597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,185400,325833280,7040,7040,7040,7040,192
|
|
20241108,185300,325833280,7040,7040,7040,7040,0
|
|
20241108,185200,325833280,7040,7040,7040,7040,0
|
|
20241108,185100,325833280,7040,7040,7040,7040,0
|
|
20241108,185000,325833280,7040,7040,7040,7040,0
|
|
20241108,184900,325833280,7040,7040,7040,7040,0
|
|
20241108,184800,325833280,7040,7040,7040,7040,0
|
|
20241108,184700,325833280,7040,7040,7040,7040,0
|
|
20241108,184600,325833280,7040,7040,7040,7040,0
|
|
20241108,184500,325833280,7040,7040,7040,7040,0
|
|
20241108,184400,325833280,7040,7040,7040,7040,0
|
|
20241108,184300,325833280,7040,7040,7040,7040,0
|
|
20241108,184200,325833280,7040,7040,7040,7040,0
|
|
20241108,184100,325833280,7040,7040,7040,7040,0
|
|
20241108,184000,325833280,7040,7040,7040,7040,0
|
|
20241108,183900,325833280,7040,7040,7040,7040,0
|
|
20241108,183800,325833280,7040,7040,7040,7040,0
|
|
20241108,183700,325833280,7040,7040,7040,7040,0
|
|
20241108,183600,325833280,7040,7040,7040,7040,0
|
|
20241108,183500,325833280,7040,7040,7040,7040,0
|
|
20241108,183400,325833280,7040,7040,7040,7040,0
|
|
20241108,183300,325833280,7040,7040,7040,7040,0
|
|
20241108,183200,325833280,7040,7040,7040,7040,0
|
|
20241108,183100,325833280,7040,7040,7040,7040,0
|
|
20241108,183000,325833280,7040,7040,7040,7040,0
|
|
20241108,182900,325833280,7040,7040,7040,7040,0
|
|
20241108,182800,325833280,7040,7040,7040,7040,0
|
|
20241108,182700,325833280,7040,7040,7040,7040,0
|
|
20241108,182600,325833280,7040,7040,7040,7040,0
|
|
20241108,182500,325833280,7040,7040,7040,7040,0
|
|
20241108,182400,325833280,7040,7040,7040,7040,192
|
|
20241108,182300,325833280,7040,7040,7040,7040,0
|
|
20241108,182200,325833280,7040,7040,7040,7040,0
|
|
20241108,182100,325833280,7040,7040,7040,7040,0
|
|
20241108,182000,325833280,7040,7040,7040,7040,0
|
|
20241108,181900,325833280,7040,7040,7040,7040,0
|
|
20241108,181800,325833280,7040,7040,7040,7040,0
|
|
20241108,181700,325833280,7040,7040,7040,7040,0
|
|
20241108,181600,325833280,7040,7040,7040,7040,0
|
|
20241108,181500,325833280,7040,7040,7040,7040,0
|
|
20241108,181400,325833280,7040,7040,7040,7040,0
|
|
20241108,181300,325833280,7040,7040,7040,7040,0
|
|
20241108,181200,325833280,7040,7040,7040,7040,0
|
|
20241108,181100,325833280,7040,7040,7040,7040,0
|
|
20241108,181000,325833280,7040,7040,7040,7040,0
|
|
20241108,180900,325833280,7040,7040,7040,7040,0
|
|
20241108,180800,325833280,7040,7040,7040,7040,0
|
|
20241108,180700,325833280,7040,7040,7040,7040,0
|
|
20241108,180600,325833280,7040,7040,7040,7040,0
|
|
20241108,180500,325833280,7040,7040,7040,7040,0
|
|
20241108,180400,325833280,7040,7040,7040,7040,0
|
|
20241108,180300,325833280,7040,7040,7040,7040,0
|
|
20241108,180200,325833280,7040,7040,7040,7040,0
|
|
20241108,180100,325833280,7040,7040,7040,7040,0
|
|
20241108,180000,325833280,7040,7040,7040,7040,0
|
|
20241108,175900,325833280,7040,7040,7040,7040,0
|
|
20241108,175800,325833280,7040,7040,7040,7040,0
|
|
20241108,175700,325833280,7040,7040,7040,7040,0
|
|
20241108,175600,325833280,7040,7040,7040,7040,0
|
|
20241108,175500,325833280,7040,7040,7040,7040,0
|
|
20241108,175400,325833280,7040,7040,7040,7040,192
|
|
20241108,175300,325833280,7040,7040,7040,7040,0
|
|
20241108,175200,325833280,7040,7040,7040,7040,0
|
|
20241108,175100,325833280,7040,7040,7040,7040,0
|
|
20241108,175000,325833280,7040,7040,7040,7040,0
|
|
20241108,174900,325833280,7040,7040,7040,7040,0
|
|
20241108,174800,325833280,7040,7040,7040,7040,0
|
|
20241108,174700,325833280,7040,7040,7040,7040,0
|
|
20241108,174600,325833280,7040,7040,7040,7040,0
|
|
20241108,174500,325833280,7040,7040,7040,7040,0
|
|
20241108,174400,325833280,7040,7040,7040,7040,0
|
|
20241108,174300,325833280,7040,7040,7040,7040,0
|
|
20241108,174200,325833280,7040,7040,7040,7040,0
|
|
20241108,174100,325833280,7040,7040,7040,7040,0
