165700,234454140,6920,6920,6920,6920,0
|
|
20241105,165600,234454140,6920,6920,6920,6920,0
|
|
20241105,165500,234454140,6920,6920,6920,6920,0
|
|
20241105,165400,234454140,6920,6920,6920,6920,2114
|
|
20241105,165300,234454140,6920,6920,6920,6920,0
|
|
20241105,165200,234454140,6920,6920,6920,6920,0
|
|
20241105,165100,234454140,6920,6920,6920,6920,0
|
|
20241105,165000,234454140,6920,6920,6920,6920,0
|
|
20241105,164900,234454140,6920,6920,6920,6920,0
|
|
20241105,164800,234454140,6920,6920,6920,6920,0
|
|
20241105,164700,234454140,6920,6920,6920,6920,0
|
|
20241105,164600,234454140,6920,6920,6920,6920,0
|
|
20241105,164500,234454140,6920,6920,6920,6920,0
|
|
20241105,164400,234454140,6920,6920,6920,6920,0
|
|
20241105,164300,234454140,6920,6920,6920,6920,0
|
|
20241105,164200,234454140,6920,6920,6920,6920,0
|
|
20241105,164100,234454140,6920,6920,6920,6920,0
|
|
20241105,164000,234454140,6920,6920,6920,6920,0
|
|
20241105,163900,234454140,6920,6920,6920,6920,0
|
|
20241105,163800,234454140,6920,6920,6920,6920,0
|
|
20241105,163700,234454140,6920,6920,6920,6920,0
|
|
20241105,163600,234454140,6920,6920,6920,6920,0
|
|
20241105,163500,234454140,6920,6920,6920,6920,0
|
|
20241105,163400,234454140,6920,6920,6920,6920,0
|
|
20241105,163300,234454140,6920,6920,6920,6920,0
|
|
20241105,163200,234454140,6920,6920,6920,6920,0
|
|
20241105,163100,234454140,6920,6920,6920,6920,0
|
|
20241105,163000,234454140,6920,6920,6920,6920,0
|
|
20241105,162900,234454140,6920,6920,6920,6920,0
|
|
20241105,162800,234454140,6920,6920,6920,6920,0
|
|
20241105,162700,234454140,6920,6920,6920,6920,0
|
|
20241105,162600,234454140,6920,6920,6920,6920,0
|
|
20241105,162500,234454140,6920,6920,6920,6920,0
|
|
20241105,162400,234454140,6920,6920,6920,6920,2114
|
|
20241105,162300,234454140,6920,6920,6920,6920,0
|
|
20241105,162200,234454140,6920,6920,6920,6920,0
|
|
20241105,162100,234454140,6920,6920,6920,6920,0
|
|
20241105,162000,234454140,6920,6920,6920,6920,0
|
|
20241105,161900,234454140,6920,6920,6920,6920,0
|
|
20241105,161800,234454140,6920,6920,6920,6920,0
|
|
20241105,161700,234454140,6920,6920,6920,6920,0
|
|
20241105,161600,234454140,6920,6920,6920,6920,0
|
|
20241105,161500,234454140,6920,6920,6920,6920,0
|
|
20241105,161400,234454140,6920,6920,6920,6920,0
|
|
20241105,161300,234454140,6920,6920,6920,6920,0
|
|
20241105,161200,234454140,6920,6920,6920,6920,0
|
|
20241105,161100,234454140,6920,6920,6920,6920,0
|
|
20241105,161000,234454140,6920,6920,6920,6920,0
|
|
20241105,160900,234454140,6920,6920,6920,6920,0
|
|
20241105,160800,234454140,6920,6920,6920,6920,0
|
|
20241105,160700,234454140,6920,6920,6920,6920,0
|
|
20241105,160600,234454140,6920,6920,6920,6920,0
|
|
20241105,160500,234454140,6920,6920,6920,6920,0
|
|
20241105,160400,234454140,6920,6920,6920,6920,0
|
|
20241105,160300,234454140,6920,6920,6920,6920,0
|
|
20241105,160200,234454140,6920,6920,6920,6920,0
|
|
20241105,160100,234454140,6920,6920,6920,6920,0
|
|
20241105,160000,234454140,6920,6920,6920,6920,0
|
|
20241105,155900,234454140,6920,6920,6920,6920,0
|
|
20241105,155800,234454140,6920,6920,6920,6920,0
