645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,194200,26685340,6770,6770,6770,6770,196
|
|
20241107,194100,26685340,6770,6770,6770,6770,0
|
|
20241107,194000,26685340,6770,6770,6770,6770,0
|
|
20241107,193900,26685340,6770,6770,6770,6770,0
|
|
20241107,193800,26685340,6770,6770,6770,6770,0
|
|
20241107,193700,26685340,6770,6770,6770,6770,0
|
|
20241107,193600,26685340,6770,6770,6770,6770,0
|
|
20241107,193500,26685340,6770,6770,6770,6770,0
|
|
20241107,193400,26685340,6770,6770,6770,6770,0
|
|
20241107,193300,26685340,6770,6770,6770,6770,0
|
|
20241107,193200,26685340,6770,6770,6770,6770,0
|
|
20241107,193100,26685340,6770,6770,6770,6770,0
|
|
20241107,193000,26685340,6770,6770,6770,6770,0
|
|
20241107,192900,26685340,6770,6770,6770,6770,0
|
|
20241107,192800,26685340,6770,6770,6770,6770,0
|
|
20241107,192700,26685340,6770,6770,6770,6770,0
|
|
20241107,192600,26685340,6770,6770,6770,6770,0
|
|
20241107,192500,26685340,6770,6770,6770,6770,0
|
|
20241107,192400,26685340,6770,6770,6770,6770,0
|
|
20241107,192300,26685340,6770,6770,6770,6770,0
|
|
20241107,192200,26685340,6770,6770,6770,6770,0
|
|
20241107,192100,26685340,6770,6770,6770,6770,0
|
|
20241107,192000,26685340,6770,6770,6770,6770,0
|
|
20241107,191900,26685340,6770,6770,6770,6770,0
|
|
20241107,191800,26685340,6770,6770,6770,6770,0
|
|
20241107,191700,26685340,6770,6770,6770,6770,0
|
|
20241107,191600,26685340,6770,6770,6770,6770,0
|
|
20241107,191500,26685340,6770,6770,6770,6770,0
|
|
20241107,191400,26685340,6770,6770,6770,6770,0
|
|
20241107,191300,26685340,6770,6770,6770,6770,0
|
|
20241107,191200,26685340,6770,6770,6770,6770,196
|
|
20241107,191100,26685340,6770,6770,6770,6770,0
|
|
20241107,191000,26685340,6770,6770,6770,6770,0
|
|
20241107,190900,26685340,6770,6770,6770,6770,0
|
|
20241107,190800,26685340,6770,6770,6770,6770,0
|
|
20241107,190700,26685340,6770,6770,6770,6770,0
|
|
20241107,190600,26685340,6770,6770,6770,6770,0
|
|
20241107,190500,26685340,6770,6770,6770,6770,0
|
|
20241107,190400,26685340,6770,6770,6770,6770,0
|
|
20241107,190300,26685340,6770,6770,6770,6770,0
|
|
20241107,190200,26685340,6770,6770,6770,6770,0
|
|
20241107,190100,26685340,6770,6770,6770,6770,0
|
|
20241107,190000,26685340,6770,6770,6770,6770,0
|
|
20241107,185900,26685340,6770,6770,6770,6770,0
|
|
20241107,185800,26685340,6770,6770,6770,6770,0
|
|
20241107,185700,26685340,6770,6770,6770,6770,0
|
|
20241107,185600,26685340,6770,6770,6770,6770,0
|
|
20241107,185500,26685340,6770,6770,6770,6770,0
|
|
20241107,185400,26685340,6770,6770,6770,6770,0
|
|
20241107,185300,26685340,6770,6770,6770,6770,0
|
|
20241107,185200,26685340,6770,6770,6770,6770,0
|
|
20241107,185100,26685340,6770,6770,6770,6770,0
|
|
20241107,185000,26685340,6770,6770,6770,6770,0
|
|
20241107,184900,26685340,6770,6770,6770,6770,0
|
|
20241107,184800,26685340,6770,6770,6770,6770,0
|
|
20241107,184700,26685340,6770,6770,6770,6770,0
|
|
20241107,184600,26685340,6770,6770,6770,6770,0
|
|
20241107,184500,26685340,6770,6770,6770,6770,0
|
|
20241107,184400,26685340,6770,6770,6770,6770,0
|
|
20241107,184300,26685340,6770,6770,6770,6770,0
|
|
20241107,184200,26685340,6770,6770,6770,6770,196
|
|
20241107,184100,26685340,6770,6770,6770,6770,0
|
|
20241107,184000,26685340,6770,6770,6770,6770,0
|
|
20241107,183900,26685340,6770,6770,6770,6770,0
|
|
20241107,183800,26685340,6770,6770,6770,6770,0
|
|
20241107,183700,26685340,6770,6770,6770,6770,0
|
|
20241107,183600,26685340,6770,6770,6770,6770,0
|
|
20241107,183500,26685340,6770,6770,6770,6770,0
|
|
20241107,183400,26685340,6770,6770,6770,6770,0
|
|
20241107,183300,26685340,6770,6770,6770,6770,0
|
|
20241107,183200,26685340,6770,6770,6770,6770,0
|
|
20241107,183100,26685340,6770,6770,6770,6770,0
|
|
20241107,183000,26685340,6770,6770,6770,6770,0
|
|
20241107,182900,26685340,6770,6770,6770,6770,0
|
|
20241107,182800,26685340,6770,6770,6770,6770,0
|
|
20241107,182700,26685340,6770,6770,6770,6770,0
|
|
20241107,182600,26685340,6770,6770,6770,6770,0
|
|
20241107,182500,26685340,6770,6770,6770,6770,0
|
|
20241107,182400,26685340,6770,6770,6770,6770,0
|
|