|
|
20241108,174000,325833280,7040,7040,7040,7040,0
|
|
20241108,173900,325833280,7040,7040,7040,7040,0
|
|
20241108,173800,325833280,7040,7040,7040,7040,0
|
|
20241108,173700,325833280,7040,7040,7040,7040,0
|
|
20241108,173600,325833280,7040,7040,7040,7040,0
|
|
20241108,173500,325833280,7040,7040,7040,7040,0
|
|
20241108,173400,325833280,7040,7040,7040,7040,0
|
|
20241108,173300,325833280,7040,7040,7040,7040,0
|
|
20241108,173200,325833280,7040,7040,7040,7040,0
|
|
20241108,173100,325833280,7040,7040,7040,7040,0
|
|
20241108,173000,325833280,7040,7040,7040,7040,0
|
|
20241108,172900,325833280,7040,7040,7040,7040,0
|
|
20241108,172800,325833280,7040,7040,7040,7040,0
|
|
20241108,172700,325833280,7040,7040,7040,7040,0
|
|
20241108,172600,325833280,7040,7040,7040,7040,0
|
|
20241108,172500,325833280,7040,7040,7040,7040,0
|
|
20241108,172400,325833280,7040,7040,7040,7040,192
|
|
20241108,172300,325833280,7040,7040,7040,7040,0
|
|
20241108,172200,325833280,7040,7040,7040,7040,0
|
|
20241108,172100,325833280,7040,7040,7040,7040,0
|
|
20241108,172000,325833280,7040,7040,7040,7040,0
|
|
20241108,171900,325833280,7040,7040,7040,7040,0
|
|
20241108,171800,325833280,7040,7040,7040,7040,0
|
|
20241108,171700,325833280,7040,7040,7040,7040,0
|
|
20241108,171600,325833280,7040,7040,7040,7040,0
|
|
20241108,171500,325833280,7040,7040,7040,7040,0
|
|
20241108,171400,325833280,7040,7040,7040,7040,0
|
|
20241108,171300,325833280,7040,7040,7040,7040,0
|
|
20241108,171200,325833280,7040,7040,7040,7040,0
|
|
20241108,171100,325833280,7040,7040,7040,7040,0
|
|
20241108,171000,325833280,7040,7040,7040,7040,0
|
|
20241108,170900,325833280,7040,7040,7040,7040,0
|
|
20241108,170800,325833280,7040,7040,7040,7040,0
|
|
20241108,170700,325833280,7040,7040,7040,7040,0
|
|
20241108,170600,325833280,7040,7040,7040,7040,0
|
|
20241108,170500,325833280,7040,7040,7040,7040,0
|
|
20241108,170400,325833280,7040,7040,7040,7040,0
|
|
20241108,170300,325833280,7040,7040,7040,7040,0
|
|
20241108,170200,325833280,7040,7040,7040,7040,0
|
|
20241108,170100,325833280,7040,7040,7040,7040,0
|
|
20241108,170000,325833280,7040,7040,7040,7040,0
|
|
20241108,165900,325833280,7040,7040,7040,7040,0
|
|
20241108,165800,325833280,7040,7040,7040,7040,0
|
|
20241108,165700,325833280,7040,7040,7040,7040,0
|
|
20241108,165600,325833280,7040,7040,7040,7040,0
|
|
20241108,165500,325833280,7040,7040,7040,7040,0
|
|
20241108,165400,325833280,7040,7040,7040,7040,192
|
|
20241108,165300,325833280,7040,7040,7040,7040,0
|
|
20241108,165200,325833280,7040,7040,7040,7040,0
|
|
20241108,165100,325833280,7040,7040,7040,7040,0
|
|
20241108,165000,325833280,7040,7040,7040,7040,0
|
|
20241108,164900,325833280,7040,7040,7040,7040,0
|
|
20241108,164800,325833280,7040,7040,7040,7040,0
|
|
20241108,164700,325833280,7040,7040,7040,7040,0
|
|
20241108,164600,325833280,7040,7040,7040,7040,0
|
|
20241108,164500,325833280,7040,7040,7040,7040,0
|
|
20241108,164400,325833280,7040,7040,7040,7040,0
|
|
20241108,164300,325833280,7040,7040,7040,7040,0
|
|
20241108,164200,325833280,7040,7040,7040,7040,0
|
|
20241108,164100,325833280,7040,7040,7040,7040,0
|
|
20241108,164000,325833280,7040,7040,7040,7040,0
|
|
20241108,163900,325833280,7040,7040,7040,7040,0
|
|
20241108,163800,325833280,7040,7040,7040,7040,0
|
|
20241108,163700,325833280,7040,7040,7040,7040,0
|
|
20241108,163600,325833280,7040,7040,7040,7040,0
|
|
20241108,163500,325833280,7040,7040,7040,7040,0
|
|
20241108,163400,325833280,7040,7040,7040,7040,0
|
|
20241108,163300,325833280,7040,7040,7040,7040,0
|
|
20241108,163200,325833280,7040,7040,7040,7040,0
|
|
20241108,163100,325833280,7040,7040,7040,7040,0
|
|
20241108,163000,325833280,7040,7040,7040,7040,0
|
|
20241108,162900,325833280,7040,7040,7040,7040,0
|
|
20241108,162800,325833280,7040,7040,7040,7040,0
|
|
20241108,162700,325833280,7040,7040,7040,7040,0
|
