605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,190200,34976250,6810,6810,6810,6810,187
|
|
20241122,190100,34976250,6810,6810,6810,6810,0
|
|
20241122,190000,34976250,6810,6810,6810,6810,0
|
|
20241122,185900,34976250,6810,6810,6810,6810,0
|
|
20241122,185800,34976250,6810,6810,6810,6810,0
|
|
20241122,185700,34976250,6810,6810,6810,6810,0
|
|
20241122,185600,34976250,6810,6810,6810,6810,0
|
|
20241122,185500,34976250,6810,6810,6810,6810,0
|
|
20241122,185400,34976250,6810,6810,6810,6810,0
|
|
20241122,185300,34976250,6810,6810,6810,6810,0
|
|
20241122,185200,34976250,6810,6810,6810,6810,0
|
|
20241122,185100,34976250,6810,6810,6810,6810,0
|
|
20241122,185000,34976250,6810,6810,6810,6810,0
|
|
20241122,184900,34976250,6810,6810,6810,6810,0
|
|
20241122,184800,34976250,6810,6810,6810,6810,0
|
|
20241122,184700,34976250,6810,6810,6810,6810,0
|
|
20241122,184600,34976250,6810,6810,6810,6810,0
|
|
20241122,184500,34976250,6810,6810,6810,6810,0
|
|
20241122,184400,34976250,6810,6810,6810,6810,0
|
|
20241122,184300,34976250,6810,6810,6810,6810,0
|
|
20241122,184200,34976250,6810,6810,6810,6810,0
|
|
20241122,184100,34976250,6810,6810,6810,6810,0
|
|
20241122,184000,34976250,6810,6810,6810,6810,0
|
|
20241122,183900,34976250,6810,6810,6810,6810,0
|
|
20241122,183800,34976250,6810,6810,6810,6810,0
|
|
20241122,183700,34976250,6810,6810,6810,6810,0
|
|
20241122,183600,34976250,6810,6810,6810,6810,0
|
|
20241122,183500,34976250,6810,6810,6810,6810,0
|
|
20241122,183400,34976250,6810,6810,6810,6810,0
|
|
20241122,183300,34976250,6810,6810,6810,6810,0
|
|
20241122,183200,34976250,6810,6810,6810,6810,187
|
|
20241122,183100,34976250,6810,6810,6810,6810,0
|
|
20241122,183000,34976250,6810,6810,6810,6810,0
|
|
20241122,182900,34976250,6810,6810,6810,6810,0
|
|
20241122,182800,34976250,6810,6810,6810,6810,0
|
|
20241122,182700,34976250,6810,6810,6810,6810,0
|
|
20241122,182600,34976250,6810,6810,6810,6810,0
|
|
20241122,182500,34976250,6810,6810,6810,6810,0
|
|
20241122,182400,34976250,6810,6810,6810,6810,0
|
|
20241122,182300,34976250,6810,6810,6810,6810,0
|
|
20241122,182200,34976250,6810,6810,6810,6810,0
|
|
20241122,182100,34976250,6810,6810,6810,6810,0
|
|
20241122,182000,34976250,6810,6810,6810,6810,0
|
|
20241122,181900,34976250,6810,6810,6810,6810,0
|
|
20241122,181800,34976250,6810,6810,6810,6810,0
|
|
20241122,181700,34976250,6810,6810,6810,6810,0
|
|
20241122,181600,34976250,6810,6810,6810,6810,0
|
|
20241122,181500,34976250,6810,6810,6810,6810,0
|
|
20241122,181400,34976250,6810,6810,6810,6810,0
|
|
20241122,181300,34976250,6810,6810,6810,6810,0
|
|
20241122,181200,34976250,6810,6810,6810,6810,0
|
|
20241122,181100,34976250,6810,6810,6810,6810,0
|
|
20241122,181000,34976250,6810,6810,6810,6810,0
|
|
20241122,180900,34976250,6810,6810,6810,6810,0
|
|
20241122,180800,34976250,6810,6810,6810,6810,0
|
|
20241122,180700,34976250,6810,6810,6810,6810,0
|
|
20241122,180600,34976250,6810,6810,6810,6810,0
|
|
20241122,180500,34976250,6810,6810,6810,6810,0
|
|
20241122,180400,34976250,6810,6810,6810,6810,0
|
|
20241122,180300,34976250,6810,6810,6810,6810,0
|
|
20241122,180200,34976250,6810,6810,6810,6810,187
|
|
20241122,180100,34976250,6810,6810,6810,6810,0
|
|
20241122,180000,34976250,6810,6810,6810,6810,0
|
|
20241122,175900,34976250,6810,6810,6810,6810,0
|
|
20241122,175800,34976250,6810,6810,6810,6810,0
|
|
20241122,175700,34976250,6810,6810,6810,6810,0
|
|
20241122,175600,34976250,6810,6810,6810,6810,0
|
|
20241122,175500,34976250,6810,6810,6810,6810,0
|
|
20241122,175400,34976250,6810,6810,6810,6810,0
|
|
20241122,175300,34976250,6810,6810,6810,6810,0
|
|
20241122,175200,34976250,6810,6810,6810,6810,0
|
|
20241122,175100,34976250,6810,6810,6810,6810,0
|
|
20241122,175000,34976250,6810,6810,6810,6810,0
|
|
20241122,174900,34976250,6810,6810,6810,6810,0
|
|