20241107,182300,26685340,6770,6770,6770,6770,0
|
|
20241107,182200,26685340,6770,6770,6770,6770,0
|
|
20241107,182100,26685340,6770,6770,6770,6770,0
|
|
20241107,182000,26685340,6770,6770,6770,6770,0
|
|
20241107,181900,26685340,6770,6770,6770,6770,0
|
|
20241107,181800,26685340,6770,6770,6770,6770,0
|
|
20241107,181700,26685340,6770,6770,6770,6770,0
|
|
20241107,181600,26685340,6770,6770,6770,6770,0
|
|
20241107,181500,26685340,6770,6770,6770,6770,0
|
|
20241107,181400,26685340,6770,6770,6770,6770,0
|
|
20241107,181300,26685340,6770,6770,6770,6770,0
|
|
20241107,181200,26685340,6770,6770,6770,6770,196
|
|
20241107,181100,26685340,6770,6770,6770,6770,0
|
|
20241107,181000,26685340,6770,6770,6770,6770,0
|
|
20241107,180900,26685340,6770,6770,6770,6770,0
|
|
20241107,180800,26685340,6770,6770,6770,6770,0
|
|
20241107,180700,26685340,6770,6770,6770,6770,0
|
|
20241107,180600,26685340,6770,6770,6770,6770,0
|
|
20241107,180500,26685340,6770,6770,6770,6770,0
|
|
20241107,180400,26685340,6770,6770,6770,6770,0
|
|
20241107,180300,26685340,6770,6770,6770,6770,0
|
|
20241107,180200,26685340,6770,6770,6770,6770,0
|
|
20241107,180100,26685340,6770,6770,6770,6770,0
|
|
20241107,180000,26685340,6770,6770,6770,6770,0
|
|
20241107,175900,26685340,6770,6770,6770,6770,0
|
|
20241107,175800,26685340,6770,6770,6770,6770,0
|
|
20241107,175700,26685340,6770,6770,6770,6770,0
|
|
20241107,175600,26685340,6770,6770,6770,6770,0
|
|
20241107,175500,26685340,6770,6770,6770,6770,0
|
|
20241107,175400,26685340,6770,6770,6770,6770,0
|
|
20241107,175300,26685340,6770,6770,6770,6770,0
|
|
20241107,175200,26685340,6770,6770,6770,6770,0
|
|
20241107,175100,26685340,6770,6770,6770,6770,0
|
|
20241107,175000,26685340,6770,6770,6770,6770,0
|
|
20241107,174900,26685340,6770,6770,6770,6770,0
|
|
20241107,174800,26685340,6770,6770,6770,6770,0
|
|
20241107,174700,26685340,6770,6770,6770,6770,0
|
|
20241107,174600,26685340,6770,6770,6770,6770,0
|
|
20241107,174500,26685340,6770,6770,6770,6770,0
|
|
20241107,174400,26685340,6770,6770,6770,6770,0
|
|
20241107,174300,26685340,6770,6770,6770,6770,0
|
|
20241107,174200,26685340,6770,6770,6770,6770,196
|
|
20241107,174100,26685340,6770,6770,6770,6770,0
|
|
20241107,174000,26685340,6770,6770,6770,6770,0
|
|
20241107,173900,26685340,6770,6770,6770,6770,0
|
|
20241107,173800,26685340,6770,6770,6770,6770,0
|
|
20241107,173700,26685340,6770,6770,6770,6770,0
|
|
20241107,173600,26685340,6770,6770,6770,6770,0
|
|
20241107,173500,26685340,6770,6770,6770,6770,0
|
|
20241107,173400,26685340,6770,6770,6770,6770,0
|
|
20241107,173300,26685340,6770,6770,6770,6770,0
|
|
20241107,173200,26685340,6770,6770,6770,6770,0
|
|
20241107,173100,26685340,6770,6770,6770,6770,0
|
|
20241107,173000,26685340,6770,6770,6770,6770,0
|
|
20241107,172900,26685340,6770,6770,6770,6770,0
|
|
20241107,172800,26685340,6770,6770,6770,6770,0
|
|
20241107,172700,26685340,6770,6770,6770,6770,0
|
|
20241107,172600,26685340,6770,6770,6770,6770,0
|
|
20241107,172500,26685340,6770,6770,6770,6770,0
|
|
20241107,172400,26685340,6770,6770,6770,6770,0
|
|
20241107,172300,26685340,6770,6770,6770,6770,0
|
|
20241107,172200,26685340,6770,6770,6770,6770,0
|
|
20241107,172100,26685340,6770,6770,6770,6770,0
|
|
20241107,172000,26685340,6770,6770,6770,6770,0
|
|
20241107,171900,26685340,6770,6770,6770,6770,0
|
|
20241107,171800,26685340,6770,6770,6770,6770,0
|
|
20241107,171700,26685340,6770,6770,6770,6770,0
|
|
20241107,171600,26685340,6770,6770,6770,6770,0
|
|
20241107,171500,26685340,6770,6770,6770,6770,0
|
|
20241107,171400,26685340,6770,6770,6770,6770,0
|
|
20241107,171300,26685340,6770,6770,6770,6770,0
|
|
20241107,171200,26685340,6770,6770,6770,6770,196
|
|
20241107,171100,26685340,6770,6770,6770,6770,0
|
|
20241107,171000,26685340,6770,6770,6770,6770,0
|
|
20241107,170900,26685340,6770,6770,6770,6770,0
|
|
20241107,170800,26685340,6770,6770,6770,6770,0
|
|
20241107,170700,26685340,6770,6770,6770,6770,0
|
|
20241107,170600,26685340,6770,6770,6770,6770,0
|
|
20241107,170500,26685340,6770,6770,6770,6770,0
|
|
20241107,170400,26685340,6770,6770,6770,6770,0
|
|
20241107,170300,26685340,6770,6770,6770,6770,0