|
20241108,162600,325833280,7040,7040,7040,7040,0
|
|
20241108,162500,325833280,7040,7040,7040,7040,0
|
|
20241108,162400,325833280,7040,7040,7040,7040,192
|
|
20241108,162300,325833280,7040,7040,7040,7040,0
|
|
20241108,162200,325833280,7040,7040,7040,7040,0
|
|
20241108,162100,325833280,7040,7040,7040,7040,0
|
|
20241108,162000,325833280,7040,7040,7040,7040,0
|
|
20241108,161900,325833280,7040,7040,7040,7040,0
|
|
20241108,161800,325833280,7040,7040,7040,7040,0
|
|
20241108,161700,325833280,7040,7040,7040,7040,0
|
|
20241108,161600,325833280,7040,7040,7040,7040,0
|
|
20241108,161500,325833280,7040,7040,7040,7040,0
|
|
20241108,161400,325833280,7040,7040,7040,7040,0
|
|
20241108,161300,325833280,7040,7040,7040,7040,0
|
|
20241108,161200,325833280,7040,7040,7040,7040,0
|
|
20241108,161100,325833280,7040,7040,7040,7040,0
|
|
20241108,161000,325833280,7040,7040,7040,7040,0
|
|
20241108,160900,325833280,7040,7040,7040,7040,0
|
|
20241108,160800,325833280,7040,7040,7040,7040,0
|
|
20241108,160700,325833280,7040,7040,7040,7040,0
|
|
20241108,160600,325833280,7040,7040,7040,7040,0
|
|
20241108,160500,325833280,7040,7040,7040,7040,0
|
|
20241108,160400,325833280,7040,7040,7040,7040,0
|
|
20241108,160300,325833280,7040,7040,7040,7040,0
|
|
20241108,160200,325833280,7040,7040,7040,7040,0
|
|
20241108,160100,325833280,7040,7040,7040,7040,0
|
|
20241108,160000,325833280,7040,7040,7040,7040,0
|
|
20241108,155900,325833280,7040,7040,7040,7040,0
|
|
20241108,155800,325833280,7040,7040,7040,7040,0
|
|
20241108,155700,325833280,7040,7040,7040,7040,0
|
|
20241108,155600,325833280,7040,7040,7040,7040,0
|
|
20241108,155500,325833280,7040,7040,7040,7040,0
|
|
20241108,155400,325833280,7040,7040,7040,7040,192
|
|
20241108,155300,325833280,7040,7040,7040,7040,0
|
|
20241108,155200,325833280,7040,7040,7040,7040,0
|
|
20241108,155100,325833280,7040,7040,7040,7040,0
|
|
20241108,155000,325833280,7040,7040,7040,7040,0
|
|
20241108,154900,325833280,7040,7040,7040,7040,0
|
|
20241108,154800,325833280,7040,7040,7040,7040,0
|
|
20241108,154700,325833280,7040,7040,7040,7040,0
|
|
20241108,154600,325833280,7040,7040,7040,7040,0
|
|
20241108,154500,325833280,7040,7040,7040,7040,0
|
|
20241108,154400,325833280,7040,7040,7040,7040,0
|
|
20241108,154300,325833280,7040,7040,7040,7040,0
|
|
20241108,154200,325833280,7040,7040,7040,7040,0
|
|
20241108,154100,325833280,7040,7040,7040,7040,0
|
|
20241108,154000,325833280,7040,7040,7040,7040,0
|
|
20241108,153900,325833280,7040,7040,7040,7040,0
|
|
20241108,153800,325833280,7040,7040,7040,7040,0
|
|
20241108,153700,325833280,7040,7040,7040,7040,0
|
|
20241108,153600,325833280,7040,7040,7040,7040,0
|
|
20241108,153500,325833280,7040,7040,7040,7040,0
|
|
20241108,153400,325833280,7040,7040,7040,7040,0
|
|
20241108,153300,325833280,7040,7040,7040,7040,0
|
|
20241108,153200,325833280,7040,7040,7040,7040,0
|
|
20241108,153100,325833280,7040,7040,7040,7040,0
|
|
20241108,153000,325833280,7040,7040,7040,7040,192
|
|
20241108,152900,324481600,6990,6990,6990,6990,0
|
|
20241108,152800,324481600,6990,6990,6990,6990,0
|
|
20241108,152700,324481600,6990,6990,6990,6990,0
|
|
20241108,152600,324481600,6990,6990,6990,6990,0
|
|
20241108,152500,324481600,6990,6990,6990,6990,0
|
|
20241108,152400,324481600,6990,6990,6990,6990,0
|
|
20241108,152300,324481600,6990,6990,6990,6990,0
|
|
20241108,152200,324481600,6990,6990,6990,6990,0
|
|
20241108,152100,324481600,6990,6990,6990,6990,0
|
|
20241108,152000,324481600,6990,6990,6990,6990,0
|
|
20241108,151900,324481600,6990,7000,7000,6990,188
|
|
20241108,151800,323165970,7000,7000,7000,7000,20
|
|
20241108,151700,323025970,7060,7050,7070,7050,1823
|
|
20241108,151600,310162830,7050,7030,7050,7030,2
|
|
20241108,151500,310148750,7030,7030,7030,7030,1
|
|
20241108,151400,310141720,7030,7030,7030,7030,0
|
|
20241108,151300,310141720,7030,7030,7030,7030,102
|
|
