631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,192800,72694920,6770,6770,6770,6770,301
|
|
20241105,192700,72694920,6770,6770,6770,6770,0
|
|
20241105,192600,72694920,6770,6770,6770,6770,0
|
|
20241105,192500,72694920,6770,6770,6770,6770,0
|
|
20241105,192400,72694920,6770,6770,6770,6770,0
|
|
20241105,192300,72694920,6770,6770,6770,6770,0
|
|
20241105,192200,72694920,6770,6770,6770,6770,0
|
|
20241105,192100,72694920,6770,6770,6770,6770,0
|
|
20241105,192000,72694920,6770,6770,6770,6770,0
|
|
20241105,191900,72694920,6770,6770,6770,6770,0
|
|
20241105,191800,72694920,6770,6770,6770,6770,0
|
|
20241105,191700,72694920,6770,6770,6770,6770,0
|
|
20241105,191600,72694920,6770,6770,6770,6770,0
|
|
20241105,191500,72694920,6770,6770,6770,6770,0
|
|
20241105,191400,72694920,6770,6770,6770,6770,0
|
|
20241105,191300,72694920,6770,6770,6770,6770,0
|
|
20241105,191200,72694920,6770,6770,6770,6770,0
|
|
20241105,191100,72694920,6770,6770,6770,6770,0
|
|
20241105,191000,72694920,6770,6770,6770,6770,0
|
|
20241105,190900,72694920,6770,6770,6770,6770,0
|
|
20241105,190800,72694920,6770,6770,6770,6770,0
|
|
20241105,190700,72694920,6770,6770,6770,6770,0
|
|
20241105,190600,72694920,6770,6770,6770,6770,0
|
|
20241105,190500,72694920,6770,6770,6770,6770,0
|
|
20241105,190400,72694920,6770,6770,6770,6770,0
|
|
20241105,190300,72694920,6770,6770,6770,6770,0
|
|
20241105,190200,72694920,6770,6770,6770,6770,0
|
|
20241105,190100,72694920,6770,6770,6770,6770,0
|
|
20241105,190000,72694920,6770,6770,6770,6770,0
|
|
20241105,185900,72694920,6770,6770,6770,6770,0
|
|
20241105,185800,72694920,6770,6770,6770,6770,301
|
|
20241105,185700,72694920,6770,6770,6770,6770,0
|
|
20241105,185600,72694920,6770,6770,6770,6770,0
|
|
20241105,185500,72694920,6770,6770,6770,6770,0
|
|
20241105,185400,72694920,6770,6770,6770,6770,0
|
|
20241105,185300,72694920,6770,6770,6770,6770,0
|
|
20241105,185200,72694920,6770,6770,6770,6770,0
|
|
20241105,185100,72694920,6770,6770,6770,6770,0
|
|
20241105,185000,72694920,6770,6770,6770,6770,0
|
|
20241105,184900,72694920,6770,6770,6770,6770,0
|
|
20241105,184800,72694920,6770,6770,6770,6770,0
|
|
20241105,184700,72694920,6770,6770,6770,6770,0
|
|
20241105,184600,72694920,6770,6770,6770,6770,0
|
|
20241105,184500,72694920,6770,6770,6770,6770,0
|
|
20241105,184400,72694920,6770,6770,6770,6770,0
|
|
20241105,184300,72694920,6770,6770,6770,6770,0
|
|
20241105,184200,72694920,6770,6770,6770,6770,0
|
|
20241105,184100,72694920,6770,6770,6770,6770,0
|
|
20241105,184000,72694920,6770,6770,6770,6770,0
|
|
20241105,183900,72694920,6770,6770,6770,6770,0
|
|
20241105,183800,72694920,6770,6770,6770,6770,0
|
|
20241105,183700,72694920,6770,6770,6770,6770,0
|
|
20241105,183600,72694920,6770,6770,6770,6770,0
|
|
20241105,183500,72694920,6770,6770,6770,6770,0
|
|
20241105,183400,72694920,6770,6770,6770,6770,0
|
|
20241105,183300,72694920,6770,6770,6770,6770,0
|
|
20241105,183200,72694920,6770,6770,6770,6770,0
|
|
20241105,183100,72694920,6770,6770,6770,6770,0
|
|
20241105,183000,72694920,6770,6770,6770,6770,0
|
|
20241105,182900,72694920,6770,6770,6770,6770,0
|
|
20241105,182800,72694920,6770,6770,6770,6770,301
|
|
20241105,182700,72694920,6770,6770,6770,6770,0
|
|
20241105,182600,72694920,6770,6770,6770,6770,0
|
|
20241105,182500,72694920,6770,6770,6770,6770,0
|
|