|
|
20241107,170200,26685340,6770,6770,6770,6770,0
|
|
20241107,170100,26685340,6770,6770,6770,6770,0
|
|
20241107,170000,26685340,6770,6770,6770,6770,0
|
|
20241107,165900,26685340,6770,6770,6770,6770,0
|
|
20241107,165800,26685340,6770,6770,6770,6770,0
|
|
20241107,165700,26685340,6770,6770,6770,6770,0
|
|
20241107,165600,26685340,6770,6770,6770,6770,0
|
|
20241107,165500,26685340,6770,6770,6770,6770,0
|
|
20241107,165400,26685340,6770,6770,6770,6770,0
|
|
20241107,165300,26685340,6770,6770,6770,6770,0
|
|
20241107,165200,26685340,6770,6770,6770,6770,0
|
|
20241107,165100,26685340,6770,6770,6770,6770,0
|
|
20241107,165000,26685340,6770,6770,6770,6770,0
|
|
20241107,164900,26685340,6770,6770,6770,6770,0
|
|
20241107,164800,26685340,6770,6770,6770,6770,0
|
|
20241107,164700,26685340,6770,6770,6770,6770,0
|
|
20241107,164600,26685340,6770,6770,6770,6770,0
|
|
20241107,164500,26685340,6770,6770,6770,6770,0
|
|
20241107,164400,26685340,6770,6770,6770,6770,0
|
|
20241107,164300,26685340,6770,6770,6770,6770,0
|
|
20241107,164200,26685340,6770,6770,6770,6770,196
|
|
20241107,164100,26685340,6770,6770,6770,6770,0
|
|
20241107,164000,26685340,6770,6770,6770,6770,0
|
|
20241107,163900,26685340,6770,6770,6770,6770,0
|
|
20241107,163800,26685340,6770,6770,6770,6770,0
|
|
20241107,163700,26685340,6770,6770,6770,6770,0
|
|
20241107,163600,26685340,6770,6770,6770,6770,0
|
|
20241107,163500,26685340,6770,6770,6770,6770,0
|
|
20241107,163400,26685340,6770,6770,6770,6770,0
|
|
20241107,163300,26685340,6770,6770,6770,6770,0
|
|
20241107,163200,26685340,6770,6770,6770,6770,0
|
|
20241107,163100,26685340,6770,6770,6770,6770,0
|
|
20241107,163000,26685340,6770,6770,6770,6770,0
|
|
20241107,162900,26685340,6770,6770,6770,6770,0
|
|
20241107,162800,26685340,6770,6770,6770,6770,0
|
|
20241107,162700,26685340,6770,6770,6770,6770,0
|
|
20241107,162600,26685340,6770,6770,6770,6770,0
|
|
20241107,162500,26685340,6770,6770,6770,6770,0
|
|
20241107,162400,26685340,6770,6770,6770,6770,0
|
|
20241107,162300,26685340,6770,6770,6770,6770,0
|
|
20241107,162200,26685340,6770,6770,6770,6770,0
|
|
20241107,162100,26685340,6770,6770,6770,6770,0
|
|
20241107,162000,26685340,6770,6770,6770,6770,0
|
|
20241107,161900,26685340,6770,6770,6770,6770,0
|
|
20241107,161800,26685340,6770,6770,6770,6770,0
|
|
20241107,161700,26685340,6770,6770,6770,6770,0
|
|
20241107,161600,26685340,6770,6770,6770,6770,0
|
|
20241107,161500,26685340,6770,6770,6770,6770,0
|
|
20241107,161400,26685340,6770,6770,6770,6770,0
|
|
20241107,161300,26685340,6770,6770,6770,6770,0
|
|
20241107,161200,26685340,6770,6770,6770,6770,196
|
|
20241107,161100,26685340,6770,6770,6770,6770,0
|
|
20241107,161000,26685340,6770,6770,6770,6770,0
|
|
20241107,160900,26685340,6770,6770,6770,6770,0
|
|
20241107,160800,26685340,6770,6770,6770,6770,0
|
|
20241107,160700,26685340,6770,6770,6770,6770,0
|
|
20241107,160600,26685340,6770,6770,6770,6770,0
|
|
20241107,160500,26685340,6770,6770,6770,6770,0
|
|
20241107,160400,26685340,6770,6770,6770,6770,0
|
|
20241107,160300,26685340,6770,6770,6770,6770,0
|
|
20241107,160200,26685340,6770,6770,6770,6770,0
|
|
20241107,160100,26685340,6770,6770,6770,6770,0
|
|
20241107,160000,26685340,6770,6770,6770,6770,0
|
|
20241107,155900,26685340,6770,6770,6770,6770,0
|
|
20241107,155800,26685340,6770,6770,6770,6770,0
|
|
20241107,155700,26685340,6770,6770,6770,6770,0
|
|
20241107,155600,26685340,6770,6770,6770,6770,0
|
|
20241107,155500,26685340,6770,6770,6770,6770,0
|
|
20241107,155400,26685340,6770,6770,6770,6770,0
|
|
20241107,155300,26685340,6770,6770,6770,6770,0
|
|
20241107,155200,26685340,6770,6770,6770,6770,0
|
|
20241107,155100,26685340,6770,6770,6770,6770,0
|
|
20241107,155000,26685340,6770,6770,6770,6770,0
|
|
20241107,154900,26685340,6770,6770,6770,6770,0
|
|
20241107,154800,26685340,6770,6770,6770,6770,0
|
|
20241107,154700,26685340,6770,6770,6770,6770,0
|
|
20241107,154600,26685340,6770,6770,6770,6770,0
|
|
20241107,154500,26685340,6770,6770,6770,6770,0
|
|
20241107,154400,26685340,6770,6770,6770,6770,0
|
|
20241107,154300,26685340,6770,6770,6770,6770,0