20241108,151200,309424660,6980,6980,6980,6980,0
|
|
20241108,151100,309424660,6980,6980,6980,6980,0
|
|
20241108,151000,309424660,6980,6980,6980,6980,0
|
|
20241108,150900,309424660,6980,6980,6980,6980,1
|
|
20241108,150800,309417680,7050,7050,7050,7050,0
|
|
20241108,150700,309417680,7050,7050,7050,7050,0
|
|
20241108,150600,309417680,7050,7050,7050,7050,0
|
|
20241108,150500,309417680,7050,7050,7050,7050,0
|
|
20241108,150400,309417680,7050,7050,7050,7050,0
|
|
20241108,150300,309417680,7050,7050,7050,7050,0
|
|
20241108,150200,309417680,7050,7050,7050,7050,0
|
|
20241108,150100,309417680,7050,7050,7050,7050,1800
|
|
20241108,150000,296727680,7050,7050,7050,7050,0
|
|
20241108,145900,296727680,7050,7050,7050,7050,753
|
|
20241108,145800,291419030,7050,7050,7050,7050,18
|
|
20241108,145700,291292130,7050,7030,7050,7030,2000
|
|
20241108,145600,277202490,6990,6990,6990,6990,0
|
|
20241108,145500,277202490,6990,6990,6990,6990,0
|
|
20241108,145400,277202490,6990,7020,7020,6990,5000
|
|
20241108,145300,242230340,7030,7030,7030,7030,510
|
|
20241108,145200,238645040,7030,7030,7030,7030,20
|
|
20241108,145100,238504440,7030,7020,7030,7020,210
|
|
20241108,145000,237028740,7020,7020,7020,7020,0
|
|
20241108,144900,237028740,7020,7020,7020,7020,13
|
|
20241108,144800,236937480,7020,7020,7020,7020,218
|
|
20241108,144700,235407120,6980,6980,6980,6980,71
|
|
20241108,144600,234911540,7020,7020,7020,7020,60
|
|
20241108,144500,234490340,7010,7010,7010,7010,0
|
|
20241108,144400,234490340,7010,7010,7010,7010,77
|
|
20241108,144300,233950570,7010,7040,7040,7010,1077
|
|
20241108,144200,226396180,7010,7010,7030,7010,7640
|
|
20241108,144100,172828370,7020,6990,7020,6990,26
|
|
20241108,144000,172646600,7020,6990,7020,6990,920
|
|
20241108,143900,166206180,6990,6990,6990,6990,66
|
|
20241108,143800,165744840,6990,6990,6990,6990,11
|
|
20241108,143700,165667950,6970,6970,6970,6970,0
|
|
20241108,143600,165667950,6970,6970,6970,6970,24
|
|
20241108,143500,165500670,7000,7000,7000,7000,300
|
|
20241108,143400,163400670,6990,6990,6990,6990,0
|
|
20241108,143300,163400670,6990,6990,6990,6990,0
|
|
20241108,143200,163400670,6990,6990,6990,6990,0
|
|
20241108,143100,163400670,6990,6990,6990,6990,0
|
|
20241108,143000,163400670,6990,6990,6990,6990,90
|
|
20241108,142900,162771570,6990,6990,6990,6990,1
|
|
20241108,142800,162764580,6950,6950,6950,6950,135
|
|
20241108,142700,161826330,7000,7000,7000,7000,0
|
|
20241108,142600,161826330,7000,7000,7000,7000,1
|
|
20241108,142500,161819330,6950,6950,6950,6950,0
|
|
20241108,142400,161819330,6950,6950,6950,6950,0
|
|
20241108,142300,161819330,6950,6950,6950,6950,0
|
|
20241108,142200,161819330,6950,6950,6950,6950,0
|
|
20241108,142100,161819330,6950,6990,7000,6950,167
|
|
20241108,142000,160658290,7000,7000,7000,7000,0
|
|
20241108,141900,160658290,7000,7000,7000,7000,1
|
|
20241108,141800,160651290,6950,6950,6950,6950,358
|
|
20241108,141700,158163190,7020,7020,7020,7020,0
|
|
20241108,141600,158163190,7020,7020,7020,7020,0
|
|
20241108,141500,158163190,7020,7020,7020,7020,0
|
|
20241108,141400,158163190,7020,7020,7020,7020,0
|
|
20241108,141300,158163190,7020,7020,7020,7020,0
|
|
20241108,141200,158163190,7020,6990,7020,6990,91
|
|
20241108,141100,157526270,6940,6940,6940,6940,0
|
|
20241108,141000,157526270,6940,6940,6940,6940,0
|
|
20241108,140900,157526270,6940,6940,6940,6940,0
|
|
20241108,140800,157526270,6940,6940,6940,6940,0
|
|
20241108,140700,157526270,6940,6930,6940,6930,109
|
|
20241108,140600,156770400,6960,6960,6960,6960,0
|
|
20241108,140500,156770400,6960,6960,6960,6960,0
|
|
20241108,140400,156770400,6960,6940,6960,6940,5
|
|
20241108,140300,156735680,6950,6950,6950,6950,96
|
|
20241108,140200,156068480,6950,6960,6960,6950,1800
|
|
20241108,140100,143555760,6970,6970,6970,6970,0
|
|
20241108,140000,143555760,6970,6970,6970,6970,100
|
|
20241108,135900,142858760,7020,7020,7020,7020,0
