631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,192800,150058230,6700,6700,6700,6700,679
|
|
20241106,192700,150058230,6700,6700,6700,6700,0
|
|
20241106,192600,150058230,6700,6700,6700,6700,0
|
|
20241106,192500,150058230,6700,6700,6700,6700,0
|
|
20241106,192400,150058230,6700,6700,6700,6700,0
|
|
20241106,192300,150058230,6700,6700,6700,6700,0
|
|
20241106,192200,150058230,6700,6700,6700,6700,0
|
|
20241106,192100,150058230,6700,6700,6700,6700,0
|
|
20241106,192000,150058230,6700,6700,6700,6700,0
|
|
20241106,191900,150058230,6700,6700,6700,6700,0
|
|
20241106,191800,150058230,6700,6700,6700,6700,0
|
|
20241106,191700,150058230,6700,6700,6700,6700,0
|
|
20241106,191600,150058230,6700,6700,6700,6700,0
|
|
20241106,191500,150058230,6700,6700,6700,6700,0
|
|
20241106,191400,150058230,6700,6700,6700,6700,0
|
|
20241106,191300,150058230,6700,6700,6700,6700,0
|
|
20241106,191200,150058230,6700,6700,6700,6700,0
|
|
20241106,191100,150058230,6700,6700,6700,6700,0
|
|
20241106,191000,150058230,6700,6700,6700,6700,0
|
|
20241106,190900,150058230,6700,6700,6700,6700,0
|
|
20241106,190800,150058230,6700,6700,6700,6700,0
|
|
20241106,190700,150058230,6700,6700,6700,6700,0
|
|
20241106,190600,150058230,6700,6700,6700,6700,0
|
|
20241106,190500,150058230,6700,6700,6700,6700,0
|
|
20241106,190400,150058230,6700,6700,6700,6700,0
|
|
20241106,190300,150058230,6700,6700,6700,6700,0
|
|
20241106,190200,150058230,6700,6700,6700,6700,0
|
|
20241106,190100,150058230,6700,6700,6700,6700,0
|
|
20241106,190000,150058230,6700,6700,6700,6700,0
|
|
20241106,185900,150058230,6700,6700,6700,6700,0
|
|
20241106,185800,150058230,6700,6700,6700,6700,679
|
|
20241106,185700,150058230,6700,6700,6700,6700,0
|
|
20241106,185600,150058230,6700,6700,6700,6700,0
|
|
20241106,185500,150058230,6700,6700,6700,6700,0
|
|
20241106,185400,150058230,6700,6700,6700,6700,0
|
|
20241106,185300,150058230,6700,6700,6700,6700,0
|
|
20241106,185200,150058230,6700,6700,6700,6700,0
|
|
20241106,185100,150058230,6700,6700,6700,6700,0
|
|
20241106,185000,150058230,6700,6700,6700,6700,0
|
|
20241106,184900,150058230,6700,6700,6700,6700,0
|
|
20241106,184800,150058230,6700,6700,6700,6700,0
|
|
20241106,184700,150058230,6700,6700,6700,6700,0
|
|
20241106,184600,150058230,6700,6700,6700,6700,0
|
|
20241106,184500,150058230,6700,6700,6700,6700,0
|
|
20241106,184400,150058230,6700,6700,6700,6700,0
|
|
20241106,184300,150058230,6700,6700,6700,6700,0
|
|
20241106,184200,150058230,6700,6700,6700,6700,0
|
|
20241106,184100,150058230,6700,6700,6700,6700,0
|
|
20241106,184000,150058230,6700,6700,6700,6700,0
|
|
20241106,183900,150058230,6700,6700,6700,6700,0
|
|
20241106,183800,150058230,6700,6700,6700,6700,0
|
|
20241106,183700,150058230,6700,6700,6700,6700,0
|
|
20241106,183600,150058230,6700,6700,6700,6700,0
|
|
20241106,183500,150058230,6700,6700,6700,6700,0
|
|
20241106,183400,150058230,6700,6700,6700,6700,0
|
|
20241106,183300,150058230,6700,6700,6700,6700,0
|
|
20241106,183200,150058230,6700,6700,6700,6700,0
|
|
20241106,183100,150058230,6700,6700,6700,6700,0
|
|
20241106,183000,150058230,6700,6700,6700,6700,0
|
|
20241106,182900,150058230,6700,6700,6700,6700,0
|
|
20241106,182800,150058230,6700,6700,6700,6700,679
|
|
20241106,182700,150058230,6700,6700,6700,6700,0
|
|
20241106,182600,150058230,6700,6700,6700,6700,0
|
|
20241106,182500,150058230,6700,6700,6700,6700,0
|
|
20241106,182400,150058230,6700,6700,6700,6700,0
|
|
20241106,182300,150058230,6700,6700,6700,6700,0
|
|
20241106,182200,150058230,6700,6700,6700,6700,0
|
|
20241106,182100,150058230,6700,6700,6700,6700,0
|
|
20241106,182000,150058230,6700,6700,6700,6700,0
|
|
20241106,181900,150058230,6700,6700,6700,6700,0
|
|
20241106,181800,150058230,6700,6700,6700,6700,0
|
|
20241106,181700,150058230,6700,6700,6700,6700,0
|
|
20241106,181600,150058230,6700,6700,6700,6700,0
|
|
20241106,181500,150058230,6700,6700,6700,6700,0
|
|
20241106,181400,150058230,6700,6700,6700,6700,0
|
|
20241106,181300,150058230,6700,6700,6700,6700,0
|
|
20241106,181200,150058230,6700,6700,6700,6700,0
|
|