|
|
20241105,155700,234454140,6920,6920,6920,6920,0
|
|
20241105,155600,234454140,6920,6920,6920,6920,0
|
|
20241105,155500,234454140,6920,6920,6920,6920,0
|
|
20241105,155400,234454140,6920,6920,6920,6920,2114
|
|
20241105,155300,234454140,6920,6920,6920,6920,0
|
|
20241105,155200,234454140,6920,6920,6920,6920,0
|
|
20241105,155100,234454140,6920,6920,6920,6920,0
|
|
20241105,155000,234454140,6920,6920,6920,6920,0
|
|
20241105,154900,234454140,6920,6920,6920,6920,0
|
|
20241105,154800,234454140,6920,6920,6920,6920,0
|
|
20241105,154700,234454140,6920,6920,6920,6920,0
|
|
20241105,154600,234454140,6920,6920,6920,6920,0
|
|
20241105,154500,234454140,6920,6920,6920,6920,0
|
|
20241105,154400,234454140,6920,6920,6920,6920,0
|
|
20241105,154300,234454140,6920,6920,6920,6920,0
|
|
20241105,154200,234454140,6920,6920,6920,6920,0
|
|
20241105,154100,234454140,6920,6920,6920,6920,0
|
|
20241105,154000,234454140,6920,6920,6920,6920,0
|
|
20241105,153900,234454140,6920,6920,6920,6920,0
|
|
20241105,153800,234454140,6920,6920,6920,6920,0
|
|
20241105,153700,234454140,6920,6920,6920,6920,0
|
|
20241105,153600,234454140,6920,6920,6920,6920,0
|
|
20241105,153500,234454140,6920,6920,6920,6920,0
|
|
20241105,153400,234454140,6920,6920,6920,6920,0
|
|
20241105,153300,234454140,6920,6920,6920,6920,0
|
|
20241105,153200,234454140,6920,6920,6920,6920,0
|
|
20241105,153100,234454140,6920,6920,6920,6920,0
|
|
20241105,153000,234454140,6920,6920,6920,6920,2114
|
|
20241105,152900,219825260,6970,6970,6970,6970,0
|
|
20241105,152800,219825260,6970,6970,6970,6970,0
|
|
20241105,152700,219825260,6970,6970,6970,6970,0
|
|
20241105,152600,219825260,6970,6970,6970,6970,0
|
|
20241105,152500,219825260,6970,6970,6970,6970,0
|
|
20241105,152400,219825260,6970,6970,6970,6970,0
|
|
20241105,152300,219825260,6970,6970,6970,6970,0
|
|
20241105,152200,219825260,6970,6970,6970,6970,0
|
|
20241105,152100,219825260,6970,6970,6970,6970,0
|
|
20241105,152000,219825260,6970,6970,6970,6970,0
|
|
20241105,151900,219825260,6970,6970,6970,6970,1
|
|
20241105,151800,219818290,6930,6930,6930,6930,0
|
|
20241105,151700,219818290,6930,6930,6930,6930,0
|
|
20241105,151600,219818290,6930,6930,6930,6930,41
|
|
20241105,151500,219534160,6970,6970,6970,6970,0
|
|
20241105,151400,219534160,6970,6970,6970,6970,0
|
|
20241105,151300,219534160,6970,6970,6970,6970,1
|
|
20241105,151200,219527190,6930,6950,6950,6930,528
|
|
20241105,151100,215862360,6950,6950,6950,6950,0
|
|
20241105,151000,215862360,6950,6950,6950,6950,0
|
|
20241105,150900,215862360,6950,6950,6950,6950,0
|
|
20241105,150800,215862360,6950,6950,6950,6950,148
|
|
20241105,150700,214833760,6950,6950,6950,6950,15
|
|
20241105,150600,214729510,6990,6990,6990,6990,0
|
|
20241105,150500,214729510,6990,6990,6990,6990,0
|
|
20241105,150400,214729510,6990,6990,6990,6990,0
|
|
20241105,150300,214729510,6990,6990,6990,6990,0
|
|
20241105,150200,214729510,6990,6990,6990,6990,0
|
|
20241105,150100,214729510,6990,6990,6990,6990,0
|
|
20241105,150000,214729510,6990,6990,6990,6990,0
|
|
20241105,145900,214729510,6990,6990,6990,6990,0
|
|