|
|
20241108,135800,142858760,7020,7020,7020,7020,0
|
|
20241108,135700,142858760,7020,7020,7020,7020,0
|
|
20241108,135600,142858760,7020,7020,7020,7020,0
|
|
20241108,135500,142858760,7020,7020,7020,7020,0
|
|
20241108,135400,142858760,7020,7020,7020,7020,60
|
|
20241108,135300,142437560,7020,7020,7020,7020,135
|
|
20241108,135200,141489860,7020,7020,7020,7020,701
|
|
20241108,135100,136568840,6960,7010,7010,6960,16
|
|
20241108,135000,136457430,7000,7000,7000,7000,220
|
|
20241108,134900,134917430,7010,7010,7010,7010,0
|
|
20241108,134800,134917430,7010,7010,7010,7010,0
|
|
20241108,134700,134917430,7010,7010,7010,7010,0
|
|
20241108,134600,134917430,7010,7010,7010,7010,0
|
|
20241108,134500,134917430,7010,7000,7010,7000,300
|
|
20241108,134400,132814560,7000,7000,7000,7000,0
|
|
20241108,134300,132814560,7000,7000,7000,7000,0
|
|
20241108,134200,132814560,7000,7000,7000,7000,0
|
|
20241108,134100,132814560,7000,7000,7000,7000,0
|
|
20241108,134000,132814560,7000,7000,7000,7000,0
|
|
20241108,133900,132814560,7000,7000,7000,7000,0
|
|
20241108,133800,132814560,7000,7000,7000,7000,0
|
|
20241108,133700,132814560,7000,7000,7000,7000,0
|
|
20241108,133600,132814560,7000,7000,7000,7000,0
|
|
20241108,133500,132814560,7000,7000,7000,7000,0
|
|
20241108,133400,132814560,7000,7000,7000,7000,0
|
|
20241108,133300,132814560,7000,7000,7000,7000,1
|
|
20241108,133200,132807560,7030,7030,7030,7000,433
|
|
20241108,133100,129768600,7000,6930,7000,6930,1300
|
|
20241108,133000,120676180,6930,6930,6930,6930,0
|
|
20241108,132900,120676180,6930,6930,6930,6930,0
|
|
20241108,132800,120676180,6930,6930,6930,6930,0
|
|
20241108,132700,120676180,6930,6930,6930,6930,0
|
|
20241108,132600,120676180,6930,6930,6930,6930,0
|
|
20241108,132500,120676180,6930,6930,6930,6930,1
|
|
20241108,132400,120669250,6900,6900,6900,6900,0
|
|
20241108,132300,120669250,6900,6900,6900,6900,151
|
|
20241108,132200,119627350,6930,6930,6930,6930,0
|
|
20241108,132100,119627350,6930,6930,6930,6930,0
|
|
20241108,132000,119627350,6930,6930,6930,6930,0
|
|
20241108,131900,119627350,6930,6930,6930,6930,0
|
|
20241108,131800,119627350,6930,6930,6930,6930,1
|
|
20241108,131700,119620420,6900,6900,6900,6900,0
|
|
20241108,131600,119620420,6900,6900,6900,6900,0
|
|
20241108,131500,119620420,6900,6900,6900,6900,0
|
|
20241108,131400,119620420,6900,6900,6900,6900,0
|
|
20241108,131300,119620420,6900,6900,6900,6900,329
|
|
20241108,131200,117350320,6930,6930,6930,6930,0
|
|
20241108,131100,117350320,6930,6930,6930,6930,0
|
|
20241108,131000,117350320,6930,6930,6930,6930,0
|
|
20241108,130900,117350320,6930,6930,6930,6930,0
|
|
20241108,130800,117350320,6930,6930,6930,6930,0
|
|
20241108,130700,117350320,6930,6930,6930,6930,0
|
|
20241108,130600,117350320,6930,6930,6930,6930,0
|
|
20241108,130500,117350320,6930,6930,6930,6930,0
|
|
20241108,130400,117350320,6930,6930,6930,6930,0
|
|
20241108,130300,117350320,6930,6930,6930,6930,0
|
|
20241108,130200,117350320,6930,6930,6930,6930,0
|
|
20241108,130100,117350320,6930,6930,6930,6930,1
|
|
20241108,130000,117343390,6910,6910,6910,6910,0
|
|
20241108,125900,117343390,6910,6910,6910,6910,10
|
|
20241108,125800,117274290,6930,6930,6930,6930,0
|
|
20241108,125700,117274290,6930,6930,6930,6930,0
|
|
20241108,125600,117274290,6930,6930,6930,6930,0
|
|
20241108,125500,117274290,6930,6930,6930,6930,0
|
|
20241108,125400,117274290,6930,6930,6930,6930,0
|
|
20241108,125300,117274290,6930,6930,6930,6930,0
|
|
20241108,125200,117274290,6930,6930,6930,6930,0
|
|
20241108,125100,117274290,6930,6930,6930,6930,0
|
|
20241108,125000,117274290,6930,6930,6930,6930,0
|
|
20241108,124900,117274290,6930,6930,6930,6930,0
|
|
20241108,124800,117274290,6930,6930,6930,6930,0
|
|
20241108,124700,117274290,6930,6930,6930,6930,80
|
|
20241108,124600,116719890,6940,6940,6940,6940,0
|
|
20241108,124500,116719890,6940,6940,6940,6940,0