20241122,174800,34976250,6810,6810,6810,6810,0
|
|
20241122,174700,34976250,6810,6810,6810,6810,0
|
|
20241122,174600,34976250,6810,6810,6810,6810,0
|
|
20241122,174500,34976250,6810,6810,6810,6810,0
|
|
20241122,174400,34976250,6810,6810,6810,6810,0
|
|
20241122,174300,34976250,6810,6810,6810,6810,0
|
|
20241122,174200,34976250,6810,6810,6810,6810,0
|
|
20241122,174100,34976250,6810,6810,6810,6810,0
|
|
20241122,174000,34976250,6810,6810,6810,6810,0
|
|
20241122,173900,34976250,6810,6810,6810,6810,0
|
|
20241122,173800,34976250,6810,6810,6810,6810,0
|
|
20241122,173700,34976250,6810,6810,6810,6810,0
|
|
20241122,173600,34976250,6810,6810,6810,6810,0
|
|
20241122,173500,34976250,6810,6810,6810,6810,0
|
|
20241122,173400,34976250,6810,6810,6810,6810,0
|
|
20241122,173300,34976250,6810,6810,6810,6810,0
|
|
20241122,173200,34976250,6810,6810,6810,6810,187
|
|
20241122,173100,34976250,6810,6810,6810,6810,0
|
|
20241122,173000,34976250,6810,6810,6810,6810,0
|
|
20241122,172900,34976250,6810,6810,6810,6810,0
|
|
20241122,172800,34976250,6810,6810,6810,6810,0
|
|
20241122,172700,34976250,6810,6810,6810,6810,0
|
|
20241122,172600,34976250,6810,6810,6810,6810,0
|
|
20241122,172500,34976250,6810,6810,6810,6810,0
|
|
20241122,172400,34976250,6810,6810,6810,6810,0
|
|
20241122,172300,34976250,6810,6810,6810,6810,0
|
|
20241122,172200,34976250,6810,6810,6810,6810,0
|
|
20241122,172100,34976250,6810,6810,6810,6810,0
|
|
20241122,172000,34976250,6810,6810,6810,6810,0
|
|
20241122,171900,34976250,6810,6810,6810,6810,0
|
|
20241122,171800,34976250,6810,6810,6810,6810,0
|
|
20241122,171700,34976250,6810,6810,6810,6810,0
|
|
20241122,171600,34976250,6810,6810,6810,6810,0
|
|
20241122,171500,34976250,6810,6810,6810,6810,0
|
|
20241122,171400,34976250,6810,6810,6810,6810,0
|
|
20241122,171300,34976250,6810,6810,6810,6810,0
|
|
20241122,171200,34976250,6810,6810,6810,6810,0
|
|
20241122,171100,34976250,6810,6810,6810,6810,0
|
|
20241122,171000,34976250,6810,6810,6810,6810,0
|
|
20241122,170900,34976250,6810,6810,6810,6810,0
|
|
20241122,170800,34976250,6810,6810,6810,6810,0
|
|
20241122,170700,34976250,6810,6810,6810,6810,0
|
|
20241122,170600,34976250,6810,6810,6810,6810,0
|
|
20241122,170500,34976250,6810,6810,6810,6810,0
|
|
20241122,170400,34976250,6810,6810,6810,6810,0
|
|
20241122,170300,34976250,6810,6810,6810,6810,0
|
|
20241122,170200,34976250,6810,6810,6810,6810,187
|
|
20241122,170100,34976250,6810,6810,6810,6810,0
|
|
20241122,170000,34976250,6810,6810,6810,6810,0
|
|
20241122,165900,34976250,6810,6810,6810,6810,0
|
|
20241122,165800,34976250,6810,6810,6810,6810,0
|
|
20241122,165700,34976250,6810,6810,6810,6810,0
|
|
20241122,165600,34976250,6810,6810,6810,6810,0
|
|
20241122,165500,34976250,6810,6810,6810,6810,0
|
|
20241122,165400,34976250,6810,6810,6810,6810,0
|
|
20241122,165300,34976250,6810,6810,6810,6810,0
|
|
20241122,165200,34976250,6810,6810,6810,6810,0
|
|
20241122,165100,34976250,6810,6810,6810,6810,0
|
|
20241122,165000,34976250,6810,6810,6810,6810,0
|
|
20241122,164900,34976250,6810,6810,6810,6810,0
|
|
20241122,164800,34976250,6810,6810,6810,6810,0
|
|
20241122,164700,34976250,6810,6810,6810,6810,0
|
|
20241122,164600,34976250,6810,6810,6810,6810,0
|
|
20241122,164500,34976250,6810,6810,6810,6810,0
|
|
20241122,164400,34976250,6810,6810,6810,6810,0
|
|
20241122,164300,34976250,6810,6810,6810,6810,0
|
|
20241122,164200,34976250,6810,6810,6810,6810,0
|
|
20241122,164100,34976250,6810,6810,6810,6810,0
|
|
20241122,164000,34976250,6810,6810,6810,6810,0
|
|
20241122,163900,34976250,6810,6810,6810,6810,0
|
|
20241122,163800,34976250,6810,6810,6810,6810,0
|
|
20241122,163700,34976250,6810,6810,6810,6810,0
|
|
20241122,163600,34976250,6810,6810,6810,6810,0
|
|
20241122,163500,34976250,6810,6810,6810,6810,0
|
|
20241122,163400,34976250,6810,6810,6810,6810,0
|
|
20241122,163300,34976250,6810,6810,6810,6810,0