20241106,181100,150058230,6700,6700,6700,6700,0
|
|
20241106,181000,150058230,6700,6700,6700,6700,0
|
|
20241106,180900,150058230,6700,6700,6700,6700,0
|
|
20241106,180800,150058230,6700,6700,6700,6700,0
|
|
20241106,180700,150058230,6700,6700,6700,6700,0
|
|
20241106,180600,150058230,6700,6700,6700,6700,0
|
|
20241106,180500,150058230,6700,6700,6700,6700,0
|
|
20241106,180400,150058230,6700,6700,6700,6700,0
|
|
20241106,180300,150058230,6700,6700,6700,6700,0
|
|
20241106,180200,150058230,6700,6700,6700,6700,0
|
|
20241106,180100,150058230,6700,6700,6700,6700,0
|
|
20241106,180000,150058230,6700,6700,6700,6700,0
|
|
20241106,175900,150058230,6700,6700,6700,6700,0
|
|
20241106,175800,150058230,6700,6700,6700,6700,679
|
|
20241106,175700,150058230,6700,6700,6700,6700,0
|
|
20241106,175600,150058230,6700,6700,6700,6700,0
|
|
20241106,175500,150058230,6700,6700,6700,6700,0
|
|
20241106,175400,150058230,6700,6700,6700,6700,0
|
|
20241106,175300,150058230,6700,6700,6700,6700,0
|
|
20241106,175200,150058230,6700,6700,6700,6700,0
|
|
20241106,175100,150058230,6700,6700,6700,6700,0
|
|
20241106,175000,150058230,6700,6700,6700,6700,0
|
|
20241106,174900,150058230,6700,6700,6700,6700,0
|
|
20241106,174800,150058230,6700,6700,6700,6700,0
|
|
20241106,174700,150058230,6700,6700,6700,6700,0
|
|
20241106,174600,150058230,6700,6700,6700,6700,0
|
|
20241106,174500,150058230,6700,6700,6700,6700,0
|
|
20241106,174400,150058230,6700,6700,6700,6700,0
|
|
20241106,174300,150058230,6700,6700,6700,6700,0
|
|
20241106,174200,150058230,6700,6700,6700,6700,0
|
|
20241106,174100,150058230,6700,6700,6700,6700,0
|
|
20241106,174000,150058230,6700,6700,6700,6700,0
|
|
20241106,173900,150058230,6700,6700,6700,6700,0
|
|
20241106,173800,150058230,6700,6700,6700,6700,0
|
|
20241106,173700,150058230,6700,6700,6700,6700,0
|
|
20241106,173600,150058230,6700,6700,6700,6700,0
|
|
20241106,173500,150058230,6700,6700,6700,6700,0
|
|
20241106,173400,150058230,6700,6700,6700,6700,0
|
|
20241106,173300,150058230,6700,6700,6700,6700,0
|
|
20241106,173200,150058230,6700,6700,6700,6700,0
|
|
20241106,173100,150058230,6700,6700,6700,6700,0
|
|
20241106,173000,150058230,6700,6700,6700,6700,0
|
|
20241106,172900,150058230,6700,6700,6700,6700,0
|
|
20241106,172800,150058230,6700,6700,6700,6700,679
|
|
20241106,172700,150058230,6700,6700,6700,6700,0
|
|
20241106,172600,150058230,6700,6700,6700,6700,0
|
|
20241106,172500,150058230,6700,6700,6700,6700,0
|
|
20241106,172400,150058230,6700,6700,6700,6700,0
|
|
20241106,172300,150058230,6700,6700,6700,6700,0
|
|
20241106,172200,150058230,6700,6700,6700,6700,0
|
|
20241106,172100,150058230,6700,6700,6700,6700,0
|
|
20241106,172000,150058230,6700,6700,6700,6700,0
|
|
20241106,171900,150058230,6700,6700,6700,6700,0
|
|
20241106,171800,150058230,6700,6700,6700,6700,0
|
|
20241106,171700,150058230,6700,6700,6700,6700,0
|
|
20241106,171600,150058230,6700,6700,6700,6700,0
|
|
20241106,171500,150058230,6700,6700,6700,6700,0
|
|
20241106,171400,150058230,6700,6700,6700,6700,0
|
|
20241106,171300,150058230,6700,6700,6700,6700,0
|
|
20241106,171200,150058230,6700,6700,6700,6700,0
|
|
20241106,171100,150058230,6700,6700,6700,6700,0
|
|
20241106,171000,150058230,6700,6700,6700,6700,0
|
|
20241106,170900,150058230,6700,6700,6700,6700,0
|
|
20241106,170800,150058230,6700,6700,6700,6700,0
|
|
20241106,170700,150058230,6700,6700,6700,6700,0
|
|
20241106,170600,150058230,6700,6700,6700,6700,0
|
|
20241106,170500,150058230,6700,6700,6700,6700,0
|
|
20241106,170400,150058230,6700,6700,6700,6700,0
|
|
20241106,170300,150058230,6700,6700,6700,6700,0
|
|
20241106,170200,150058230,6700,6700,6700,6700,0
|
|
20241106,170100,150058230,6700,6700,6700,6700,0
|
|
20241106,170000,150058230,6700,6700,6700,6700,0
|
|
20241106,165900,150058230,6700,6700,6700,6700,0
|
|
20241106,165800,150058230,6700,6700,6700,6700,679
|
|
20241106,165700,150058230,6700,6700,6700,6700,0
|
|
20241106,165600,150058230,6700,6700,6700,6700,0
|
|
20241106,165500,150058230,6700,6700,6700,6700,0
|
|
20241106,165400,150058230,6700,6700,6700,6700,0
|
|
20241106,165300,150058230,6700,6700,6700,6700,0