|
|
20241107,154200,26685340,6770,6770,6770,6770,196
|
|
20241107,154100,26685340,6770,6770,6770,6770,0
|
|
20241107,154000,26685340,6770,6770,6770,6770,0
|
|
20241107,153900,26685340,6770,6770,6770,6770,0
|
|
20241107,153800,26685340,6770,6770,6770,6770,0
|
|
20241107,153700,26685340,6770,6770,6770,6770,0
|
|
20241107,153600,26685340,6770,6770,6770,6770,0
|
|
20241107,153500,26685340,6770,6770,6770,6770,0
|
|
20241107,153400,26685340,6770,6770,6770,6770,0
|
|
20241107,153300,26685340,6770,6770,6770,6770,0
|
|
20241107,153200,26685340,6770,6770,6770,6770,0
|
|
20241107,153100,26685340,6770,6770,6770,6770,0
|
|
20241107,153000,26685340,6770,6770,6770,6770,196
|
|
20241107,152900,25358420,6830,6830,6830,6830,0
|
|
20241107,152800,25358420,6830,6830,6830,6830,0
|
|
20241107,152700,25358420,6830,6830,6830,6830,0
|
|
20241107,152600,25358420,6830,6830,6830,6830,0
|
|
20241107,152500,25358420,6830,6830,6830,6830,0
|
|
20241107,152400,25358420,6830,6830,6830,6830,0
|
|
20241107,152300,25358420,6830,6830,6830,6830,0
|
|
20241107,152200,25358420,6830,6830,6830,6830,0
|
|
20241107,152100,25358420,6830,6830,6830,6830,0
|
|
20241107,152000,25358420,6830,6830,6830,6830,0
|
|
20241107,151900,25358420,6830,6830,6830,6830,0
|
|
20241107,151800,25358420,6830,6830,6830,6830,0
|
|
20241107,151700,25358420,6830,6830,6830,6830,0
|
|
20241107,151600,25358420,6830,6830,6830,6830,59
|
|
20241107,151500,24955450,6830,6830,6830,6830,0
|
|
20241107,151400,24955450,6830,6830,6830,6830,0
|
|
20241107,151300,24955450,6830,6830,6830,6830,0
|
|
20241107,151200,24955450,6830,6830,6830,6830,0
|
|
20241107,151100,24955450,6830,6830,6830,6830,0
|
|
20241107,151000,24955450,6830,6830,6830,6830,0
|
|
20241107,150900,24955450,6830,6830,6830,6830,0
|
|
20241107,150800,24955450,6830,6830,6830,6830,0
|
|
20241107,150700,24955450,6830,6830,6830,6830,0
|
|
20241107,150600,24955450,6830,6830,6830,6830,0
|
|
20241107,150500,24955450,6830,6780,6830,6780,301
|
|
20241107,150400,22914620,6780,6780,6780,6780,6
|
|
20241107,150300,22873940,6790,6790,6790,6790,531
|
|
20241107,150200,19268450,6800,6800,6800,6800,0
|
|
20241107,150100,19268450,6800,6800,6800,6800,0
|
|
20241107,150000,19268450,6800,6800,6800,6800,0
|
|
20241107,145900,19268450,6800,6800,6800,6800,0
|
|
20241107,145800,19268450,6800,6800,6800,6800,0
|
|
20241107,145700,19268450,6800,6800,6800,6800,0
|
|
20241107,145600,19268450,6800,6800,6800,6800,0
|
|
20241107,145500,19268450,6800,6800,6800,6800,164
|
|
20241107,145400,18153250,6810,6810,6810,6810,247
|
|
20241107,145300,16471180,6820,6820,6820,6820,0
|
|
20241107,145200,16471180,6820,6820,6820,6820,6
|
|
20241107,145100,16430260,6820,6820,6820,6820,32
|
|
20241107,145000,16212020,6840,6840,6840,6840,2
|
|
20241107,144900,16198340,6830,6830,6830,6830,0
|
|
20241107,144800,16198340,6830,6830,6830,6830,0
|
|
20241107,144700,16198340,6830,6830,6830,6830,0
|
|
20241107,144600,16198340,6830,6830,6830,6830,0
|
|
20241107,144500,16198340,6830,6830,6830,6830,0
|
|
20241107,144400,16198340,6830,6830,6830,6830,0
|
|
20241107,144300,16198340,6830,6830,6830,6830,0
|
|
20241107,144200,16198340,6830,6830,6830,6830,0
|
|
20241107,144100,16198340,6830,6830,6830,6830,0
|
|
20241107,144000,16198340,6830,6830,6830,6830,0
|
|
20241107,143900,16198340,6830,6830,6830,6830,0
|
|
20241107,143800,16198340,6830,6830,6830,6830,0
|
|
20241107,143700,16198340,6830,6830,6830,6830,0
|
|
20241107,143600,16198340,6830,6830,6830,6830,0
|
|
20241107,143500,16198340,6830,6830,6830,6830,0
|
|
20241107,143400,16198340,6830,6830,6830,6830,0
|
|
20241107,143300,16198340,6830,6830,6830,6830,0
|
|
20241107,143200,16198340,6830,6830,6830,6830,0
|
|
20241107,143100,16198340,6830,6830,6830,6830,0
|
|
20241107,143000,16198340,6830,6830,6830,6830,0
|
|
20241107,142900,16198340,6830,6840,6840,6830,2
|
|
20241107,142800,16184670,6810,6810,6810,6810,0
|
|
20241107,142700,16184670,6810,6810,6810,6810,40
|
|
20241107,142600,15912270,6820,6820,6820,6820,0
|
|
20241107,142500,15912270,6820,6820,6820,6820,0
|
|
20241107,142400,15912270,6820,6820,6820,6820,0
|
|
20241107,142300,15912270,6820,6820,6820,6820,0
|
|