|
|
20241122,163200,34976250,6810,6810,6810,6810,187
|
|
20241122,163100,34976250,6810,6810,6810,6810,0
|
|
20241122,163000,34976250,6810,6810,6810,6810,0
|
|
20241122,162900,34976250,6810,6810,6810,6810,0
|
|
20241122,162800,34976250,6810,6810,6810,6810,0
|
|
20241122,162700,34976250,6810,6810,6810,6810,0
|
|
20241122,162600,34976250,6810,6810,6810,6810,0
|
|
20241122,162500,34976250,6810,6810,6810,6810,0
|
|
20241122,162400,34976250,6810,6810,6810,6810,0
|
|
20241122,162300,34976250,6810,6810,6810,6810,0
|
|
20241122,162200,34976250,6810,6810,6810,6810,0
|
|
20241122,162100,34976250,6810,6810,6810,6810,0
|
|
20241122,162000,34976250,6810,6810,6810,6810,0
|
|
20241122,161900,34976250,6810,6810,6810,6810,0
|
|
20241122,161800,34976250,6810,6810,6810,6810,0
|
|
20241122,161700,34976250,6810,6810,6810,6810,0
|
|
20241122,161600,34976250,6810,6810,6810,6810,0
|
|
20241122,161500,34976250,6810,6810,6810,6810,0
|
|
20241122,161400,34976250,6810,6810,6810,6810,0
|
|
20241122,161300,34976250,6810,6810,6810,6810,0
|
|
20241122,161200,34976250,6810,6810,6810,6810,0
|
|
20241122,161100,34976250,6810,6810,6810,6810,0
|
|
20241122,161000,34976250,6810,6810,6810,6810,0
|
|
20241122,160900,34976250,6810,6810,6810,6810,0
|
|
20241122,160800,34976250,6810,6810,6810,6810,0
|
|
20241122,160700,34976250,6810,6810,6810,6810,0
|
|
20241122,160600,34976250,6810,6810,6810,6810,0
|
|
20241122,160500,34976250,6810,6810,6810,6810,0
|
|
20241122,160400,34976250,6810,6810,6810,6810,0
|
|
20241122,160300,34976250,6810,6810,6810,6810,0
|
|
20241122,160200,34976250,6810,6810,6810,6810,187
|
|
20241122,160100,34976250,6810,6810,6810,6810,0
|
|
20241122,160000,34976250,6810,6810,6810,6810,0
|
|
20241122,155900,34976250,6810,6810,6810,6810,0
|
|
20241122,155800,34976250,6810,6810,6810,6810,0
|
|
20241122,155700,34976250,6810,6810,6810,6810,0
|
|
20241122,155600,34976250,6810,6810,6810,6810,0
|
|
20241122,155500,34976250,6810,6810,6810,6810,0
|
|
20241122,155400,34976250,6810,6810,6810,6810,0
|
|
20241122,155300,34976250,6810,6810,6810,6810,0
|
|
20241122,155200,34976250,6810,6810,6810,6810,0
|
|
20241122,155100,34976250,6810,6810,6810,6810,0
|
|
20241122,155000,34976250,6810,6810,6810,6810,0
|
|
20241122,154900,34976250,6810,6810,6810,6810,0
|
|
20241122,154800,34976250,6810,6810,6810,6810,0
|
|
20241122,154700,34976250,6810,6810,6810,6810,0
|
|
20241122,154600,34976250,6810,6810,6810,6810,0
|
|
20241122,154500,34976250,6810,6810,6810,6810,0
|
|
20241122,154400,34976250,6810,6810,6810,6810,0
|
|
20241122,154300,34976250,6810,6810,6810,6810,0
|
|
20241122,154200,34976250,6810,6810,6810,6810,0
|
|
20241122,154100,34976250,6810,6810,6810,6810,0
|
|
20241122,154000,34976250,6810,6810,6810,6810,0
|
|
20241122,153900,34976250,6810,6810,6810,6810,0
|
|
20241122,153800,34976250,6810,6810,6810,6810,0
|
|
20241122,153700,34976250,6810,6810,6810,6810,0
|
|
20241122,153600,34976250,6810,6810,6810,6810,0
|
|
20241122,153500,34976250,6810,6810,6810,6810,0
|
|
20241122,153400,34976250,6810,6810,6810,6810,0
|
|
20241122,153300,34976250,6810,6810,6810,6810,0
|
|
20241122,153200,34976250,6810,6810,6810,6810,187
|
|
20241122,153100,34976250,6810,6810,6810,6810,0
|
|
20241122,153000,34976250,6810,6810,6810,6810,187
|
|
20241122,152900,33702780,6810,6810,6810,6810,0
|
|
20241122,152800,33702780,6810,6810,6810,6810,0
|
|
20241122,152700,33702780,6810,6810,6810,6810,0
|
|
20241122,152600,33702780,6810,6810,6810,6810,0
|
|
20241122,152500,33702780,6810,6810,6810,6810,0
|
|
20241122,152400,33702780,6810,6810,6810,6810,0
|
|
20241122,152300,33702780,6810,6810,6810,6810,0
|
|
20241122,152200,33702780,6810,6810,6810,6810,0
|
|
20241122,152100,33702780,6810,6810,6810,6810,0
|
|
20241122,152000,33702780,6810,6810,6810,6810,0
|
|
20241122,151900,33702780,6810,6810,6810,6810,0
|
|
20241122,151800,33702780,6810,6810,6810,6810,0