|
|
20241106,165200,150058230,6700,6700,6700,6700,0
|
|
20241106,165100,150058230,6700,6700,6700,6700,0
|
|
20241106,165000,150058230,6700,6700,6700,6700,0
|
|
20241106,164900,150058230,6700,6700,6700,6700,0
|
|
20241106,164800,150058230,6700,6700,6700,6700,0
|
|
20241106,164700,150058230,6700,6700,6700,6700,0
|
|
20241106,164600,150058230,6700,6700,6700,6700,0
|
|
20241106,164500,150058230,6700,6700,6700,6700,0
|
|
20241106,164400,150058230,6700,6700,6700,6700,0
|
|
20241106,164300,150058230,6700,6700,6700,6700,0
|
|
20241106,164200,150058230,6700,6700,6700,6700,0
|
|
20241106,164100,150058230,6700,6700,6700,6700,0
|
|
20241106,164000,150058230,6700,6700,6700,6700,0
|
|
20241106,163900,150058230,6700,6700,6700,6700,0
|
|
20241106,163800,150058230,6700,6700,6700,6700,0
|
|
20241106,163700,150058230,6700,6700,6700,6700,0
|
|
20241106,163600,150058230,6700,6700,6700,6700,0
|
|
20241106,163500,150058230,6700,6700,6700,6700,0
|
|
20241106,163400,150058230,6700,6700,6700,6700,0
|
|
20241106,163300,150058230,6700,6700,6700,6700,0
|
|
20241106,163200,150058230,6700,6700,6700,6700,0
|
|
20241106,163100,150058230,6700,6700,6700,6700,0
|
|
20241106,163000,150058230,6700,6700,6700,6700,0
|
|
20241106,162900,150058230,6700,6700,6700,6700,0
|
|
20241106,162800,150058230,6700,6700,6700,6700,679
|
|
20241106,162700,150058230,6700,6700,6700,6700,0
|
|
20241106,162600,150058230,6700,6700,6700,6700,0
|
|
20241106,162500,150058230,6700,6700,6700,6700,0
|
|
20241106,162400,150058230,6700,6700,6700,6700,0
|
|
20241106,162300,150058230,6700,6700,6700,6700,0
|
|
20241106,162200,150058230,6700,6700,6700,6700,0
|
|
20241106,162100,150058230,6700,6700,6700,6700,0
|
|
20241106,162000,150058230,6700,6700,6700,6700,0
|
|
20241106,161900,150058230,6700,6700,6700,6700,0
|
|
20241106,161800,150058230,6700,6700,6700,6700,0
|
|
20241106,161700,150058230,6700,6700,6700,6700,0
|
|
20241106,161600,150058230,6700,6700,6700,6700,0
|
|
20241106,161500,150058230,6700,6700,6700,6700,0
|
|
20241106,161400,150058230,6700,6700,6700,6700,0
|
|
20241106,161300,150058230,6700,6700,6700,6700,0
|
|
20241106,161200,150058230,6700,6700,6700,6700,0
|
|
20241106,161100,150058230,6700,6700,6700,6700,0
|
|
20241106,161000,150058230,6700,6700,6700,6700,0
|
|
20241106,160900,150058230,6700,6700,6700,6700,0
|
|
20241106,160800,150058230,6700,6700,6700,6700,0
|
|
20241106,160700,150058230,6700,6700,6700,6700,0
|
|
20241106,160600,150058230,6700,6700,6700,6700,0
|
|
20241106,160500,150058230,6700,6700,6700,6700,0
|
|
20241106,160400,150058230,6700,6700,6700,6700,0
|
|
20241106,160300,150058230,6700,6700,6700,6700,0
|
|
20241106,160200,150058230,6700,6700,6700,6700,0
|
|
20241106,160100,150058230,6700,6700,6700,6700,0
|
|
20241106,160000,150058230,6700,6700,6700,6700,0
|
|
20241106,155900,150058230,6700,6700,6700,6700,0
|
|
20241106,155800,150058230,6700,6700,6700,6700,679
|
|
20241106,155700,150058230,6700,6700,6700,6700,0
|
|
20241106,155600,150058230,6700,6700,6700,6700,0
|
|
20241106,155500,150058230,6700,6700,6700,6700,0
|
|
20241106,155400,150058230,6700,6700,6700,6700,0
|
|
20241106,155300,150058230,6700,6700,6700,6700,0
|
|
20241106,155200,150058230,6700,6700,6700,6700,0
|
|
20241106,155100,150058230,6700,6700,6700,6700,0
|
|
20241106,155000,150058230,6700,6700,6700,6700,0
|
|
20241106,154900,150058230,6700,6700,6700,6700,0
|
|
20241106,154800,150058230,6700,6700,6700,6700,0
|
|
20241106,154700,150058230,6700,6700,6700,6700,0
|
|
20241106,154600,150058230,6700,6700,6700,6700,0
|
|
20241106,154500,150058230,6700,6700,6700,6700,0
|
|
20241106,154400,150058230,6700,6700,6700,6700,0
|
|
20241106,154300,150058230,6700,6700,6700,6700,0
|
|
20241106,154200,150058230,6700,6700,6700,6700,0
|
|
20241106,154100,150058230,6700,6700,6700,6700,0
|
|
20241106,154000,150058230,6700,6700,6700,6700,0
|
|
20241106,153900,150058230,6700,6700,6700,6700,0
|
|
20241106,153800,150058230,6700,6700,6700,6700,0
|
|
20241106,153700,150058230,6700,6700,6700,6700,0
|
|
20241106,153600,150058230,6700,6700,6700,6700,0
|
|
20241106,153500,150058230,6700,6700,6700,6700,0