20241105,145800,214729510,6990,6990,6990,6990,0
|
|
20241105,145700,214729510,6990,6990,6990,6990,0
|
|
20241105,145600,214729510,6990,6990,6990,6990,0
|
|
20241105,145500,214729510,6990,6990,6990,6990,0
|
|
20241105,145400,214729510,6990,6990,6990,6990,0
|
|
20241105,145300,214729510,6990,6990,6990,6990,0
|
|
20241105,145200,214729510,6990,6990,6990,6990,0
|
|
20241105,145100,214729510,6990,6990,6990,6990,0
|
|
20241105,145000,214729510,6990,6990,6990,6990,0
|
|
20241105,144900,214729510,6990,6990,6990,6990,15
|
|
20241105,144800,214624660,6990,6990,6990,6990,15
|
|
20241105,144700,214519810,6990,6990,6990,6990,24
|
|
20241105,144600,214352050,6990,6990,6990,6990,0
|
|
20241105,144500,214352050,6990,6990,6990,6990,0
|
|
20241105,144400,214352050,6990,6990,6990,6990,560
|
|
20241105,144300,210437650,6980,6980,6980,6980,27
|
|
20241105,144200,210249190,6980,6980,6980,6980,0
|
|
20241105,144100,210249190,6980,6980,6980,6980,0
|
|
20241105,144000,210249190,6980,6980,6980,6980,100
|
|
20241105,143900,209551190,6980,6980,6980,6980,0
|
|
20241105,143800,209551190,6980,6970,6980,6970,495
|
|
20241105,143700,206098550,6970,6970,6970,6970,0
|
|
20241105,143600,206098550,6970,6970,6970,6970,0
|
|
20241105,143500,206098550,6970,6970,6970,6970,0
|
|
20241105,143400,206098550,6970,6970,6970,6970,0
|
|
20241105,143300,206098550,6970,6970,6970,6970,0
|
|
20241105,143200,206098550,6970,6970,6970,6970,0
|
|
20241105,143100,206098550,6970,6970,6970,6970,0
|
|
20241105,143000,206098550,6970,6970,6970,6970,0
|
|
20241105,142900,206098550,6970,6970,6970,6970,0
|
|
20241105,142800,206098550,6970,6970,6970,6970,0
|
|
20241105,142700,206098550,6970,6970,6970,6970,0
|
|
20241105,142600,206098550,6970,6970,6970,6970,0
|
|
20241105,142500,206098550,6970,6970,6970,6970,0
|
|
20241105,142400,206098550,6970,6970,6970,6970,0
|
|
20241105,142300,206098550,6970,6970,6970,6970,74
|
|
20241105,142200,205582770,6970,6970,6970,6970,0
|
|
20241105,142100,205582770,6970,6970,6970,6970,1
|
|
20241105,142000,205575800,6920,6920,6920,6920,0
|
|
20241105,141900,205575800,6920,6970,6970,6920,174
|
|
20241105,141800,204369490,6970,6970,6970,6970,0
|
|
20241105,141700,204369490,6970,6970,6970,6970,0
|
|
20241105,141600,204369490,6970,6970,6970,6970,0
|
|
20241105,141500,204369490,6970,6970,6970,6970,0
|
|
20241105,141400,204369490,6970,6970,6970,6970,0
|
|
20241105,141300,204369490,6970,6970,6970,6970,0
|
|
20241105,141200,204369490,6970,6970,6970,6970,0
|
|
20241105,141100,204369490,6970,6970,6970,6970,0
|
|
20241105,141000,204369490,6970,6970,6970,6970,0
|
|
20241105,140900,204369490,6970,6970,6970,6970,0
|
|
20241105,140800,204369490,6970,6970,6970,6970,0
|
|
20241105,140700,204369490,6970,6970,6970,6970,0
|
|
20241105,140600,204369490,6970,6970,6970,6970,0
|
|
20241105,140500,204369490,6970,6970,6970,6970,0
|
|
20241105,140400,204369490,6970,6970,6970,6970,0
|
|
20241105,140300,204369490,6970,6970,6970,6970,0
|
|
20241105,140200,204369490,6970,6970,6970,6970,0
|
|
20241105,140100,204369490,6970,6970,6970,6970,0
|
|
20241105,140000,204369490,6970,6970,6970,6970,0
|
|
20241105,135900,204369490,6970,6970,6970,6970,0