|
|
20241122,151700,33702780,6810,6810,6810,6810,0
|
|
20241122,151600,33702780,6810,6810,6810,6810,0
|
|
20241122,151500,33702780,6810,6810,6810,6810,0
|
|
20241122,151400,33702780,6810,6810,6810,6810,0
|
|
20241122,151300,33702780,6810,6810,6810,6810,1
|
|
20241122,151200,33695970,6840,6840,6840,6840,0
|
|
20241122,151100,33695970,6840,6840,6840,6840,0
|
|
20241122,151000,33695970,6840,6840,6840,6840,0
|
|
20241122,150900,33695970,6840,6840,6840,6840,0
|
|
20241122,150800,33695970,6840,6840,6840,6840,0
|
|
20241122,150700,33695970,6840,6840,6840,6840,0
|
|
20241122,150600,33695970,6840,6830,6840,6830,2
|
|
20241122,150500,33682300,6810,6810,6810,6810,0
|
|
20241122,150400,33682300,6810,6810,6810,6810,0
|
|
20241122,150300,33682300,6810,6810,6810,6810,0
|
|
20241122,150200,33682300,6810,6810,6810,6810,0
|
|
20241122,150100,33682300,6810,6810,6810,6810,0
|
|
20241122,150000,33682300,6810,6810,6810,6810,0
|
|
20241122,145900,33682300,6810,6810,6810,6810,0
|
|
20241122,145800,33682300,6810,6810,6810,6810,34
|
|
20241122,145700,33450760,6780,6780,6780,6780,0
|
|
20241122,145600,33450760,6780,6780,6780,6780,0
|
|
20241122,145500,33450760,6780,6780,6780,6780,0
|
|
20241122,145400,33450760,6780,6780,6780,6780,0
|
|
20241122,145300,33450760,6780,6780,6780,6780,0
|
|
20241122,145200,33450760,6780,6780,6780,6780,0
|
|
20241122,145100,33450760,6780,6780,6780,6780,0
|
|
20241122,145000,33450760,6780,6780,6780,6780,0
|
|
20241122,144900,33450760,6780,6780,6780,6780,0
|
|
20241122,144800,33450760,6780,6780,6780,6780,0
|
|
20241122,144700,33450760,6780,6780,6780,6780,1
|
|
20241122,144600,33443980,6850,6850,6850,6850,0
|
|
20241122,144500,33443980,6850,6850,6850,6850,0
|
|
20241122,144400,33443980,6850,6850,6850,6850,0
|
|
20241122,144300,33443980,6850,6850,6850,6850,0
|
|
20241122,144200,33443980,6850,6850,6850,6850,0
|
|
20241122,144100,33443980,6850,6850,6850,6850,0
|
|
20241122,144000,33443980,6850,6850,6850,6850,0
|
|
20241122,143900,33443980,6850,6850,6850,6850,0
|
|
20241122,143800,33443980,6850,6850,6850,6850,0
|
|
20241122,143700,33443980,6850,6850,6850,6850,0
|
|
20241122,143600,33443980,6850,6850,6850,6850,0
|
|
20241122,143500,33443980,6850,6850,6850,6850,0
|
|
20241122,143400,33443980,6850,6850,6850,6850,0
|
|
20241122,143300,33443980,6850,6850,6850,6850,0
|
|
20241122,143200,33443980,6850,6850,6850,6850,0
|
|
20241122,143100,33443980,6850,6850,6850,6850,0
|
|
20241122,143000,33443980,6850,6850,6850,6850,0
|
|
20241122,142900,33443980,6850,6850,6850,6850,0
|
|
20241122,142800,33443980,6850,6850,6850,6850,0
|
|
20241122,142700,33443980,6850,6810,6850,6810,500
|
|
20241122,142600,30028200,6810,6750,6810,6740,1151
|
|
20241122,142500,22227100,6700,6790,6790,6700,1680
|
|
20241122,142400,10923290,6800,6800,6800,6800,23
|
|
20241122,142300,10766890,6800,6800,6800,6800,0
|
|
20241122,142200,10766890,6800,6800,6800,6800,0
|
|
20241122,142100,10766890,6800,6800,6800,6800,0
|
|
20241122,142000,10766890,6800,6800,6800,6800,0
|
|
20241122,141900,10766890,6800,6800,6800,6800,0
|
|
20241122,141800,10766890,6800,6800,6800,6800,0
|
|
20241122,141700,10766890,6800,6800,6800,6800,0
|
|
20241122,141600,10766890,6800,6800,6800,6800,0
|
|
20241122,141500,10766890,6800,6800,6800,6800,0
|
|
20241122,141400,10766890,6800,6800,6800,6800,0
|
|
20241122,141300,10766890,6800,6800,6800,6800,0
|
|
20241122,141200,10766890,6800,6800,6800,6800,0
|
|
20241122,141100,10766890,6800,6800,6800,6800,0
|
|
20241122,141000,10766890,6800,6800,6800,6800,0
|
|
20241122,140900,10766890,6800,6800,6800,6800,0
|
|
20241122,140800,10766890,6800,6800,6800,6800,0
|
|
20241122,140700,10766890,6800,6800,6800,6800,0
|
|
20241122,140600,10766890,6800,6800,6800,6800,0
|
|
20241122,140500,10766890,6800,6800,6800,6800,0
|
|
20241122,140400,10766890,6800,6800,6800,6800,0
|
|
20241122,140300,10766890,6800,6800,6800,6800,0