|
|
20241108,124400,116719890,6940,6940,6940,6940,0
|
|
20241108,124300,116719890,6940,6940,6940,6940,0
|
|
20241108,124200,116719890,6940,6940,6940,6940,0
|
|
20241108,124100,116719890,6940,6940,6940,6940,0
|
|
20241108,124000,116719890,6940,6940,6940,6940,0
|
|
20241108,123900,116719890,6940,6940,6940,6940,0
|
|
20241108,123800,116719890,6940,6940,6940,6940,0
|
|
20241108,123700,116719890,6940,6940,6940,6940,0
|
|
20241108,123600,116719890,6940,6940,6940,6940,0
|
|
20241108,123500,116719890,6940,6940,6940,6940,0
|
|
20241108,123400,116719890,6940,6940,6940,6940,0
|
|
20241108,123300,116719890,6940,6940,6940,6940,0
|
|
20241108,123200,116719890,6940,6940,6940,6940,0
|
|
20241108,123100,116719890,6940,6940,6940,6940,0
|
|
20241108,123000,116719890,6940,6940,6940,6940,0
|
|
20241108,122900,116719890,6940,6940,6940,6940,0
|
|
20241108,122800,116719890,6940,6940,6940,6940,0
|
|
20241108,122700,116719890,6940,6940,6940,6940,0
|
|
20241108,122600,116719890,6940,6940,6940,6940,0
|
|
20241108,122500,116719890,6940,6940,6940,6940,0
|
|
20241108,122400,116719890,6940,6940,6940,6940,0
|
|
20241108,122300,116719890,6940,6940,6940,6940,2
|
|
20241108,122200,116706010,6910,6910,6910,6910,0
|
|
20241108,122100,116706010,6910,6910,6910,6910,0
|
|
20241108,122000,116706010,6910,6910,6910,6910,0
|
|
20241108,121900,116706010,6910,6910,6910,6910,0
|
|
20241108,121800,116706010,6910,6910,6910,6910,0
|
|
20241108,121700,116706010,6910,6920,6920,6910,86
|
|
20241108,121600,116111570,6910,6910,6910,6910,1
|
|
20241108,121500,116104660,6920,6930,6930,6920,53
|
|
20241108,121400,115737890,6980,6980,6980,6980,0
|
|
20241108,121300,115737890,6980,6980,6980,6980,0
|
|
20241108,121200,115737890,6980,6980,6980,6980,0
|
|
20241108,121100,115737890,6980,6980,6980,6980,0
|
|
20241108,121000,115737890,6980,6960,6980,6960,450
|
|
20241108,120900,112597110,6980,6980,6980,6980,0
|
|
20241108,120800,112597110,6980,6980,6980,6980,0
|
|
20241108,120700,112597110,6980,6960,6980,6960,20
|
|
20241108,120600,112457850,6960,6960,6960,6960,1
|
|
20241108,120500,112450890,6960,6960,6960,6960,0
|
|
20241108,120400,112450890,6960,6960,6960,6960,0
|
|
20241108,120300,112450890,6960,6960,6960,6960,1
|
|
20241108,120200,112443930,6940,6940,6940,6940,40
|
|
20241108,120100,112166330,6940,6940,6940,6940,0
|
|
20241108,120000,112166330,6940,6940,6940,6940,0
|
|
20241108,115900,112166330,6940,6940,6940,6940,0
|
|
20241108,115800,112166330,6940,6940,6940,6940,0
|
|
20241108,115700,112166330,6940,6940,6940,6940,138
|
|
20241108,115600,111208610,6940,6940,6940,6940,0
|
|
20241108,115500,111208610,6940,6940,6940,6940,0
|
|
20241108,115400,111208610,6940,6940,6940,6940,0
|
|
20241108,115300,111208610,6940,6940,6940,6940,0
|
|
20241108,115200,111208610,6940,6940,6940,6940,0
|
|
20241108,115100,111208610,6940,6940,6940,6940,0
|
|
20241108,115000,111208610,6940,6940,6940,6940,0
|
|
20241108,114900,111208610,6940,6950,6950,6940,223
|
|
20241108,114800,109660870,6960,6960,6960,6960,70
|
|
20241108,114700,109173670,6960,6960,6960,6960,0
|
|
20241108,114600,109173670,6960,6960,6960,6960,0
|
|
20241108,114500,109173670,6960,6960,6960,6960,10
|
|
20241108,114400,109104070,6970,6970,6970,6970,0
|
|
20241108,114300,109104070,6970,6970,6970,6970,0
|
|
20241108,114200,109104070,6970,6970,6970,6970,0
|
|
20241108,114100,109104070,6970,6970,6970,6970,1
|
|
20241108,114000,109097100,6960,6960,6960,6960,43
|
|
20241108,113900,108797820,6980,6980,6980,6980,0
|
|
20241108,113800,108797820,6980,6980,6980,6980,0
|
|
20241108,113700,108797820,6980,6980,6980,6980,0
|
|
20241108,113600,108797820,6980,6980,6980,6980,0
|
|
20241108,113500,108797820,6980,6980,6980,6980,2
|
|
20241108,113400,108783860,6960,6960,6960,6960,30
|
|
20241108,113300,108575060,7000,7000,7000,7000,0
|
|
20241108,113200,108575060,7000,7000,7000,6970,104
|
|
20241108,113100,107850070,6970,6970,6970,6970,157
|
|