|
|
20241105,135800,204369490,6970,6970,6970,6970,0
|
|
20241105,135700,204369490,6970,6970,6970,6970,0
|
|
20241105,135600,204369490,6970,6970,6970,6970,0
|
|
20241105,135500,204369490,6970,6970,6970,6970,222
|
|
20241105,135400,202822150,6920,6920,6920,6920,0
|
|
20241105,135300,202822150,6920,6920,6920,6920,0
|
|
20241105,135200,202822150,6920,6920,6920,6920,0
|
|
20241105,135100,202822150,6920,6920,6920,6920,0
|
|
20241105,135000,202822150,6920,6920,6920,6920,0
|
|
20241105,134900,202822150,6920,6920,6920,6920,0
|
|
20241105,134800,202822150,6920,6920,6920,6920,0
|
|
20241105,134700,202822150,6920,6920,6920,6920,0
|
|
20241105,134600,202822150,6920,6920,6920,6920,20
|
|
20241105,134500,202683750,6970,6970,6970,6970,0
|
|
20241105,134400,202683750,6970,6970,6970,6970,0
|
|
20241105,134300,202683750,6970,6970,6970,6970,0
|
|
20241105,134200,202683750,6970,6970,6970,6970,0
|
|
20241105,134100,202683750,6970,6970,6970,6970,0
|
|
20241105,134000,202683750,6970,6970,6970,6970,0
|
|
20241105,133900,202683750,6970,6970,6970,6970,0
|
|
20241105,133800,202683750,6970,6970,6970,6970,15
|
|
20241105,133700,202579200,6970,6970,6970,6970,0
|
|
20241105,133600,202579200,6970,6970,6970,6970,0
|
|
20241105,133500,202579200,6970,6970,6970,6970,1
|
|
20241105,133400,202572230,6920,6920,6920,6920,12
|
|
20241105,133300,202489190,6970,6970,6970,6970,0
|
|
20241105,133200,202489190,6970,6970,6970,6970,0
|
|
20241105,133100,202489190,6970,6970,6970,6970,1
|
|
20241105,133000,202482220,6920,6970,6970,6920,7601
|
|
20241105,132900,149805890,6980,6980,6980,6980,0
|
|
20241105,132800,149805890,6980,6980,6980,6980,39
|
|
20241105,132700,149533670,6980,6980,6980,6980,0
|
|
20241105,132600,149533670,6980,6980,6980,6980,0
|
|
20241105,132500,149533670,6980,6980,6980,6980,0
|
|
20241105,132400,149533670,6980,6980,6980,6980,0
|
|
20241105,132300,149533670,6980,6980,6980,6980,0
|
|
20241105,132200,149533670,6980,6980,6980,6980,0
|
|
20241105,132100,149533670,6980,6980,6980,6980,0
|
|
20241105,132000,149533670,6980,6980,6980,6980,0
|
|
20241105,131900,149533670,6980,6980,6980,6980,0
|
|
20241105,131800,149533670,6980,6980,6980,6980,0
|
|
20241105,131700,149533670,6980,6980,6980,6980,0
|
|
20241105,131600,149533670,6980,6980,6980,6980,0
|
|
20241105,131500,149533670,6980,6980,6980,6980,0
|
|
20241105,131400,149533670,6980,6980,6980,6980,0
|
|
20241105,131300,149533670,6980,6980,6980,6980,0
|
|
20241105,131200,149533670,6980,6980,6980,6980,0
|
|
20241105,131100,149533670,6980,6980,6980,6980,0
|
|
20241105,131000,149533670,6980,6980,6980,6980,0
|
|
20241105,130900,149533670,6980,6980,6980,6980,0
|
|
20241105,130800,149533670,6980,6980,6980,6980,0
|
|
20241105,130700,149533670,6980,6980,6980,6980,0
|
|
20241105,130600,149533670,6980,6980,6980,6980,0
|
|
20241105,130500,149533670,6980,6980,6980,6980,9
|
|
20241105,130400,149470850,6980,6980,6980,6980,0
|
|
20241105,130300,149470850,6980,6980,6980,6980,0
|
|
20241105,130200,149470850,6980,6980,6980,6980,0
|
|
20241105,130100,149470850,6980,6980,6980,6980,0
|
|
20241105,130000,149470850,6980,6980,6980,6980,0
|
|