|
|
20241106,153400,150058230,6700,6700,6700,6700,0
|
|
20241106,153300,150058230,6700,6700,6700,6700,0
|
|
20241106,153200,150058230,6700,6700,6700,6700,0
|
|
20241106,153100,150058230,6700,6700,6700,6700,0
|
|
20241106,153000,150058230,6700,6700,6700,6700,679
|
|
20241106,152900,145508930,6650,6650,6650,6650,0
|
|
20241106,152800,145508930,6650,6650,6650,6650,0
|
|
20241106,152700,145508930,6650,6650,6650,6650,0
|
|
20241106,152600,145508930,6650,6650,6650,6650,0
|
|
20241106,152500,145508930,6650,6650,6650,6650,0
|
|
20241106,152400,145508930,6650,6650,6650,6650,0
|
|
20241106,152300,145508930,6650,6650,6650,6650,0
|
|
20241106,152200,145508930,6650,6650,6650,6650,0
|
|
20241106,152100,145508930,6650,6650,6650,6650,0
|
|
20241106,152000,145508930,6650,6650,6650,6650,0
|
|
20241106,151900,145508930,6650,6700,6700,6650,3
|
|
20241106,151800,145488930,6650,6650,6650,6650,100
|
|
20241106,151700,144823930,6720,6680,6720,6680,130
|
|
20241106,151600,143955410,6680,6680,6680,6680,0
|
|
20241106,151500,143955410,6680,6650,6680,6650,152
|
|
20241106,151400,142944580,6670,6680,6680,6550,1518
|
|
20241106,151300,132938910,6690,6690,6690,6690,31
|
|
20241106,151200,132731520,6700,6700,6700,6700,0
|
|
20241106,151100,132731520,6700,6700,6700,6700,0
|
|
20241106,151000,132731520,6700,6700,6700,6700,141
|
|
20241106,150900,131786820,6700,6700,6700,6700,70
|
|
20241106,150800,131317820,6700,6700,6700,6690,149
|
|
20241106,150700,130319940,6700,6710,6710,6700,2001
|
|
20241106,150600,116903270,6720,6720,6720,6720,46
|
|
20241106,150500,116594150,6750,6750,6750,6750,0
|
|
20241106,150400,116594150,6750,6750,6750,6750,0
|
|
20241106,150300,116594150,6750,6750,6750,6750,0
|
|
20241106,150200,116594150,6750,6750,6750,6750,0
|
|
20241106,150100,116594150,6750,6750,6750,6750,0
|
|
20241106,150000,116594150,6750,6750,6750,6750,0
|
|
20241106,145900,116594150,6750,6750,6750,6750,0
|
|
20241106,145800,116594150,6750,6750,6750,6750,0
|
|
20241106,145700,116594150,6750,6750,6750,6750,0
|
|
20241106,145600,116594150,6750,6750,6750,6750,0
|
|
20241106,145500,116594150,6750,6750,6750,6750,0
|
|
20241106,145400,116594150,6750,6750,6750,6750,0
|
|
20241106,145300,116594150,6750,6750,6750,6750,0
|
|
20241106,145200,116594150,6750,6750,6750,6750,0
|
|
20241106,145100,116594150,6750,6750,6750,6750,0
|
|
20241106,145000,116594150,6750,6740,6750,6740,89
|
|
20241106,144900,115994280,6720,6720,6720,6720,0
|
|
20241106,144800,115994280,6720,6720,6720,6720,0
|
|
20241106,144700,115994280,6720,6720,6720,6720,1
|
|
20241106,144600,115987560,6720,6720,6720,6720,2
|
|
20241106,144500,115974120,6740,6740,6740,6740,0
|
|
20241106,144400,115974120,6740,6740,6740,6740,0
|
|
20241106,144300,115974120,6740,6740,6740,6740,0
|
|
20241106,144200,115974120,6740,6740,6740,6740,0
|
|
20241106,144100,115974120,6740,6740,6740,6740,0
|
|
20241106,144000,115974120,6740,6740,6740,6740,0
|
|
20241106,143900,115974120,6740,6740,6740,6740,0
|
|
20241106,143800,115974120,6740,6740,6740,6740,0
|
|
20241106,143700,115974120,6740,6740,6740,6740,0
|
|
20241106,143600,115974120,6740,6740,6740,6740,0
|
|
20241106,143500,115974120,6740,6740,6740,6740,0
|
|
20241106,143400,115974120,6740,6720,6740,6720,42
|
|
20241106,143300,115691860,6740,6740,6740,6740,0
|
|
20241106,143200,115691860,6740,6740,6740,6740,16
|
|
20241106,143100,115584020,6740,6740,6740,6740,0
|
|
20241106,143000,115584020,6740,6740,6740,6740,0
|
|
20241106,142900,115584020,6740,6740,6740,6740,0
|
|
20241106,142800,115584020,6740,6740,6740,6740,0
|
|
20241106,142700,115584020,6740,6740,6740,6740,0
|
|
20241106,142600,115584020,6740,6740,6740,6740,0
|
|
20241106,142500,115584020,6740,6740,6740,6740,0
|
|
20241106,142400,115584020,6740,6740,6740,6740,0
|
|
20241106,142300,115584020,6740,6740,6740,6740,0
|
|
20241106,142200,115584020,6740,6740,6740,6740,0
|
|
20241106,142100,115584020,6740,6740,6740,6740,1
|
|
20241106,142000,115577280,6740,6740,6740,6740,0
|
|
20241106,141900,115577280,6740,6740,6740,6720,299
|
|
20241106,141800,113567960,6720,6720,6720,6720,0
|
|
20241106,141700,113567960,6720,6720,6720,6720,2