20241108,113000,106755780,6980,6980,6980,6980,0
|
|
20241108,112900,106755780,6980,6980,6980,6980,0
|
|
20241108,112800,106755780,6980,6980,6980,6980,121
|
|
20241108,112700,105911200,7040,7040,7040,7040,0
|
|
20241108,112600,105911200,7040,7040,7040,7040,0
|
|
20241108,112500,105911200,7040,7040,7040,7040,0
|
|
20241108,112400,105911200,7040,7040,7040,7040,0
|
|
20241108,112300,105911200,7040,7040,7040,7040,1
|
|
20241108,112200,105904160,6990,6970,7050,6970,338
|
|
20241108,112100,103546050,7100,6950,7100,6950,4225
|
|
20241108,112000,73930580,6950,6950,6950,6950,0
|
|
20241108,111900,73930580,6950,6950,6950,6950,10
|
|
20241108,111800,73861080,6950,6950,6950,6950,0
|
|
20241108,111700,73861080,6950,6950,6950,6950,0
|
|
20241108,111600,73861080,6950,6950,6950,6950,0
|
|
20241108,111500,73861080,6950,6950,6950,6950,0
|
|
20241108,111400,73861080,6950,6950,6950,6950,0
|
|
20241108,111300,73861080,6950,6950,6950,6950,0
|
|
20241108,111200,73861080,6950,6950,6950,6950,1
|
|
20241108,111100,73854130,6900,6900,6900,6900,0
|
|
20241108,111000,73854130,6900,6900,6900,6900,0
|
|
20241108,110900,73854130,6900,6900,6900,6900,0
|
|
20241108,110800,73854130,6900,6900,6900,6900,0
|
|
20241108,110700,73854130,6900,6900,6900,6900,0
|
|
20241108,110600,73854130,6900,6930,6930,6900,63
|
|
20241108,110500,73419210,6960,6960,6960,6960,63
|
|
20241108,110400,72980730,6960,6960,6960,6960,0
|
|
20241108,110300,72980730,6960,6960,6960,6960,0
|
|
20241108,110200,72980730,6960,6960,6960,6960,1
|
|
20241108,110100,72973770,6940,6950,6950,6940,3
|
|
20241108,110000,72952940,6960,6960,6960,6960,1
|
|
20241108,105900,72945980,6950,6950,6950,6950,0
|
|
20241108,105800,72945980,6950,6950,6950,6950,0
|
|
20241108,105700,72945980,6950,6950,6950,6950,0
|
|
20241108,105600,72945980,6950,6950,6950,6950,0
|
|
20241108,105500,72945980,6950,6950,6950,6950,0
|
|
20241108,105400,72945980,6950,6950,6950,6950,1
|
|
20241108,105300,72939030,6960,6960,6960,6960,0
|
|
20241108,105200,72939030,6960,6960,6960,6960,0
|
|
20241108,105100,72939030,6960,6960,6960,6960,0
|
|
20241108,105000,72939030,6960,6960,6960,6960,0
|
|
20241108,104900,72939030,6960,6960,6960,6960,0
|
|
20241108,104800,72939030,6960,6960,6960,6960,0
|
|
20241108,104700,72939030,6960,6960,6960,6960,0
|
|
20241108,104600,72939030,6960,6960,6960,6960,0
|
|
20241108,104500,72939030,6960,6960,6960,6960,0
|
|
20241108,104400,72939030,6960,6960,6960,6960,0
|
|
20241108,104300,72939030,6960,6960,6960,6960,146
|
|
20241108,104200,71922870,6950,6950,6950,6950,0
|
|
20241108,104100,71922870,6950,6950,6950,6950,10
|
|
20241108,104000,71853370,6960,6960,6960,6960,0
|
|
20241108,103900,71853370,6960,6960,6960,6960,0
|
|
20241108,103800,71853370,6960,6960,6960,6960,0
|
|
20241108,103700,71853370,6960,6960,6960,6960,0
|
|
20241108,103600,71853370,6960,6950,6960,6950,11
|
|
20241108,103500,71776890,6950,6950,6950,6950,0
|
|
20241108,103400,71776890,6950,6950,6960,6950,105
|
|
20241108,103300,71046940,6960,6960,6960,6960,0
|
|
20241108,103200,71046940,6960,6960,6960,6960,0
|
|
20241108,103100,71046940,6960,6950,6960,6950,67
|
|
20241108,103000,70581280,6950,6950,6950,6950,0
|
|
20241108,102900,70581280,6950,6950,6950,6950,0
|
|
20241108,102800,70581280,6950,6940,6950,6940,6
|
|
20241108,102700,70539630,6930,6930,6930,6930,80
|
|
20241108,102600,69985230,6930,6930,6930,6930,0
|
|
20241108,102500,69985230,6930,6930,6930,6930,0
|
|
20241108,102400,69985230,6930,6930,6930,6930,0
|
|
20241108,102300,69985230,6930,6930,6930,6930,0
|
|
20241108,102200,69985230,6930,6930,6930,6930,0
|
|
20241108,102100,69985230,6930,6930,6930,6930,0
|
|
20241108,102000,69985230,6930,6930,6930,6930,0
|
|
20241108,101900,69985230,6930,6930,6930,6930,1
|
|
20241108,101800,69978300,6870,6870,6870,6870,0
|
|
20241108,101700,69978300,6870,6870,6870,6870,0
|
|
20241108,101600,69978300,6870,6880,6880,6870,12
|
|
20241108,101500,69895760,6950,6950,6950,6950,0