20241105,125900,149470850,6980,6980,6980,6980,0
|
|
20241105,125800,149470850,6980,6980,6980,6980,0
|
|
20241105,125700,149470850,6980,6980,6980,6980,0
|
|
20241105,125600,149470850,6980,6980,6980,6980,0
|
|
20241105,125500,149470850,6980,6980,6980,6980,0
|
|
20241105,125400,149470850,6980,6980,6980,6980,0
|
|
20241105,125300,149470850,6980,6980,6980,6980,0
|
|
20241105,125200,149470850,6980,6980,6980,6980,1
|
|
20241105,125100,149463870,6980,6980,6980,6980,0
|
|
20241105,125000,149463870,6980,6970,6980,6970,2
|
|
20241105,124900,149449920,6970,6970,6970,6970,95
|
|
20241105,124800,148787770,6970,6970,6970,6970,0
|
|
20241105,124700,148787770,6970,6970,6970,6970,0
|
|
20241105,124600,148787770,6970,6970,6970,6970,0
|
|
20241105,124500,148787770,6970,6970,6970,6970,0
|
|
20241105,124400,148787770,6970,6970,6970,6970,1
|
|
20241105,124300,148780800,6950,6950,6950,6950,2
|
|
20241105,124200,148766900,6950,6960,6970,6950,11
|
|
20241105,124100,148690420,6940,6940,6940,6940,19
|
|
20241105,124000,148558560,6940,6940,6940,6940,2
|
|
20241105,123900,148544680,6970,6970,6970,6970,0
|
|
20241105,123800,148544680,6970,6970,6970,6970,0
|
|
20241105,123700,148544680,6970,6970,6970,6970,0
|
|
20241105,123600,148544680,6970,6970,6970,6970,0
|
|
20241105,123500,148544680,6970,6970,6970,6970,0
|
|
20241105,123400,148544680,6970,6970,6970,6970,0
|
|
20241105,123300,148544680,6970,6970,6970,6970,0
|
|
20241105,123200,148544680,6970,6970,6970,6970,0
|
|
20241105,123100,148544680,6970,6960,6970,6960,5
|
|
20241105,123000,148509870,6960,6960,6960,6960,0
|
|
20241105,122900,148509870,6960,6950,6960,6950,145
|
|
20241105,122800,147501400,6960,6960,6960,6960,0
|
|
20241105,122700,147501400,6960,6960,6960,6960,0
|
|
20241105,122600,147501400,6960,6960,6960,6960,0
|
|
20241105,122500,147501400,6960,6950,6960,6950,30
|
|
20241105,122400,147292610,6960,6960,6960,6960,0
|
|
20241105,122300,147292610,6960,6960,6960,6960,0
|
|
20241105,122200,147292610,6960,6960,6960,6960,0
|
|
20241105,122100,147292610,6960,6960,6960,6960,0
|
|
20241105,122000,147292610,6960,6960,6960,6960,14
|
|
20241105,121900,147195170,6960,6960,6960,6960,0
|
|
20241105,121800,147195170,6960,6960,6960,6960,0
|
|
20241105,121700,147195170,6960,6960,6960,6960,0
|
|
20241105,121600,147195170,6960,6960,6960,6960,0
|
|
20241105,121500,147195170,6960,6960,6960,6960,0
|
|
20241105,121400,147195170,6960,6960,6960,6960,1
|
|
20241105,121300,147188210,6910,6910,6910,6910,0
|
|
20241105,121200,147188210,6910,6910,6910,6910,5
|
|
20241105,121100,147153660,6960,6960,6960,6960,0
|
|
20241105,121000,147153660,6960,6960,6960,6960,0
|
|
20241105,120900,147153660,6960,6960,6960,6960,0
|
|
20241105,120800,147153660,6960,6960,6960,6960,0
|
|
20241105,120700,147153660,6960,6960,6960,6960,0
|
|
20241105,120600,147153660,6960,6960,6960,6960,0
|
|
20241105,120500,147153660,6960,6960,6960,6960,0
|
|
20241105,120400,147153660,6960,6960,6960,6960,0
|
|
20241105,120300,147153660,6960,6920,6960,6890,1001
|
|
20241105,120200,140244080,6960,6960,6960,6960,10
|
|
20241105,120100,140174480,6970,6970,6970,6970,0
|
|
20241105,120000,140174480,6970,6970,6970,6970,0