|
|
20241122,140200,10766890,6800,6800,6800,6800,0
|
|
20241122,140100,10766890,6800,6800,6800,6800,0
|
|
20241122,140000,10766890,6800,6800,6800,6800,0
|
|
20241122,135900,10766890,6800,6800,6800,6800,0
|
|
20241122,135800,10766890,6800,6800,6800,6800,0
|
|
20241122,135700,10766890,6800,6800,6800,6800,0
|
|
20241122,135600,10766890,6800,6800,6800,6800,0
|
|
20241122,135500,10766890,6800,6820,6820,6800,15
|
|
20241122,135400,10664710,6820,6820,6820,6820,0
|
|
20241122,135300,10664710,6820,6820,6820,6820,0
|
|
20241122,135200,10664710,6820,6820,6820,6820,1
|
|
20241122,135100,10657890,6830,6830,6830,6830,0
|
|
20241122,135000,10657890,6830,6830,6830,6830,0
|
|
20241122,134900,10657890,6830,6830,6830,6830,0
|
|
20241122,134800,10657890,6830,6830,6830,6830,0
|
|
20241122,134700,10657890,6830,6830,6830,6830,0
|
|
20241122,134600,10657890,6830,6830,6830,6830,0
|
|
20241122,134500,10657890,6830,6830,6830,6830,0
|
|
20241122,134400,10657890,6830,6830,6830,6830,0
|
|
20241122,134300,10657890,6830,6830,6830,6830,0
|
|
20241122,134200,10657890,6830,6830,6830,6830,0
|
|
20241122,134100,10657890,6830,6830,6830,6830,0
|
|
20241122,134000,10657890,6830,6830,6830,6830,0
|
|
20241122,133900,10657890,6830,6830,6830,6830,0
|
|
20241122,133800,10657890,6830,6830,6830,6830,0
|
|
20241122,133700,10657890,6830,6830,6830,6830,0
|
|
20241122,133600,10657890,6830,6830,6830,6830,0
|
|
20241122,133500,10657890,6830,6830,6830,6830,0
|
|
20241122,133400,10657890,6830,6830,6830,6830,0
|
|
20241122,133300,10657890,6830,6830,6830,6830,1
|
|
20241122,133200,10651060,6840,6840,6840,6840,0
|
|
20241122,133100,10651060,6840,6840,6840,6840,0
|
|
20241122,133000,10651060,6840,6840,6840,6840,0
|
|
20241122,132900,10651060,6840,6840,6840,6840,0
|
|
20241122,132800,10651060,6840,6840,6840,6840,0
|
|
20241122,132700,10651060,6840,6840,6840,6840,0
|
|
20241122,132600,10651060,6840,6840,6840,6840,0
|
|
20241122,132500,10651060,6840,6840,6840,6840,0
|
|
20241122,132400,10651060,6840,6840,6840,6840,0
|
|
20241122,132300,10651060,6840,6840,6840,6840,0
|
|
20241122,132200,10651060,6840,6840,6840,6840,0
|
|
20241122,132100,10651060,6840,6840,6840,6840,0
|
|
20241122,132000,10651060,6840,6840,6840,6840,0
|
|
20241122,131900,10651060,6840,6840,6840,6840,0
|
|
20241122,131800,10651060,6840,6840,6840,6840,0
|
|
20241122,131700,10651060,6840,6840,6840,6840,0
|
|
20241122,131600,10651060,6840,6840,6840,6840,0
|
|
20241122,131500,10651060,6840,6840,6840,6840,0
|
|
20241122,131400,10651060,6840,6840,6840,6840,0
|
|
20241122,131300,10651060,6840,6840,6840,6840,0
|
|
20241122,131200,10651060,6840,6840,6840,6840,0
|
|
20241122,131100,10651060,6840,6840,6840,6840,0
|
|
20241122,131000,10651060,6840,6840,6840,6840,0
|
|
20241122,130900,10651060,6840,6840,6840,6840,0
|
|
20241122,130800,10651060,6840,6840,6840,6840,0
|
|
20241122,130700,10651060,6840,6840,6840,6840,0
|
|
20241122,130600,10651060,6840,6840,6840,6840,0
|
|
20241122,130500,10651060,6840,6840,6840,6840,0
|
|
20241122,130400,10651060,6840,6840,6840,6840,0
|
|
20241122,130300,10651060,6840,6840,6840,6840,0
|
|
20241122,130200,10651060,6840,6840,6840,6840,0
|
|
20241122,130100,10651060,6840,6840,6840,6840,0
|
|
20241122,130000,10651060,6840,6840,6840,6840,0
|
|
20241122,125900,10651060,6840,6840,6840,6840,0
|
|
20241122,125800,10651060,6840,6840,6840,6840,0
|
|
20241122,125700,10651060,6840,6840,6840,6840,0
|
|
20241122,125600,10651060,6840,6840,6840,6840,0
|
|
20241122,125500,10651060,6840,6840,6840,6840,0
|
|
20241122,125400,10651060,6840,6840,6840,6840,2
|
|
20241122,125300,10637380,6850,6850,6850,6850,0
|
|
20241122,125200,10637380,6850,6850,6850,6850,0
|
|
20241122,125100,10637380,6850,6850,6850,6850,0
|
|
20241122,125000,10637380,6850,6850,6850,6850,50
|
|
20241122,124900,10294880,6850,6850,6850,6850,0
|
|
20241122,124800,10294880,6850,6850,6850,6850,0
|
|