20241107,142200,15912270,6820,6820,6820,6820,0
|
|
20241107,142100,15912270,6820,6820,6820,6820,0
|
|
20241107,142000,15912270,6820,6820,6820,6820,1
|
|
20241107,141900,15905450,6820,6820,6820,6820,0
|
|
20241107,141800,15905450,6820,6820,6820,6820,0
|
|
20241107,141700,15905450,6820,6820,6820,6820,0
|
|
20241107,141600,15905450,6820,6820,6820,6820,0
|
|
20241107,141500,15905450,6820,6820,6820,6820,0
|
|
20241107,141400,15905450,6820,6820,6820,6820,0
|
|
20241107,141300,15905450,6820,6820,6820,6820,0
|
|
20241107,141200,15905450,6820,6820,6820,6820,0
|
|
20241107,141100,15905450,6820,6820,6820,6820,0
|
|
20241107,141000,15905450,6820,6820,6820,6820,0
|
|
20241107,140900,15905450,6820,6820,6820,6820,0
|
|
20241107,140800,15905450,6820,6820,6820,6820,4
|
|
20241107,140700,15878170,6820,6820,6820,6820,16
|
|
20241107,140600,15769050,6820,6820,6820,6820,16
|
|
20241107,140500,15659930,6820,6820,6820,6820,0
|
|
20241107,140400,15659930,6820,6820,6820,6820,9
|
|
20241107,140300,15598550,6820,6820,6820,6820,0
|
|
20241107,140200,15598550,6820,6820,6820,6820,0
|
|
20241107,140100,15598550,6820,6820,6820,6820,0
|
|
20241107,140000,15598550,6820,6820,6820,6820,0
|
|
20241107,135900,15598550,6820,6820,6820,6820,0
|
|
20241107,135800,15598550,6820,6820,6820,6820,0
|
|
20241107,135700,15598550,6820,6820,6820,6820,0
|
|
20241107,135600,15598550,6820,6820,6820,6820,6
|
|
20241107,135500,15557630,6820,6820,6820,6820,5
|
|
20241107,135400,15523530,6840,6840,6840,6840,0
|
|
20241107,135300,15523530,6840,6840,6840,6840,0
|
|
20241107,135200,15523530,6840,6840,6840,6840,0
|
|
20241107,135100,15523530,6840,6840,6840,6840,0
|
|
20241107,135000,15523530,6840,6840,6840,6840,0
|
|
20241107,134900,15523530,6840,6840,6840,6840,0
|
|
20241107,134800,15523530,6840,6840,6840,6840,0
|
|
20241107,134700,15523530,6840,6840,6840,6840,0
|
|
20241107,134600,15523530,6840,6840,6840,6840,0
|
|
20241107,134500,15523530,6840,6840,6840,6840,20
|
|
20241107,134400,15386730,6830,6830,6830,6830,0
|
|
20241107,134300,15386730,6830,6830,6830,6830,0
|
|
20241107,134200,15386730,6830,6830,6830,6830,0
|
|
20241107,134100,15386730,6830,6830,6830,6830,0
|
|
20241107,134000,15386730,6830,6830,6830,6830,0
|
|
20241107,133900,15386730,6830,6830,6830,6830,0
|
|
20241107,133800,15386730,6830,6830,6830,6830,2
|
|
20241107,133700,15373070,6830,6830,6830,6830,0
|
|
20241107,133600,15373070,6830,6830,6830,6830,0
|
|
20241107,133500,15373070,6830,6830,6830,6830,0
|
|
20241107,133400,15373070,6830,6830,6830,6830,7
|
|
20241107,133300,15325260,6830,6830,6830,6830,0
|
|
20241107,133200,15325260,6830,6830,6830,6830,0
|
|
20241107,133100,15325260,6830,6830,6830,6830,0
|
|
20241107,133000,15325260,6830,6830,6830,6830,0
|
|
20241107,132900,15325260,6830,6830,6830,6830,0
|
|
20241107,132800,15325260,6830,6830,6830,6830,0
|
|
20241107,132700,15325260,6830,6830,6830,6830,0
|
|
20241107,132600,15325260,6830,6830,6830,6830,0
|
|
20241107,132500,15325260,6830,6830,6830,6830,0
|
|
20241107,132400,15325260,6830,6830,6830,6830,0
|
|
20241107,132300,15325260,6830,6830,6830,6830,0
|
|
20241107,132200,15325260,6830,6830,6830,6830,101
|
|
20241107,132100,14635430,6830,6830,6830,6830,0
|
|
20241107,132000,14635430,6830,6830,6830,6830,0
|
|
20241107,131900,14635430,6830,6830,6830,6830,0
|
|
20241107,131800,14635430,6830,6830,6830,6830,0
|
|
20241107,131700,14635430,6830,6830,6830,6830,0
|
|
20241107,131600,14635430,6830,6830,6830,6830,0
|
|
20241107,131500,14635430,6830,6830,6830,6830,0
|
|
20241107,131400,14635430,6830,6830,6830,6830,0
|
|
20241107,131300,14635430,6830,6830,6830,6830,0
|
|
20241107,131200,14635430,6830,6830,6830,6830,0
|
|
20241107,131100,14635430,6830,6830,6830,6830,0
|
|
20241107,131000,14635430,6830,6830,6830,6830,0
|
|
20241107,130900,14635430,6830,6830,6830,6830,0
|
|
20241107,130800,14635430,6830,6830,6830,6830,50
|
|
20241107,130700,14293930,6830,6830,6830,6830,0
|
|
20241107,130600,14293930,6830,6830,6830,6830,0
|
|
20241107,130500,14293930,6830,6830,6830,6830,0
|
|
20241107,130400,14293930,6830,6830,6830,6830,0
|
|
20241107,130300,14293930,6830,6830,6830,6830,0
|
|