|
|
20241105,115900,140174480,6970,6970,6970,6970,0
|
|
20241105,115800,140174480,6970,6970,6970,6970,0
|
|
20241105,115700,140174480,6970,6970,6970,6970,0
|
|
20241105,115600,140174480,6970,6970,6970,6970,0
|
|
20241105,115500,140174480,6970,6970,6970,6970,0
|
|
20241105,115400,140174480,6970,6970,6970,6970,0
|
|
20241105,115300,140174480,6970,6970,6970,6970,0
|
|
20241105,115200,140174480,6970,6970,6970,6970,0
|
|
20241105,115100,140174480,6970,6970,6970,6970,0
|
|
20241105,115000,140174480,6970,6970,6970,6970,0
|
|
20241105,114900,140174480,6970,6970,6970,6970,1
|
|
20241105,114800,140167510,6950,6950,6950,6950,13
|
|
20241105,114700,140077160,6950,6950,6950,6950,0
|
|
20241105,114600,140077160,6950,6950,6950,6950,0
|
|
20241105,114500,140077160,6950,6950,6950,6950,0
|
|
20241105,114400,140077160,6950,6950,6950,6950,0
|
|
20241105,114300,140077160,6950,6950,6950,6950,0
|
|
20241105,114200,140077160,6950,6950,6950,6950,0
|
|
20241105,114100,140077160,6950,6950,6950,6950,0
|
|
20241105,114000,140077160,6950,6950,6950,6950,0
|
|
20241105,113900,140077160,6950,6950,6950,6950,0
|
|
20241105,113800,140077160,6950,6950,6950,6950,0
|
|
20241105,113700,140077160,6950,6950,6950,6950,0
|
|
20241105,113600,140077160,6950,6950,6950,6950,0
|
|
20241105,113500,140077160,6950,6950,6950,6950,0
|
|
20241105,113400,140077160,6950,6950,6950,6950,0
|
|
20241105,113300,140077160,6950,6950,6950,6950,0
|
|
20241105,113200,140077160,6950,6950,6950,6950,0
|
|
20241105,113100,140077160,6950,6950,6950,6950,0
|
|
20241105,113000,140077160,6950,6910,6950,6910,49
|
|
20241105,112900,139738530,6880,6970,6970,6860,4075
|
|
20241105,112800,111658870,6970,6970,6970,6970,0
|
|
20241105,112700,111658870,6970,6950,6970,6950,677
|
|
20241105,112600,106953460,6950,6950,6950,6950,56
|
|
20241105,112500,106564260,6920,6920,6920,6920,0
|
|
20241105,112400,106564260,6920,6920,6920,6920,0
|
|
20241105,112300,106564260,6920,6920,6920,6920,0
|
|
20241105,112200,106564260,6920,6920,6920,6920,300
|
|
20241105,112100,104488260,6920,6930,6930,6920,1200
|
|
20241105,112000,96178430,6970,6970,6970,6970,0
|
|
20241105,111900,96178430,6970,6970,6970,6970,0
|
|
20241105,111800,96178430,6970,6970,6970,6970,0
|
|
20241105,111700,96178430,6970,6970,6970,6970,0
|
|
20241105,111600,96178430,6970,6930,6970,6930,7
|
|
20241105,111500,96129880,6940,6950,6950,6940,594
|
|
20241105,111400,92006580,6950,6950,6950,6950,6
|
|
20241105,111300,91964880,6970,6970,6970,6970,0
|
|
20241105,111200,91964880,6970,6970,6970,6970,0
|
|
20241105,111100,91964880,6970,6970,6970,6970,1
|
|
20241105,111000,91957910,6940,6960,6960,6940,1365
|
|
20241105,110900,82474150,6970,6970,6970,6970,0
|
|
20241105,110800,82474150,6970,6970,6970,6970,0
|
|
20241105,110700,82474150,6970,6970,6970,6970,0
|
|
20241105,110600,82474150,6970,6970,6970,6970,0
|
|
20241105,110500,82474150,6970,6970,6970,6970,0
|
|
20241105,110400,82474150,6970,6970,6970,6970,0
|
|
20241105,110300,82474150,6970,6970,6970,6970,0
|
|
20241105,110200,82474150,6970,6970,6970,6970,62
|
|
20241105,110100,82042010,6990,6990,6990,6990,0
|
|