20241122,124700,10294880,6850,6850,6850,6850,0
|
|
20241122,124600,10294880,6850,6850,6850,6850,0
|
|
20241122,124500,10294880,6850,6850,6850,6850,0
|
|
20241122,124400,10294880,6850,6850,6850,6850,0
|
|
20241122,124300,10294880,6850,6850,6850,6850,0
|
|
20241122,124200,10294880,6850,6850,6850,6850,0
|
|
20241122,124100,10294880,6850,6850,6850,6850,0
|
|
20241122,124000,10294880,6850,6850,6850,6850,0
|
|
20241122,123900,10294880,6850,6850,6850,6850,0
|
|
20241122,123800,10294880,6850,6850,6850,6850,0
|
|
20241122,123700,10294880,6850,6850,6850,6850,0
|
|
20241122,123600,10294880,6850,6850,6850,6850,0
|
|
20241122,123500,10294880,6850,6850,6850,6850,1
|
|
20241122,123400,10288030,6850,6850,6850,6850,0
|
|
20241122,123300,10288030,6850,6850,6850,6850,0
|
|
20241122,123200,10288030,6850,6850,6850,6850,0
|
|
20241122,123100,10288030,6850,6850,6850,6850,0
|
|
20241122,123000,10288030,6850,6850,6850,6850,0
|
|
20241122,122900,10288030,6850,6850,6850,6850,0
|
|
20241122,122800,10288030,6850,6850,6850,6850,0
|
|
20241122,122700,10288030,6850,6850,6850,6850,0
|
|
20241122,122600,10288030,6850,6850,6850,6850,0
|
|
20241122,122500,10288030,6850,6850,6850,6850,0
|
|
20241122,122400,10288030,6850,6850,6850,6850,0
|
|
20241122,122300,10288030,6850,6850,6850,6850,0
|
|
20241122,122200,10288030,6850,6850,6850,6850,1
|
|
20241122,122100,10281180,6850,6850,6850,6850,0
|
|
20241122,122000,10281180,6850,6850,6850,6850,0
|
|
20241122,121900,10281180,6850,6850,6850,6850,0
|
|
20241122,121800,10281180,6850,6850,6850,6850,0
|
|
20241122,121700,10281180,6850,6850,6850,6850,0
|
|
20241122,121600,10281180,6850,6850,6850,6850,0
|
|
20241122,121500,10281180,6850,6850,6850,6850,0
|
|
20241122,121400,10281180,6850,6850,6850,6850,0
|
|
20241122,121300,10281180,6850,6850,6850,6850,0
|
|
20241122,121200,10281180,6850,6850,6850,6850,0
|
|
20241122,121100,10281180,6850,6850,6850,6850,0
|
|
20241122,121000,10281180,6850,6850,6850,6850,0
|
|
20241122,120900,10281180,6850,6850,6850,6850,0
|
|
20241122,120800,10281180,6850,6850,6850,6850,0
|
|
20241122,120700,10281180,6850,6850,6850,6850,0
|
|
20241122,120600,10281180,6850,6850,6850,6850,0
|
|
20241122,120500,10281180,6850,6850,6850,6850,0
|
|
20241122,120400,10281180,6850,6850,6850,6850,0
|
|
20241122,120300,10281180,6850,6850,6850,6850,0
|
|
20241122,120200,10281180,6850,6850,6850,6850,0
|
|
20241122,120100,10281180,6850,6850,6850,6850,0
|
|
20241122,120000,10281180,6850,6850,6850,6850,0
|
|
20241122,115900,10281180,6850,6850,6850,6850,0
|
|
20241122,115800,10281180,6850,6850,6850,6850,0
|
|
20241122,115700,10281180,6850,6850,6850,6850,0
|
|
20241122,115600,10281180,6850,6850,6850,6850,0
|
|
20241122,115500,10281180,6850,6850,6850,6850,0
|
|
20241122,115400,10281180,6850,6850,6850,6850,0
|
|
20241122,115300,10281180,6850,6850,6850,6850,0
|
|
20241122,115200,10281180,6850,6850,6850,6850,0
|
|
20241122,115100,10281180,6850,6850,6850,6850,0
|
|
20241122,115000,10281180,6850,6850,6850,6850,1
|
|
20241122,114900,10274330,6850,6850,6850,6850,2
|
|
20241122,114800,10260630,6840,6840,6840,6840,0
|
|
20241122,114700,10260630,6840,6840,6840,6840,0
|
|
20241122,114600,10260630,6840,6840,6840,6840,0
|
|
20241122,114500,10260630,6840,6840,6840,6840,8
|
|
20241122,114400,10205910,6850,6850,6850,6850,0
|
|
20241122,114300,10205910,6850,6850,6850,6850,0
|
|
20241122,114200,10205910,6850,6850,6850,6850,0
|
|
20241122,114100,10205910,6850,6850,6850,6850,0
|
|
20241122,114000,10205910,6850,6850,6850,6850,0
|
|
20241122,113900,10205910,6850,6850,6850,6850,0
|
|
20241122,113800,10205910,6850,6850,6850,6850,0
|
|
20241122,113700,10205910,6850,6850,6850,6850,0
|
|
20241122,113600,10205910,6850,6850,6850,6850,0
|
|
20241122,113500,10205910,6850,6850,6850,6850,0
|
|
20241122,113400,10205910,6850,6850,6850,6850,0
|
|
20241122,113300,10205910,6850,6850,6850,6850,0
|
|
20241122,113200,10205910,6850,6850,6850,6850,0