20241107,130200,14293930,6830,6830,6830,6830,0
|
|
20241107,130100,14293930,6830,6830,6830,6830,0
|
|
20241107,130000,14293930,6830,6830,6830,6830,0
|
|
20241107,125900,14293930,6830,6830,6830,6830,0
|
|
20241107,125800,14293930,6830,6830,6830,6830,0
|
|
20241107,125700,14293930,6830,6830,6830,6830,0
|
|
20241107,125600,14293930,6830,6830,6830,6830,0
|
|
20241107,125500,14293930,6830,6830,6830,6830,0
|
|
20241107,125400,14293930,6830,6830,6830,6830,0
|
|
20241107,125300,14293930,6830,6830,6830,6830,0
|
|
20241107,125200,14293930,6830,6830,6830,6830,0
|
|
20241107,125100,14293930,6830,6830,6830,6830,0
|
|
20241107,125000,14293930,6830,6830,6830,6830,0
|
|
20241107,124900,14293930,6830,6830,6830,6830,0
|
|
20241107,124800,14293930,6830,6830,6830,6830,0
|
|
20241107,124700,14293930,6830,6830,6830,6830,0
|
|
20241107,124600,14293930,6830,6830,6830,6830,110
|
|
20241107,124500,13542630,6840,6840,6840,6840,0
|
|
20241107,124400,13542630,6840,6840,6840,6840,0
|
|
20241107,124300,13542630,6840,6840,6840,6840,0
|
|
20241107,124200,13542630,6840,6840,6840,6840,0
|
|
20241107,124100,13542630,6840,6840,6840,6840,0
|
|
20241107,124000,13542630,6840,6840,6840,6840,0
|
|
20241107,123900,13542630,6840,6840,6840,6840,0
|
|
20241107,123800,13542630,6840,6840,6840,6840,0
|
|
20241107,123700,13542630,6840,6840,6840,6840,0
|
|
20241107,123600,13542630,6840,6840,6840,6840,0
|
|
20241107,123500,13542630,6840,6840,6840,6840,0
|
|
20241107,123400,13542630,6840,6840,6840,6840,0
|
|
20241107,123300,13542630,6840,6840,6840,6840,0
|
|
20241107,123200,13542630,6840,6840,6840,6840,0
|
|
20241107,123100,13542630,6840,6840,6840,6840,7
|
|
20241107,123000,13494750,6850,6850,6850,6850,0
|
|
20241107,122900,13494750,6850,6850,6850,6850,0
|
|
20241107,122800,13494750,6850,6850,6850,6850,0
|
|
20241107,122700,13494750,6850,6850,6850,6850,0
|
|
20241107,122600,13494750,6850,6850,6850,6850,0
|
|
20241107,122500,13494750,6850,6850,6850,6850,0
|
|
20241107,122400,13494750,6850,6850,6850,6850,0
|
|
20241107,122300,13494750,6850,6850,6850,6850,0
|
|
20241107,122200,13494750,6850,6850,6850,6850,0
|
|
20241107,122100,13494750,6850,6850,6850,6850,0
|
|
20241107,122000,13494750,6850,6850,6850,6850,0
|
|
20241107,121900,13494750,6850,6850,6850,6850,2
|
|
20241107,121800,13481050,6860,6860,6860,6860,0
|
|
20241107,121700,13481050,6860,6860,6860,6860,0
|
|
20241107,121600,13481050,6860,6860,6860,6860,0
|
|
20241107,121500,13481050,6860,6860,6860,6860,0
|
|
20241107,121400,13481050,6860,6860,6860,6860,0
|
|
20241107,121300,13481050,6860,6860,6860,6860,0
|
|
20241107,121200,13481050,6860,6860,6860,6860,0
|
|
20241107,121100,13481050,6860,6860,6860,6860,0
|
|
20241107,121000,13481050,6860,6860,6860,6860,0
|
|
20241107,120900,13481050,6860,6860,6860,6860,0
|
|
20241107,120800,13481050,6860,6860,6860,6860,0
|
|
20241107,120700,13481050,6860,6860,6860,6860,0
|
|
20241107,120600,13481050,6860,6860,6860,6860,0
|
|
20241107,120500,13481050,6860,6860,6860,6860,0
|
|
20241107,120400,13481050,6860,6860,6860,6860,0
|
|
20241107,120300,13481050,6860,6860,6860,6860,0
|
|
20241107,120200,13481050,6860,6860,6860,6860,0
|
|
20241107,120100,13481050,6860,6860,6860,6860,0
|
|
20241107,120000,13481050,6860,6860,6860,6860,0
|
|
20241107,115900,13481050,6860,6860,6860,6860,0
|
|
20241107,115800,13481050,6860,6860,6860,6860,0
|
|
20241107,115700,13481050,6860,6860,6860,6860,0
|
|
20241107,115600,13481050,6860,6860,6860,6860,0
|
|
20241107,115500,13481050,6860,6810,6860,6810,2
|
|
20241107,115400,13467380,6810,6810,6810,6810,100
|
|
20241107,115300,12786380,6850,6850,6850,6850,0
|
|
20241107,115200,12786380,6850,6850,6850,6850,0
|
|
20241107,115100,12786380,6850,6850,6850,6850,0
|
|
20241107,115000,12786380,6850,6850,6850,6850,0
|
|
20241107,114900,12786380,6850,6850,6850,6850,0
|
|
20241107,114800,12786380,6850,6850,6850,6850,0
|
|
20241107,114700,12786380,6850,6850,6850,6850,0
|
|
20241107,114600,12786380,6850,6850,6850,6850,0
|
|
20241107,114500,12786380,6850,6850,6850,6850,1
|
|
20241107,114400,12779530,6850,6850,6850,6850,0
|
|
20241107,114300,12779530,6850,6850,6850,6850,0
|
|
20241107,114200,12779530,6850,6850,6850,6850,0