20241105,110000,82042010,6990,6990,6990,6990,0
|
|
20241105,105900,82042010,6990,6990,6990,6990,0
|
|
20241105,105800,82042010,6990,6990,6990,6990,0
|
|
20241105,105700,82042010,6990,6990,6990,6990,0
|
|
20241105,105600,82042010,6990,6990,6990,6990,0
|
|
20241105,105500,82042010,6990,6990,6990,6990,0
|
|
20241105,105400,82042010,6990,6990,6990,6950,201
|
|
20241105,105300,80644980,6960,6960,6960,6960,300
|
|
20241105,105200,78556980,6990,6990,6990,6990,0
|
|
20241105,105100,78556980,6990,6990,6990,6990,0
|
|
20241105,105000,78556980,6990,6990,6990,6960,301
|
|
20241105,104900,76458990,6990,6970,6990,6970,301
|
|
20241105,104800,74361000,6990,6990,6990,6990,0
|
|
20241105,104700,74361000,6990,6970,6990,6970,210
|
|
20241105,104600,72897190,6970,6970,6970,6970,0
|
|
20241105,104500,72897190,6970,6970,6970,6970,10
|
|
20241105,104400,72827490,6980,6970,6980,6960,302
|
|
20241105,104300,70725520,6990,6990,6990,6990,0
|
|
20241105,104200,70725520,6990,6990,6990,6990,0
|
|
20241105,104100,70725520,6990,6990,6990,6990,0
|
|
20241105,104000,70725520,6990,6990,6990,6990,0
|
|
20241105,103900,70725520,6990,6990,6990,6990,0
|
|
20241105,103800,70725520,6990,6990,6990,6990,0
|
|
20241105,103700,70725520,6990,6990,6990,6990,0
|
|
20241105,103600,70725520,6990,6990,6990,6990,0
|
|
20241105,103500,70725520,6990,6990,6990,6990,0
|
|
20241105,103400,70725520,6990,6990,6990,6990,0
|
|
20241105,103300,70725520,6990,6990,6990,6990,0
|
|
20241105,103200,70725520,6990,6990,6990,6990,0
|
|
20241105,103100,70725520,6990,6990,6990,6990,0
|
|
20241105,103000,70725520,6990,6990,6990,6990,0
|
|
20241105,102900,70725520,6990,6990,6990,6990,0
|
|
20241105,102800,70725520,6990,6990,6990,6990,0
|
|
20241105,102700,70725520,6990,6990,6990,6990,0
|
|
20241105,102600,70725520,6990,6990,6990,6990,0
|
|
20241105,102500,70725520,6990,6990,6990,6990,0
|
|
20241105,102400,70725520,6990,6990,6990,6990,0
|
|
20241105,102300,70725520,6990,6990,6990,6990,0
|
|
20241105,102200,70725520,6990,6990,6990,6990,1
|
|
20241105,102100,70718530,6960,6960,6960,6960,238
|
|
20241105,102000,69062050,6970,6970,6970,6970,21
|
|
20241105,101900,68915680,6990,6990,6990,6990,0
|
|
20241105,101800,68915680,6990,6990,6990,6990,0
|
|
20241105,101700,68915680,6990,6990,6990,6990,0
|
|
20241105,101600,68915680,6990,6990,6990,6990,0
|
|
20241105,101500,68915680,6990,6990,6990,6990,0
|
|
20241105,101400,68915680,6990,6990,6990,6990,0
|
|
20241105,101300,68915680,6990,6990,6990,6990,1
|
|
20241105,101200,68908690,6990,6990,6990,6990,0
|
|
20241105,101100,68908690,6990,6990,6990,6990,0
|
|
20241105,101000,68908690,6990,6960,6990,6960,73
|
|
20241105,100900,68398450,6990,6990,6990,6990,1
|
|
20241105,100800,68391460,6990,6990,6990,6990,0
|
|
20241105,100700,68391460,6990,6990,6990,6990,2
|
|
20241105,100600,68377480,6990,6990,6990,6990,1
|
|
20241105,100500,68370490,6990,6990,6990,6990,64
|
|
20241105,100400,67923130,6990,6990,6990,6990,1
|
|
20241105,100300,67916140,7000,7000,7000,7000,0
|
|
20241105,100200,67916140,7000,7000,7000,7000,0
|
|
20241105,100100,67916140,7000,7000,7000,7000,100
|
|
20241105,100000,67216140,7000,6990,7000,6990,1000