|
|
20241106,141600,113554520,6720,6720,6720,6720,0
|
|
20241106,141500,113554520,6720,6720,6720,6720,0
|
|
20241106,141400,113554520,6720,6720,6720,6720,0
|
|
20241106,141300,113554520,6720,6740,6740,6720,3
|
|
20241106,141200,113534320,6740,6710,6740,6710,501
|
|
20241106,141100,110172580,6710,6720,6720,6710,1100
|
|
20241106,141000,102786880,6720,6720,6720,6720,21
|
|
20241106,140900,102645760,6740,6740,6740,6740,0
|
|
20241106,140800,102645760,6740,6740,6740,6740,0
|
|
20241106,140700,102645760,6740,6740,6740,6740,0
|
|
20241106,140600,102645760,6740,6740,6740,6740,10
|
|
20241106,140500,102578360,6720,6720,6720,6720,0
|
|
20241106,140400,102578360,6720,6720,6720,6720,0
|
|
20241106,140300,102578360,6720,6720,6720,6720,100
|
|
20241106,140200,101906360,6720,6720,6720,6720,0
|
|
20241106,140100,101906360,6720,6720,6720,6720,0
|
|
20241106,140000,101906360,6720,6720,6720,6720,0
|
|
20241106,135900,101906360,6720,6720,6720,6720,0
|
|
20241106,135800,101906360,6720,6720,6720,6720,7
|
|
20241106,135700,101859320,6720,6720,6720,6720,0
|
|
20241106,135600,101859320,6720,6720,6720,6720,0
|
|
20241106,135500,101859320,6720,6740,6740,6720,10
|
|
20241106,135400,101791940,6740,6740,6740,6740,90
|
|
20241106,135300,101185340,6720,6720,6720,6720,1
|
|
20241106,135200,101178620,6710,6710,6710,6710,0
|
|
20241106,135100,101178620,6710,6710,6710,6710,0
|
|
20241106,135000,101178620,6710,6710,6710,6710,0
|
|
20241106,134900,101178620,6710,6710,6710,6710,0
|
|
20241106,134800,101178620,6710,6710,6710,6710,0
|
|
20241106,134700,101178620,6710,6710,6710,6710,0
|
|
20241106,134600,101178620,6710,6710,6710,6710,0
|
|
20241106,134500,101178620,6710,6710,6710,6710,0
|
|
20241106,134400,101178620,6710,6710,6710,6710,23
|
|
20241106,134300,101024290,6710,6710,6710,6710,0
|
|
20241106,134200,101024290,6710,6710,6710,6710,0
|
|
20241106,134100,101024290,6710,6710,6710,6710,0
|
|
20241106,134000,101024290,6710,6710,6710,6710,505
|
|
20241106,133900,97635740,6750,6750,6750,6750,0
|
|
20241106,133800,97635740,6750,6750,6750,6750,0
|
|
20241106,133700,97635740,6750,6750,6750,6750,10
|
|
20241106,133600,97568240,6750,6750,6750,6750,0
|
|
20241106,133500,97568240,6750,6750,6750,6750,0
|
|
20241106,133400,97568240,6750,6750,6750,6750,0
|
|
20241106,133300,97568240,6750,6750,6750,6750,0
|
|
20241106,133200,97568240,6750,6750,6750,6750,0
|
|
20241106,133100,97568240,6750,6710,6750,6710,34
|
|
20241106,133000,97340060,6750,6750,6750,6750,0
|
|
20241106,132900,97340060,6750,6750,6750,6750,0
|
|
20241106,132800,97340060,6750,6750,6750,6750,296
|
|
20241106,132700,95342060,6750,6750,6750,6750,0
|
|
20241106,132600,95342060,6750,6750,6750,6750,0
|
|
20241106,132500,95342060,6750,6750,6750,6750,0
|
|
20241106,132400,95342060,6750,6750,6750,6750,0
|
|
20241106,132300,95342060,6750,6710,6750,6710,101
|
|
20241106,132200,94664310,6750,6750,6750,6750,0
|
|
20241106,132100,94664310,6750,6750,6750,6750,1
|
|
20241106,132000,94657560,6710,6710,6710,6710,10
|
|
20241106,131900,94590460,6750,6750,6750,6750,14
|
|
20241106,131800,94495960,6750,6750,6750,6750,0
|
|
20241106,131700,94495960,6750,6750,6750,6750,0
|
|
20241106,131600,94495960,6750,6750,6750,6750,0
|
|
20241106,131500,94495960,6750,6750,6750,6750,0
|
|
20241106,131400,94495960,6750,6750,6750,6750,0
|
|
20241106,131300,94495960,6750,6750,6750,6750,0
|
|
20241106,131200,94495960,6750,6750,6750,6750,0
|
|
20241106,131100,94495960,6750,6750,6750,6750,0
|
|
20241106,131000,94495960,6750,6750,6750,6750,1
|
|
20241106,130900,94489210,6750,6750,6750,6750,0
|
|
20241106,130800,94489210,6750,6750,6750,6750,0
|
|
20241106,130700,94489210,6750,6740,6750,6740,501
|
|
20241106,130600,91112460,6740,6740,6740,6740,0
|
|
20241106,130500,91112460,6740,6740,6740,6740,1
|
|
20241106,130400,91105720,6700,6710,6710,6700,1273
|
|
20241106,130300,82570300,6760,6760,6760,6760,0
|
|
20241106,130200,82570300,6760,6760,6760,6760,0
|
|
20241106,130100,82570300,6760,6750,6760,6750,2
|
|
20241106,130000,82556790,6750,6750,6750,6750,500
|
|
20241106,125900,79181790,6750,6750,6750,6750,0
|
|