|
|
20241107,114100,12779530,6850,6850,6850,6850,0
|
|
20241107,114000,12779530,6850,6850,6850,6850,3
|
|
20241107,113900,12758980,6850,6850,6850,6850,0
|
|
20241107,113800,12758980,6850,6850,6850,6850,0
|
|
20241107,113700,12758980,6850,6850,6850,6850,0
|
|
20241107,113600,12758980,6850,6850,6850,6850,0
|
|
20241107,113500,12758980,6850,6850,6850,6850,0
|
|
20241107,113400,12758980,6850,6850,6850,6850,0
|
|
20241107,113300,12758980,6850,6850,6850,6850,0
|
|
20241107,113200,12758980,6850,6850,6850,6850,0
|
|
20241107,113100,12758980,6850,6850,6850,6850,1
|
|
20241107,113000,12752130,6800,6800,6800,6800,0
|
|
20241107,112900,12752130,6800,6800,6800,6800,0
|
|
20241107,112800,12752130,6800,6800,6800,6800,0
|
|
20241107,112700,12752130,6800,6800,6800,6800,0
|
|
20241107,112600,12752130,6800,6800,6800,6800,32
|
|
20241107,112500,12534530,6840,6840,6840,6840,0
|
|
20241107,112400,12534530,6840,6840,6840,6840,0
|
|
20241107,112300,12534530,6840,6840,6840,6840,0
|
|
20241107,112200,12534530,6840,6840,6840,6840,0
|
|
20241107,112100,12534530,6840,6840,6840,6840,0
|
|
20241107,112000,12534530,6840,6840,6840,6840,0
|
|
20241107,111900,12534530,6840,6840,6840,6840,0
|
|
20241107,111800,12534530,6840,6840,6840,6840,0
|
|
20241107,111700,12534530,6840,6840,6840,6840,0
|
|
20241107,111600,12534530,6840,6840,6840,6840,1
|
|
20241107,111500,12527690,6850,6850,6850,6850,0
|
|
20241107,111400,12527690,6850,6850,6850,6850,0
|
|
20241107,111300,12527690,6850,6850,6850,6850,0
|
|
20241107,111200,12527690,6850,6850,6850,6850,0
|
|
20241107,111100,12527690,6850,6850,6850,6850,0
|
|
20241107,111000,12527690,6850,6850,6850,6850,0
|
|
20241107,110900,12527690,6850,6850,6850,6850,0
|
|
20241107,110800,12527690,6850,6850,6850,6850,0
|
|
20241107,110700,12527690,6850,6850,6850,6850,0
|
|
20241107,110600,12527690,6850,6850,6850,6850,0
|
|
20241107,110500,12527690,6850,6850,6850,6850,0
|
|
20241107,110400,12527690,6850,6850,6850,6850,0
|
|
20241107,110300,12527690,6850,6850,6850,6850,0
|
|
20241107,110200,12527690,6850,6850,6850,6850,0
|
|
20241107,110100,12527690,6850,6850,6850,6850,0
|
|
20241107,110000,12527690,6850,6850,6850,6850,0
|
|
20241107,105900,12527690,6850,6850,6850,6850,0
|
|
20241107,105800,12527690,6850,6850,6850,6850,0
|
|
20241107,105700,12527690,6850,6850,6850,6850,0
|
|
20241107,105600,12527690,6850,6850,6850,6850,0
|
|
20241107,105500,12527690,6850,6850,6850,6850,0
|
|
20241107,105400,12527690,6850,6850,6850,6850,0
|
|
20241107,105300,12527690,6850,6850,6850,6850,0
|
|
20241107,105200,12527690,6850,6850,6850,6850,0
|
|
20241107,105100,12527690,6850,6850,6850,6850,0
|
|
20241107,105000,12527690,6850,6850,6850,6850,0
|
|
20241107,104900,12527690,6850,6850,6850,6850,0
|
|
20241107,104800,12527690,6850,6850,6850,6850,0
|
|
20241107,104700,12527690,6850,6850,6850,6850,0
|
|
20241107,104600,12527690,6850,6850,6850,6850,0
|
|
20241107,104500,12527690,6850,6850,6850,6850,0
|
|
20241107,104400,12527690,6850,6850,6850,6850,0
|
|
20241107,104300,12527690,6850,6850,6850,6850,0
|
|
20241107,104200,12527690,6850,6850,6850,6850,0
|
|
20241107,104100,12527690,6850,6850,6850,6850,0
|
|
20241107,104000,12527690,6850,6850,6850,6850,0
|
|
20241107,103900,12527690,6850,6850,6850,6850,303
|
|
20241107,103800,10452140,6850,6850,6850,6850,0
|
|
20241107,103700,10452140,6850,6850,6850,6850,0
|
|
20241107,103600,10452140,6850,6850,6850,6850,0
|
|
20241107,103500,10452140,6850,6850,6850,6850,100
|
|
20241107,103400,9767140,6860,6860,6860,6860,0
|
|
20241107,103300,9767140,6860,6860,6860,6860,0
|
|
20241107,103200,9767140,6860,6860,6860,6860,0
|
|
20241107,103100,9767140,6860,6860,6860,6860,0
|
|
20241107,103000,9767140,6860,6860,6860,6860,0
|
|
20241107,102900,9767140,6860,6860,6860,6860,0
|
|
20241107,102800,9767140,6860,6860,6860,6860,0
|
|
20241107,102700,9767140,6860,6860,6860,6860,0
|
|
20241107,102600,9767140,6860,6860,6860,6860,0
|
|
20241107,102500,9767140,6860,6860,6860,6860,0
|
|
20241107,102400,9767140,6860,6860,6860,6860,0
|
|
20241107,102300,9767140,6860,6860,6860,6860,1
|
|
20241107,102200,9760280,6850,6850,6850,6850,100
|
|