|
|
20241105,095900,60216590,6990,6990,6990,6990,0
|
|
20241105,095800,60216590,6990,6990,6990,6990,0
|
|
20241105,095700,60216590,6990,6990,6990,6990,0
|
|
20241105,095600,60216590,6990,6990,6990,6990,0
|
|
20241105,095500,60216590,6990,6990,6990,6990,0
|
|
20241105,095400,60216590,6990,6990,6990,6990,1
|
|
20241105,095300,60209600,6960,6960,6960,6960,800
|
|
20241105,095200,54641600,7000,7000,7000,7000,0
|
|
20241105,095100,54641600,7000,6960,7000,6960,661
|
|
20241105,095000,50041000,7000,7000,7000,7000,0
|
|
20241105,094900,50041000,7000,7000,7000,7000,0
|
|
20241105,094800,50041000,7000,6960,7000,6960,601
|
|
20241105,094700,45858000,6960,6960,6960,6960,439
|
|
20241105,094600,42802560,6960,6970,6970,6960,100
|
|
20241105,094500,42106550,7000,7000,7000,7000,0
|
|
20241105,094400,42106550,7000,7000,7000,7000,0
|
|
20241105,094300,42106550,7000,7000,7000,7000,0
|
|
20241105,094200,42106550,7000,7000,7000,7000,0
|
|
20241105,094100,42106550,7000,7000,7000,7000,0
|
|
20241105,094000,42106550,7000,7000,7000,7000,0
|
|
20241105,093900,42106550,7000,7000,7000,7000,0
|
|
20241105,093800,42106550,7000,7000,7000,7000,0
|
|
20241105,093700,42106550,7000,7000,7000,7000,1
|
|
20241105,093600,42099550,6990,6990,6990,6990,9
|
|
20241105,093500,42036640,6990,6990,6990,6990,0
|
|
20241105,093400,42036640,6990,6990,6990,6990,1
|
|
20241105,093300,42029650,6980,6980,6980,6980,5
|
|
20241105,093200,41994750,6990,6990,6990,6990,0
|
|
20241105,093100,41994750,6990,6990,6990,6990,0
|
|
20241105,093000,41994750,6990,6990,6990,6990,500
|
|
20241105,092900,38499750,6960,6960,6960,6960,0
|
|
20241105,092800,38499750,6960,6980,6980,6960,1000
|
|
20241105,092700,31536710,6990,6990,6990,6990,4
|
|
20241105,092600,31508750,6990,6990,6990,6990,97
|
|
20241105,092500,30830720,6990,6990,6990,6990,503
|
|
20241105,092400,27314750,6990,6990,6990,6990,500
|
|
20241105,092300,23819750,6990,6990,6990,6990,0
|
|
20241105,092200,23819750,6990,6990,6990,6990,0
|
|
20241105,092100,23819750,6990,6990,6990,6990,70
|
|
20241105,092000,23330450,6990,6980,6990,6980,117
|
|
20241105,091900,22513020,7000,7000,7000,7000,289
|
|
20241105,091800,20490020,7000,7000,7000,7000,0
|
|
20241105,091700,20490020,7000,7000,7000,7000,500
|
|
20241105,091600,16990020,6970,6970,6970,6970,0
|
|
20241105,091500,16990020,6970,6970,6970,6970,0
|
|
20241105,091400,16990020,6970,6970,6970,6970,0
|
|
20241105,091300,16990020,6970,6970,6970,6970,0
|
|
20241105,091200,16990020,6970,6970,6970,6970,100
|
|
20241105,091100,16293020,6970,6970,6970,6970,0
|
|
20241105,091000,16293020,6970,6970,6970,6970,0
|
|
20241105,090900,16293020,6970,6970,6970,6970,0
|
|
20241105,090800,16293020,6970,6970,6970,6970,0
|
|
20241105,090700,16293020,6970,6970,6970,6970,0
|
|
20241105,090600,16293020,6970,7000,7000,6970,251
|
|
20241105,090500,14540460,7050,7050,7050,7050,0
|
|
20241105,090400,14540460,7050,7050,7050,7050,100
|
|
20241105,090300,13835460,7070,7070,7070,7070,10
|
|
20241105,090200,13764760,7100,7100,7100,7100,0
|
|
20241105,090100,13764760,7100,7050,7100,7030,699
|
|
20241105,090000,8820350,6970,6970,7000,6970,1265
|