20241106,125800,79181790,6750,6750,6750,6750,0
|
|
20241106,125700,79181790,6750,6750,6750,6750,0
|
|
20241106,125600,79181790,6750,6750,6750,6750,1
|
|
20241106,125500,79175040,6710,6720,6720,6710,502
|
|
20241106,125400,75804600,6750,6750,6750,6750,0
|
|
20241106,125300,75804600,6750,6750,6750,6750,1
|
|
20241106,125200,75797850,6750,6750,6750,6750,0
|
|
20241106,125100,75797850,6750,6750,6750,6750,1
|
|
20241106,125000,75791100,6730,6730,6730,6730,0
|
|
20241106,124900,75791100,6730,6740,6740,6730,576
|
|
20241106,124800,71911620,6750,6750,6750,6750,0
|
|
20241106,124700,71911620,6750,6750,6750,6750,0
|
|
20241106,124600,71911620,6750,6750,6750,6750,30
|
|
20241106,124500,71709120,6750,6750,6750,6750,0
|
|
20241106,124400,71709120,6750,6750,6750,6750,0
|
|
20241106,124300,71709120,6750,6750,6750,6750,0
|
|
20241106,124200,71709120,6750,6750,6750,6750,0
|
|
20241106,124100,71709120,6750,6750,6750,6750,0
|
|
20241106,124000,71709120,6750,6790,6790,6750,564
|
|
20241106,123900,67901720,6790,6790,6790,6790,0
|
|
20241106,123800,67901720,6790,6790,6790,6790,0
|
|
20241106,123700,67901720,6790,6790,6790,6790,0
|
|
20241106,123600,67901720,6790,6790,6790,6790,0
|
|
20241106,123500,67901720,6790,6790,6790,6790,0
|
|
20241106,123400,67901720,6790,6790,6790,6790,0
|
|
20241106,123300,67901720,6790,6790,6790,6790,0
|
|
20241106,123200,67901720,6790,6790,6790,6790,0
|
|
20241106,123100,67901720,6790,6760,6790,6750,551
|
|
20241106,123000,64181070,6760,6760,6760,6760,14
|
|
20241106,122900,64086430,6760,6760,6760,6760,0
|
|
20241106,122800,64086430,6760,6760,6760,6760,0
|
|
20241106,122700,64086430,6760,6760,6760,6760,0
|
|
20241106,122600,64086430,6760,6760,6760,6760,0
|
|
20241106,122500,64086430,6760,6760,6760,6760,0
|
|
20241106,122400,64086430,6760,6760,6760,6760,131
|
|
20241106,122300,63200870,6760,6760,6760,6760,0
|
|
20241106,122200,63200870,6760,6760,6760,6760,0
|
|
20241106,122100,63200870,6760,6760,6760,6760,1
|
|
20241106,122000,63194110,6800,6800,6800,6800,0
|
|
20241106,121900,63194110,6800,6800,6800,6800,0
|
|
20241106,121800,63194110,6800,6800,6800,6800,582
|
|
20241106,121700,59236510,6800,6790,6800,6790,401
|
|
20241106,121600,56513710,6790,6790,6790,6790,0
|
|
20241106,121500,56513710,6790,6790,6790,6790,0
|
|
20241106,121400,56513710,6790,6790,6790,6790,0
|
|
20241106,121300,56513710,6790,6790,6790,6790,0
|
|
20241106,121200,56513710,6790,6790,6790,6790,0
|
|
20241106,121100,56513710,6790,6790,6790,6790,0
|
|
20241106,121000,56513710,6790,6790,6790,6790,1
|
|
20241106,120900,56506920,6760,6760,6760,6760,0
|
|
20241106,120800,56506920,6760,6760,6760,6760,0
|
|
20241106,120700,56506920,6760,6760,6760,6760,100
|
|
20241106,120600,55830920,6800,6800,6800,6800,0
|
|
20241106,120500,55830920,6800,6800,6800,6800,0
|
|
20241106,120400,55830920,6800,6800,6800,6800,0
|
|
20241106,120300,55830920,6800,6800,6800,6800,0
|
|
20241106,120200,55830920,6800,6800,6800,6800,1
|
|
20241106,120100,55824120,6760,6770,6770,6760,34
|
|
20241106,120000,55594100,6800,6790,6800,6790,56
|
|
20241106,115900,55213850,6790,6790,6790,6790,0
|
|
20241106,115800,55213850,6790,6790,6790,6790,0
|
|
20241106,115700,55213850,6790,6790,6790,6790,5
|
|
20241106,115600,55179900,6800,6800,6800,6800,0
|
|
20241106,115500,55179900,6800,6800,6800,6800,0
|
|
20241106,115400,55179900,6800,6800,6800,6800,0
|
|
20241106,115300,55179900,6800,6800,6800,6800,0
|
|
20241106,115200,55179900,6800,6800,6800,6800,0
|
|
20241106,115100,55179900,6800,6800,6800,6800,0
|
|
20241106,115000,55179900,6800,6800,6800,6800,0
|
|
20241106,114900,55179900,6800,6800,6800,6800,0
|
|
20241106,114800,55179900,6800,6770,6800,6770,56
|
|
20241106,114700,54800750,6770,6770,6770,6770,1
|
|
20241106,114600,54793980,6800,6790,6800,6790,147
|
|
20241106,114500,53794510,6800,6800,6800,6800,0
|
|
20241106,114400,53794510,6800,6800,6800,6800,0
|
|
20241106,114300,53794510,6800,6800,6800,6800,0
|
|
20241106,114200,53794510,6800,6800,6800,6800,0
|
|
20241106,114100,53794510,6800,6800,6800,6800,0
|
|
20241106,114000,53794510,6800,6800,6800,6800,0
|
|
20241106,113900,53794510,6800,6800,6800,6800,1