|
|
20241122,113100,10205910,6850,6850,6850,6850,0
|
|
20241122,113000,10205910,6850,6850,6850,6850,0
|
|
20241122,112900,10205910,6850,6850,6850,6850,0
|
|
20241122,112800,10205910,6850,6850,6850,6850,0
|
|
20241122,112700,10205910,6850,6850,6850,6850,0
|
|
20241122,112600,10205910,6850,6850,6850,6850,0
|
|
20241122,112500,10205910,6850,6850,6850,6850,0
|
|
20241122,112400,10205910,6850,6850,6850,6850,0
|
|
20241122,112300,10205910,6850,6850,6850,6850,0
|
|
20241122,112200,10205910,6850,6850,6850,6850,0
|
|
20241122,112100,10205910,6850,6850,6850,6850,0
|
|
20241122,112000,10205910,6850,6850,6850,6850,0
|
|
20241122,111900,10205910,6850,6850,6850,6850,0
|
|
20241122,111800,10205910,6850,6850,6850,6850,0
|
|
20241122,111700,10205910,6850,6850,6850,6850,0
|
|
20241122,111600,10205910,6850,6850,6850,6850,0
|
|
20241122,111500,10205910,6850,6850,6850,6850,0
|
|
20241122,111400,10205910,6850,6850,6850,6850,0
|
|
20241122,111300,10205910,6850,6850,6850,6850,0
|
|
20241122,111200,10205910,6850,6850,6850,6850,0
|
|
20241122,111100,10205910,6850,6850,6850,6850,0
|
|
20241122,111000,10205910,6850,6850,6850,6850,0
|
|
20241122,110900,10205910,6850,6850,6850,6850,0
|
|
20241122,110800,10205910,6850,6850,6850,6850,0
|
|
20241122,110700,10205910,6850,6850,6850,6850,0
|
|
20241122,110600,10205910,6850,6850,6850,6850,0
|
|
20241122,110500,10205910,6850,6850,6850,6850,0
|
|
20241122,110400,10205910,6850,6850,6850,6850,0
|
|
20241122,110300,10205910,6850,6850,6850,6850,0
|
|
20241122,110200,10205910,6850,6850,6850,6850,0
|
|
20241122,110100,10205910,6850,6850,6850,6850,0
|
|
20241122,110000,10205910,6850,6850,6850,6850,0
|
|
20241122,105900,10205910,6850,6850,6850,6850,0
|
|
20241122,105800,10205910,6850,6850,6850,6850,0
|
|
20241122,105700,10205910,6850,6850,6850,6850,0
|
|
20241122,105600,10205910,6850,6850,6850,6850,0
|
|
20241122,105500,10205910,6850,6850,6850,6850,0
|
|
20241122,105400,10205910,6850,6850,6850,6850,0
|
|
20241122,105300,10205910,6850,6850,6850,6850,0
|
|
20241122,105200,10205910,6850,6850,6850,6850,0
|
|
20241122,105100,10205910,6850,6850,6850,6850,0
|
|
20241122,105000,10205910,6850,6850,6850,6850,0
|
|
20241122,104900,10205910,6850,6850,6850,6850,0
|
|
20241122,104800,10205910,6850,6850,6850,6850,0
|
|
20241122,104700,10205910,6850,6850,6850,6850,0
|
|
20241122,104600,10205910,6850,6850,6850,6850,0
|
|
20241122,104500,10205910,6850,6850,6850,6850,0
|
|
20241122,104400,10205910,6850,6850,6850,6850,0
|
|
20241122,104300,10205910,6850,6850,6850,6850,0
|
|
20241122,104200,10205910,6850,6850,6850,6850,0
|
|
20241122,104100,10205910,6850,6850,6850,6850,0
|
|
20241122,104000,10205910,6850,6850,6850,6850,0
|
|
20241122,103900,10205910,6850,6850,6850,6850,0
|
|
20241122,103800,10205910,6850,6850,6850,6850,29
|
|
20241122,103700,10007260,6850,6850,6850,6850,0
|
|
20241122,103600,10007260,6850,6850,6850,6850,0
|
|
20241122,103500,10007260,6850,6850,6850,6850,0
|
|
20241122,103400,10007260,6850,6850,6850,6850,0
|
|
20241122,103300,10007260,6850,6850,6850,6850,0
|
|
20241122,103200,10007260,6850,6850,6850,6850,1
|
|
20241122,103100,10000410,6860,6860,6860,6860,0
|
|
20241122,103000,10000410,6860,6860,6860,6860,0
|
|
20241122,102900,10000410,6860,6860,6860,6860,0
|
|
20241122,102800,10000410,6860,6860,6860,6860,1
|
|
20241122,102700,9993550,6860,6860,6860,6860,0
|
|
20241122,102600,9993550,6860,6860,6860,6860,0
|
|
20241122,102500,9993550,6860,6860,6860,6860,0
|
|
20241122,102400,9993550,6860,6860,6860,6860,0
|
|
20241122,102300,9993550,6860,6860,6860,6860,0
|
|
20241122,102200,9993550,6860,6860,6860,6860,0
|
|
20241122,102100,9993550,6860,6860,6860,6860,0
|
|
20241122,102000,9993550,6860,6860,6860,6860,0
|
|
20241122,101900,9993550,6860,6860,6860,6860,0
|
|
20241122,101800,9993550,6860,6860,6860,6860,0
|
|
20241122,101700,9993550,6860,6860,6860,6860,0
|
|