|
|
20241108,101400,69895760,6950,6940,6950,6940,50
|
|
20241108,101300,69548270,6970,6970,6970,6970,0
|
|
20241108,101200,69548270,6970,6970,6970,6970,0
|
|
20241108,101100,69548270,6970,6910,6970,6910,11
|
|
20241108,101000,69472000,6910,6910,6910,6910,0
|
|
20241108,100900,69472000,6910,6900,6910,6900,4
|
|
20241108,100800,69444390,6880,6880,6880,6880,0
|
|
20241108,100700,69444390,6880,6880,6880,6880,103
|
|
20241108,100600,68735750,6840,6840,6840,6840,0
|
|
20241108,100500,68735750,6840,6880,6880,6840,501
|
|
20241108,100400,65306870,6880,6880,6880,6880,0
|
|
20241108,100300,65306870,6880,6880,6880,6880,0
|
|
20241108,100200,65306870,6880,6880,6880,6880,2
|
|
20241108,100100,65293110,6880,6880,6880,6880,0
|
|
20241108,100000,65293110,6880,6880,6880,6880,0
|
|
20241108,095900,65293110,6880,6880,6880,6880,0
|
|
20241108,095800,65293110,6880,6880,6880,6880,0
|
|
20241108,095700,65293110,6880,6880,6880,6880,0
|
|
20241108,095600,65293110,6880,6880,6880,6880,0
|
|
20241108,095500,65293110,6880,6880,6880,6880,0
|
|
20241108,095400,65293110,6880,6880,6880,6880,0
|
|
20241108,095300,65293110,6880,6880,6880,6880,0
|
|
20241108,095200,65293110,6880,6880,6880,6880,0
|
|
20241108,095100,65293110,6880,6880,6880,6880,0
|
|
20241108,095000,65293110,6880,6880,6880,6880,0
|
|
20241108,094900,65293110,6880,6880,6880,6880,0
|
|
20241108,094800,65293110,6880,6880,6880,6880,0
|
|
20241108,094700,65293110,6880,6880,6880,6880,0
|
|
20241108,094600,65293110,6880,6880,6880,6880,3000
|
|
20241108,094500,44653110,6880,6880,6880,6880,0
|
|
20241108,094400,44653110,6880,6880,6880,6880,0
|
|
20241108,094300,44653110,6880,6880,6880,6880,0
|
|
20241108,094200,44653110,6880,6880,6880,6880,0
|
|
20241108,094100,44653110,6880,6880,6880,6880,1
|
|
20241108,094000,44646230,6860,6860,6860,6860,0
|
|
20241108,093900,44646230,6860,6860,6860,6860,0
|
|
20241108,093800,44646230,6860,6860,6860,6860,500
|
|
20241108,093700,41216230,6860,6860,6860,6860,0
|
|
20241108,093600,41216230,6860,6860,6860,6860,0
|
|
20241108,093500,41216230,6860,6860,6860,6860,22
|
|
20241108,093400,41065310,6860,6860,6860,6860,18
|
|
20241108,093300,40941830,6860,6830,6860,6820,502
|
|
20241108,093200,37517710,6830,6830,6830,6830,78
|
|
20241108,093100,36984970,6830,6850,6850,6830,500
|
|
20241108,093000,33568550,6850,6850,6850,6850,5
|
|
20241108,092900,33534300,6850,6860,6860,6850,1794
|
|
20241108,092800,21245210,6860,6860,6860,6860,15
|
|
20241108,092700,21142310,6880,6880,6880,6880,0
|
|
20241108,092600,21142310,6880,6880,6880,6880,0
|
|
20241108,092500,21142310,6880,6880,6880,6880,0
|
|
20241108,092400,21142310,6880,6880,6880,6880,0
|
|
20241108,092300,21142310,6880,6880,6880,6880,0
|
|
20241108,092200,21142310,6880,6880,6880,6880,0
|
|
20241108,092100,21142310,6880,6880,6880,6880,0
|
|
20241108,092000,21142310,6880,6860,6880,6860,157
|
|
20241108,091900,20065190,6880,6880,6880,6880,0
|
|
20241108,091800,20065190,6880,6880,6880,6880,0
|
|
20241108,091700,20065190,6880,6880,6880,6880,1
|
|
20241108,091600,20058310,6860,6860,6860,6860,0
|
|
20241108,091500,20058310,6860,6870,6870,6860,25
|
|
20241108,091400,19886620,6880,6870,6880,6870,2
|
|
20241108,091300,19872870,6870,6870,6870,6870,0
|
|
20241108,091200,19872870,6870,6870,6870,6870,118
|
|
20241108,091100,19062210,6880,6880,6880,6880,51
|
|
20241108,091000,18711330,6880,6880,6880,6880,0
|
|
20241108,090900,18711330,6880,6880,6880,6880,0
|
|
20241108,090800,18711330,6880,6880,6880,6880,1182
|
|
20241108,090700,10579170,6970,6870,6970,6870,1000
|
|
20241108,090600,3687870,6880,6880,6880,6870,142
|
|
20241108,090500,2710930,6880,6880,6880,6880,300
|
|
20241108,090400,646930,6980,6980,6980,6980,0
|
|
20241108,090300,646930,6980,6980,6980,6980,1
|
|
20241108,090200,639950,6990,6990,6990,6990,0
|
|
20241108,090100,639950,6990,6990,6990,6990,1
|
|
20241108,090000,632960,6880,6880,6880,6880,92
|