20241107,102100,9075280,6860,6860,6860,6860,101
|
|
20241107,102000,8382420,6810,6810,6810,6810,0
|
|
20241107,101900,8382420,6810,6810,6810,6810,1
|
|
20241107,101800,8375610,6790,6790,6790,6790,0
|
|
20241107,101700,8375610,6790,6790,6790,6790,0
|
|
20241107,101600,8375610,6790,6790,6790,6790,0
|
|
20241107,101500,8375610,6790,6790,6790,6790,0
|
|
20241107,101400,8375610,6790,6790,6790,6790,303
|
|
20241107,101300,6318240,6790,6790,6790,6790,0
|
|
20241107,101200,6318240,6790,6790,6790,6790,0
|
|
20241107,101100,6318240,6790,6790,6790,6790,92
|
|
20241107,101000,5693560,6790,6800,6800,6790,24
|
|
20241107,100900,5530430,6810,6820,6820,6810,86
|
|
20241107,100800,4944120,6860,6860,6860,6860,0
|
|
20241107,100700,4944120,6860,6860,6860,6860,0
|
|
20241107,100600,4944120,6860,6860,6860,6860,0
|
|
20241107,100500,4944120,6860,6820,6860,6820,146
|
|
20241107,100400,3948360,6820,6820,6820,6820,0
|
|
20241107,100300,3948360,6820,6800,6820,6800,21
|
|
20241107,100200,3805540,6820,6820,6820,6820,0
|
|
20241107,100100,3805540,6820,6820,6820,6820,0
|
|
20241107,100000,3805540,6820,6820,6820,6820,1
|
|
20241107,095900,3798720,6840,6840,6840,6840,0
|
|
20241107,095800,3798720,6840,6840,6840,6840,0
|
|
20241107,095700,3798720,6840,6840,6840,6840,0
|
|
20241107,095600,3798720,6840,6840,6840,6840,0
|
|
20241107,095500,3798720,6840,6840,6840,6840,0
|
|
20241107,095400,3798720,6840,6840,6840,6840,0
|
|
20241107,095300,3798720,6840,6840,6840,6840,0
|
|
20241107,095200,3798720,6840,6840,6840,6840,0
|
|
20241107,095100,3798720,6840,6840,6840,6840,0
|
|
20241107,095000,3798720,6840,6840,6840,6840,0
|
|
20241107,094900,3798720,6840,6840,6840,6840,0
|
|
20241107,094800,3798720,6840,6840,6840,6840,0
|
|
20241107,094700,3798720,6840,6840,6840,6840,0
|
|
20241107,094600,3798720,6840,6840,6840,6840,0
|
|
20241107,094500,3798720,6840,6840,6840,6840,0
|
|
20241107,094400,3798720,6840,6840,6840,6840,0
|
|
20241107,094300,3798720,6840,6840,6840,6840,0
|
|
20241107,094200,3798720,6840,6840,6840,6840,1
|
|
20241107,094100,3791880,6810,6810,6810,6810,1
|
|
20241107,094000,3785070,6800,6800,6800,6800,0
|
|
20241107,093900,3785070,6800,6800,6800,6800,0
|
|
20241107,093800,3785070,6800,6800,6800,6800,0
|
|
20241107,093700,3785070,6800,6800,6800,6800,0
|
|
20241107,093600,3785070,6800,6800,6800,6800,0
|
|
20241107,093500,3785070,6800,6800,6800,6800,0
|
|
20241107,093400,3785070,6800,6800,6800,6800,0
|
|
20241107,093300,3785070,6800,6800,6800,6800,63
|
|
20241107,093200,3356670,6800,6800,6800,6800,6
|
|
20241107,093100,3315870,6840,6840,6840,6840,0
|
|
20241107,093000,3315870,6840,6840,6840,6840,0
|
|
20241107,092900,3315870,6840,6840,6840,6840,0
|
|
20241107,092800,3315870,6840,6840,6840,6840,0
|
|
20241107,092700,3315870,6840,6840,6840,6840,0
|
|
20241107,092600,3315870,6840,6840,6840,6840,0
|
|
20241107,092500,3315870,6840,6840,6840,6840,0
|
|
20241107,092400,3315870,6840,6840,6840,6840,0
|
|
20241107,092300,3315870,6840,6840,6840,6840,0
|
|
20241107,092200,3315870,6840,6840,6840,6840,0
|
|
20241107,092100,3315870,6840,6850,6850,6790,3
|
|
20241107,092000,3295390,6800,6800,6800,6800,200
|
|
20241107,091900,1935390,6800,6800,6800,6800,1
|
|
20241107,091800,1928590,6800,6800,6800,6800,0
|
|
20241107,091700,1928590,6800,6810,6810,6800,50
|
|
20241107,091600,1588570,6800,6800,6800,6800,2
|
|
20241107,091500,1574970,6820,6820,6820,6820,0
|
|
20241107,091400,1574970,6820,6820,6820,6820,0
|
|
20241107,091300,1574970,6820,6820,6820,6820,0
|
|
20241107,091200,1574970,6820,6820,6820,6820,0
|
|
20241107,091100,1574970,6820,6820,6820,6820,0
|
|
20241107,091000,1574970,6820,6820,6820,6820,0
|
|
20241107,090900,1574970,6820,6820,6820,6820,100
|
|
20241107,090800,892970,6860,6860,6860,6860,10
|
|
20241107,090700,824370,6860,6870,6870,6860,4
|
|
20241107,090600,796920,6870,6870,6870,6870,9
|
|
20241107,090500,735090,6870,6870,6870,6870,0
|
|
20241107,090400,735090,6870,6870,6870,6870,97
|
|
20241107,090300,68700,6870,6870,6870,6870,0
|
|
20241107,090200,68700,6870,6870,6870,6870,0
|
|
20241107,090100,68700,6870,6870,6870,6870,0
|
|
20241107,090000,68700,6870,6870,6870,6870,10
|