20241122,101600,9993550,6860,6860,6860,6860,0
|
|
20241122,101500,9993550,6860,6860,6860,6860,14
|
|
20241122,101400,9897510,6860,6860,6860,6860,0
|
|
20241122,101300,9897510,6860,6860,6860,6860,0
|
|
20241122,101200,9897510,6860,6860,6860,6860,0
|
|
20241122,101100,9897510,6860,6860,6860,6860,0
|
|
20241122,101000,9897510,6860,6860,6860,6860,0
|
|
20241122,100900,9897510,6860,6860,6860,6860,0
|
|
20241122,100800,9897510,6860,6860,6860,6860,0
|
|
20241122,100700,9897510,6860,6860,6860,6860,0
|
|
20241122,100600,9897510,6860,6860,6860,6860,0
|
|
20241122,100500,9897510,6860,6860,6860,6860,0
|
|
20241122,100400,9897510,6860,6860,6860,6860,0
|
|
20241122,100300,9897510,6860,6860,6860,6860,0
|
|
20241122,100200,9897510,6860,6860,6860,6860,0
|
|
20241122,100100,9897510,6860,6860,6860,6860,0
|
|
20241122,100000,9897510,6860,6860,6860,6860,0
|
|
20241122,095900,9897510,6860,6860,6860,6860,21
|
|
20241122,095800,9753450,6870,6870,6870,6870,0
|
|
20241122,095700,9753450,6870,6870,6870,6870,0
|
|
20241122,095600,9753450,6870,6870,6870,6870,0
|
|
20241122,095500,9753450,6870,6870,6870,6870,0
|
|
20241122,095400,9753450,6870,6870,6870,6870,0
|
|
20241122,095300,9753450,6870,6870,6870,6870,0
|
|
20241122,095200,9753450,6870,6870,6870,6870,0
|
|
20241122,095100,9753450,6870,6870,6870,6870,147
|
|
20241122,095000,8743560,6910,6910,6910,6910,13
|
|
20241122,094900,8653730,6910,6910,6910,6910,0
|
|
20241122,094800,8653730,6910,6910,6910,6910,0
|
|
20241122,094700,8653730,6910,6910,6910,6910,0
|
|
20241122,094600,8653730,6910,6910,6910,6910,0
|
|
20241122,094500,8653730,6910,6910,6910,6910,0
|
|
20241122,094400,8653730,6910,6910,6910,6910,2
|
|
20241122,094300,8639910,6920,6920,6920,6920,0
|
|
20241122,094200,8639910,6920,6920,6920,6920,0
|
|
20241122,094100,8639910,6920,6920,6920,6920,0
|
|
20241122,094000,8639910,6920,6920,6920,6920,0
|
|
20241122,093900,8639910,6920,6920,6920,6920,0
|
|
20241122,093800,8639910,6920,6920,6920,6920,0
|
|
20241122,093700,8639910,6920,6920,6920,6920,0
|
|
20241122,093600,8639910,6920,6900,6920,6900,30
|
|
20241122,093500,8432780,6840,6840,6840,6840,0
|
|
20241122,093400,8432780,6840,6840,6840,6840,0
|
|
20241122,093300,8432780,6840,6840,6840,6840,0
|
|
20241122,093200,8432780,6840,6840,6840,6840,0
|
|
20241122,093100,8432780,6840,6840,6840,6840,13
|
|
20241122,093000,8343860,6920,6920,6920,6920,0
|
|
20241122,092900,8343860,6920,6920,6920,6920,0
|
|
20241122,092800,8343860,6920,6920,6920,6920,0
|
|
20241122,092700,8343860,6920,6920,6920,6920,0
|
|
20241122,092600,8343860,6920,6920,6920,6920,0
|
|
20241122,092500,8343860,6920,6920,6920,6920,0
|
|
20241122,092400,8343860,6920,6920,6920,6920,0
|
|
20241122,092300,8343860,6920,6880,6920,6880,40
|
|
20241122,092200,8068300,6890,6870,6890,6870,170
|
|
20241122,092100,6898120,6870,6870,6870,6870,0
|
|
20241122,092000,6898120,6870,6870,6870,6870,0
|
|
20241122,091900,6898120,6870,6870,6870,6870,0
|
|
20241122,091800,6898120,6870,6870,6870,6870,0
|
|
20241122,091700,6898120,6870,6870,6870,6870,0
|
|
20241122,091600,6898120,6870,6870,6870,6870,0
|
|
20241122,091500,6898120,6870,6870,6870,6870,0
|
|
20241122,091400,6898120,6870,6870,6870,6870,0
|
|
20241122,091300,6898120,6870,6870,6870,6870,2
|
|
20241122,091200,6884380,6880,6880,6880,6880,1
|
|
20241122,091100,6877500,6850,6850,6850,6850,0
|
|
20241122,091000,6877500,6850,6850,6850,6850,0
|
|
20241122,090900,6877500,6850,6850,6850,6850,0
|
|
20241122,090800,6877500,6850,6850,6850,6850,0
|
|
20241122,090700,6877500,6850,6850,6850,6850,1000
|
|
20241122,090600,27500,6890,6890,6890,6890,0
|
|
20241122,090500,27500,6890,6890,6890,6890,2
|
|
20241122,090400,13720,6860,6860,6860,6860,0
|
|
20241122,090300,13720,6860,6860,6860,6860,0
|
|
20241122,090200,13720,6860,6860,6860,6860,0
|
|
20241122,090100,13720,6860,6860,6860,6860,0
|
|
20241122,090000,13720,6860,6860,6860,6860,2
|