|
|
20241106,113800,53787710,6800,6800,6800,6800,0
|
|
20241106,113700,53787710,6800,6800,6800,6800,0
|
|
20241106,113600,53787710,6800,6800,6800,6800,0
|
|
20241106,113500,53787710,6800,6800,6800,6800,0
|
|
20241106,113400,53787710,6800,6800,6800,6800,0
|
|
20241106,113300,53787710,6800,6800,6800,6800,0
|
|
20241106,113200,53787710,6800,6800,6800,6800,0
|
|
20241106,113100,53787710,6800,6790,6800,6790,3
|
|
20241106,113000,53767330,6770,6770,6770,6770,6
|
|
20241106,112900,53726710,6800,6800,6800,6800,0
|
|
20241106,112800,53726710,6800,6800,6800,6800,0
|
|
20241106,112700,53726710,6800,6800,6800,6800,0
|
|
20241106,112600,53726710,6800,6800,6800,6800,0
|
|
20241106,112500,53726710,6800,6800,6800,6800,9
|
|
20241106,112400,53665510,6800,6780,6800,6780,2
|
|
20241106,112300,53651930,6800,6800,6800,6800,0
|
|
20241106,112200,53651930,6800,6800,6800,6800,0
|
|
20241106,112100,53651930,6800,6800,6800,6800,10
|
|
20241106,112000,53583930,6800,6800,6800,6800,1
|
|
20241106,111900,53577130,6800,6800,6800,6800,146
|
|
20241106,111800,52584330,6800,6800,6800,6800,0
|
|
20241106,111700,52584330,6800,6750,6800,6750,482
|
|
20241106,111600,49330780,6800,6800,6800,6800,0
|
|
20241106,111500,49330780,6800,6800,6800,6800,0
|
|
20241106,111400,49330780,6800,6800,6800,6800,0
|
|
20241106,111300,49330780,6800,6800,6800,6800,0
|
|
20241106,111200,49330780,6800,6800,6800,6800,0
|
|
20241106,111100,49330780,6800,6800,6800,6800,1
|
|
20241106,111000,49323980,6750,6770,6770,6750,100
|
|
20241106,110900,48648320,6800,6800,6800,6800,0
|
|
20241106,110800,48648320,6800,6800,6800,6800,0
|
|
20241106,110700,48648320,6800,6800,6800,6800,0
|
|
20241106,110600,48648320,6800,6800,6800,6800,1
|
|
20241106,110500,48641520,6800,6800,6800,6800,0
|
|
20241106,110400,48641520,6800,6800,6800,6800,0
|
|
20241106,110300,48641520,6800,6800,6800,6800,0
|
|
20241106,110200,48641520,6800,6800,6800,6800,0
|
|
20241106,110100,48641520,6800,6800,6800,6800,0
|
|
20241106,110000,48641520,6800,6800,6800,6800,1
|
|
20241106,105900,48634720,6800,6800,6800,6800,22
|
|
20241106,105800,48485120,6800,6800,6800,6800,1
|
|
20241106,105700,48478320,6800,6800,6800,6800,0
|
|
20241106,105600,48478320,6800,6800,6800,6800,0
|
|
20241106,105500,48478320,6800,6800,6800,6800,0
|
|
20241106,105400,48478320,6800,6800,6800,6800,0
|
|
20241106,105300,48478320,6800,6800,6800,6800,0
|
|
20241106,105200,48478320,6800,6800,6800,6800,0
|
|
20241106,105100,48478320,6800,6790,6800,6790,199
|
|
20241106,105000,47127100,6790,6790,6790,6790,3
|
|
20241106,104900,47106730,6790,6790,6790,6790,0
|
|
20241106,104800,47106730,6790,6790,6790,6790,0
|
|
20241106,104700,47106730,6790,6790,6790,6790,0
|
|
20241106,104600,47106730,6790,6790,6790,6790,0
|
|
20241106,104500,47106730,6790,6790,6790,6790,0
|
|
20241106,104400,47106730,6790,6790,6790,6790,0
|
|
20241106,104300,47106730,6790,6790,6790,6790,0
|
|
20241106,104200,47106730,6790,6790,6790,6790,0
|
|
20241106,104100,47106730,6790,6790,6790,6790,0
|
|
20241106,104000,47106730,6790,6790,6790,6790,1
|
|
20241106,103900,47099940,6780,6780,6790,6780,621
|
|
20241106,103800,42889340,6780,6780,6780,6770,102
|
|
20241106,103700,42198780,6790,6790,6790,6790,0
|
|
20241106,103600,42198780,6790,6790,6790,6790,0
|
|
20241106,103500,42198780,6790,6790,6790,6790,0
|
|
20241106,103400,42198780,6790,6790,6790,6790,0
|
|
20241106,103300,42198780,6790,6790,6790,6790,0
|
|
20241106,103200,42198780,6790,6790,6790,6790,7
|
|
20241106,103100,42151250,6790,6790,6790,6790,0
|
|
20241106,103000,42151250,6790,6790,6790,6790,0
|
|
20241106,102900,42151250,6790,6790,6790,6790,1
|
|
20241106,102800,42144460,6790,6790,6790,6790,0
|
|
20241106,102700,42144460,6790,6790,6790,6790,0
|
|
20241106,102600,42144460,6790,6790,6790,6790,0
|
|
20241106,102500,42144460,6790,6770,6790,6770,18
|
|
20241106,102400,42022580,6770,6760,6770,6760,399
|
|
20241106,102300,39322320,6760,6760,6760,6760,2
|
|
20241106,102200,39308800,6770,6770,6770,6770,0
|
|
20241106,102100,39308800,6770,6760,6770,6760,2
|
|
20241106,102000,39295270,6760,6760,6760,6760,8
|
|
20241106,101900,39241190,6760,6760,6760,6760,0
|
|
20241106,101800,39241190,6760,6760,6760,6760,0
|
|
20241106,101700,39241190,6760,6760,6760,6760,0
|
|
20241106,101600,39241190,6760,6760,6760,6760,0
|
|
20241106,101500,39241190,6760,6760,6760,6760,0
|
|
20241106,101400,39241190,6760,6750,6760,6750,35
|
|
20241106,101300,39004930,6750,6750,6750,6750,0
|
|
20241106,101200,39004930,6750,6750,6750,6750,0
|
|
20241106,101100,39004930,6750,6750,6750,6750,1
|
|
20241106,101000,38998180,6720,6720,6720,6720,83
|
|
20241106,100900,38440420,6750,6750,6750,6750,0
|
|
20241106,100800,38440420,6750,6750,6750,6750,24
|
|
20241106,100700,38278420,6750,6750,6750,6750,0
|
|
20241106,100600,38278420,6750,6750,6750,6750,0
|
|
20241106,100500,38278420,6750,6750,6750,6750,0
|
|
20241106,100400,38278420,6750,6750,6750,6750,0
|
|
20241106,100300,38278420,6750,6750,6750,6750,2
|
|
20241106,100200,38264920,6720,6720,6720,6720,0
|
|
20241106,100100,38264920,6720,6720,6720,6720,40
|
|
20241106,100000,37996120,6760,6740,6760,6710,720
|
|
20241106,095900,33153860,6770,6770,6770,6770,1
|
|
20241106,095800,33147090,6780,6780,6780,6780,0
|
|
20241106,095700,33147090,6780,6770,6780,6770,58
|
|
20241106,095600,32754420,6770,6770,6770,6770,0
|
|
20241106,095500,32754420,6770,6770,6770,6770,1
|
|
20241106,095400,32747650,6770,6760,6770,6760,851
|
|
20241106,095300,26990380,6760,6760,6760,6760,0
|
|
20241106,095200,26990380,6760,6760,6760,6760,0
|
|
20241106,095100,26990380,6760,6760,6760,6760,20
|
|
20241106,095000,26855180,6760,6760,6760,6760,0
|
|
20241106,094900,26855180,6760,6760,6760,6760,0
|
|
20241106,094800,26855180,6760,6760,6760,6760,0
|
|
20241106,094700,26855180,6760,6740,6760,6740,296
|
|
20241106,094600,24860120,6770,6770,6770,6770,0
|
|
20241106,094500,24860120,6770,6770,6770,6770,83
|
|
20241106,094400,24298210,6750,6750,6750,6750,100
|
|
20241106,094300,23623210,6770,6770,6770,6770,1
|
|
20241106,094200,23616440,6770,6770,6770,6770,2
|
|
20241106,094100,23602900,6770,6770,6770,6770,0
|
|
20241106,094000,23602900,6770,6770,6770,6740,170
|
|
20241106,093900,22455670,6760,6760,6760,6760,200
|
|
20241106,093800,21103670,6770,6770,6770,6770,0
|
|
20241106,093700,21103670,6770,6770,6770,6770,0
|
|
20241106,093600,21103670,6770,6760,6770,6760,2
|
|
20241106,093500,21090140,6770,6770,6770,6770,21
|
|
20241106,093400,20947970,6770,6770,6770,6770,0
|
|
20241106,093300,20947970,6770,6770,6770,6770,1
|
|
20241106,093200,20941200,6770,6770,6770,6770,0
|
|
20241106,093100,20941200,6770,6770,6770,6770,0
|
|
20241106,093000,20941200,6770,6770,6770,6770,0
|
|
20241106,092900,20941200,6770,6770,6770,6770,0
|
|
20241106,092800,20941200,6770,6770,6770,6770,0
|
|
20241106,092700,20941200,6770,6770,6770,6770,0
|
|
20241106,092600,20941200,6770,6770,6770,6770,142
|
|
20241106,092500,19979860,6770,6770,6770,6770,0
|
|
20241106,092400,19979860,6770,6770,6770,6770,1
|
|
20241106,092300,19973090,6760,6760,6760,6760,18
|
|
20241106,092200,19851410,6770,6770,6770,6770,0
|
|
20241106,092100,19851410,6770,6760,6770,6760,4
|
|
20241106,092000,19824360,6770,6770,6770,6770,0
|
|
20241106,091900,19824360,6770,6770,6770,6770,18
|
|
20241106,091800,19702500,6770,6770,6770,6770,5
|
|
20241106,091700,19668650,6770,6770,6770,6770,0
|
|
20241106,091600,19668650,6770,6770,6770,6770,0
|
|
20241106,091500,19668650,6770,6770,6770,6770,0
|
|
20241106,091400,19668650,6770,6770,6770,6770,0
|
|
20241106,091300,19668650,6770,6770,6770,6770,0
|
|
20241106,091200,19668650,6770,6770,6770,6770,1
|
|
20241106,091100,19661880,6770,6770,6770,6770,426
|
|
20241106,091000,16777860,6770,6750,6770,6740,727
|
|
20241106,090900,11873910,6770,6770,6770,6770,0
|
|
20241106,090800,11873910,6770,6770,6770,6770,0
|
|
20241106,090700,11873910,6770,6750,6770,6740,768
|
|
20241106,090600,6694330,6750,6750,6750,6750,0
|
|
20241106,090500,6694330,6750,6750,6750,6750,125
|
|
20241106,090400,5850580,6770,6770,6770,6760,811
|
|
20241106,090300,360120,6790,6790,6790,6790,0
|
|
20241106,090200,360120,6790,6770,6790,6770,21
|
|
20241106,090100,217550,6800,6800,6800,6800,0
|
|
20241106,090000,217550,6800,6780,6800,6770,32
|