20241105,182400,72694920,6770,6770,6770,6770,0
|
|
20241105,182300,72694920,6770,6770,6770,6770,0
|
|
20241105,182200,72694920,6770,6770,6770,6770,0
|
|
20241105,182100,72694920,6770,6770,6770,6770,0
|
|
20241105,182000,72694920,6770,6770,6770,6770,0
|
|
20241105,181900,72694920,6770,6770,6770,6770,0
|
|
20241105,181800,72694920,6770,6770,6770,6770,0
|
|
20241105,181700,72694920,6770,6770,6770,6770,0
|
|
20241105,181600,72694920,6770,6770,6770,6770,0
|
|
20241105,181500,72694920,6770,6770,6770,6770,0
|
|
20241105,181400,72694920,6770,6770,6770,6770,0
|
|
20241105,181300,72694920,6770,6770,6770,6770,0
|
|
20241105,181200,72694920,6770,6770,6770,6770,0
|
|
20241105,181100,72694920,6770,6770,6770,6770,0
|
|
20241105,181000,72694920,6770,6770,6770,6770,0
|
|
20241105,180900,72694920,6770,6770,6770,6770,0
|
|
20241105,180800,72694920,6770,6770,6770,6770,0
|
|
20241105,180700,72694920,6770,6770,6770,6770,0
|
|
20241105,180600,72694920,6770,6770,6770,6770,0
|
|
20241105,180500,72694920,6770,6770,6770,6770,0
|
|
20241105,180400,72694920,6770,6770,6770,6770,0
|
|
20241105,180300,72694920,6770,6770,6770,6770,0
|
|
20241105,180200,72694920,6770,6770,6770,6770,0
|
|
20241105,180100,72694920,6770,6770,6770,6770,0
|
|
20241105,180000,72694920,6770,6770,6770,6770,0
|
|
20241105,175900,72694920,6770,6770,6770,6770,0
|
|
20241105,175800,72694920,6770,6770,6770,6770,301
|
|
20241105,175700,72694920,6770,6770,6770,6770,0
|
|
20241105,175600,72694920,6770,6770,6770,6770,0
|
|
20241105,175500,72694920,6770,6770,6770,6770,0
|
|
20241105,175400,72694920,6770,6770,6770,6770,0
|
|
20241105,175300,72694920,6770,6770,6770,6770,0
|
|
20241105,175200,72694920,6770,6770,6770,6770,0
|
|
20241105,175100,72694920,6770,6770,6770,6770,0
|
|
20241105,175000,72694920,6770,6770,6770,6770,0
|
|
20241105,174900,72694920,6770,6770,6770,6770,0
|
|
20241105,174800,72694920,6770,6770,6770,6770,0
|
|
20241105,174700,72694920,6770,6770,6770,6770,0
|
|
20241105,174600,72694920,6770,6770,6770,6770,0
|
|
20241105,174500,72694920,6770,6770,6770,6770,0
|
|
20241105,174400,72694920,6770,6770,6770,6770,0
|
|
20241105,174300,72694920,6770,6770,6770,6770,0
|
|
20241105,174200,72694920,6770,6770,6770,6770,0
|
|
20241105,174100,72694920,6770,6770,6770,6770,0
|
|
20241105,174000,72694920,6770,6770,6770,6770,0
|
|
20241105,173900,72694920,6770,6770,6770,6770,0
|
|
20241105,173800,72694920,6770,6770,6770,6770,0
|
|
20241105,173700,72694920,6770,6770,6770,6770,0
|
|
20241105,173600,72694920,6770,6770,6770,6770,0
|
|
20241105,173500,72694920,6770,6770,6770,6770,0
|
|
20241105,173400,72694920,6770,6770,6770,6770,0
|
|
20241105,173300,72694920,6770,6770,6770,6770,0
|
|
20241105,173200,72694920,6770,6770,6770,6770,0
|
|
20241105,173100,72694920,6770,6770,6770,6770,0
|
|
20241105,173000,72694920,6770,6770,6770,6770,0
|
|
20241105,172900,72694920,6770,6770,6770,6770,0
|
|
20241105,172800,72694920,6770,6770,6770,6770,301
|
|
20241105,172700,72694920,6770,6770,6770,6770,0
|
|
20241105,172600,72694920,6770,6770,6770,6770,0
|
|
20241105,172500,72694920,6770,6770,6770,6770,0
|
|
20241105,172400,72694920,6770,6770,6770,6770,0
|
|
20241105,172300,72694920,6770,6770,6770,6770,0
|
|
20241105,172200,72694920,6770,6770,6770,6770,0
|
|
20241105,172100,72694920,6770,6770,6770,6770,0
|
|
20241105,172000,72694920,6770,6770,6770,6770,0
|
|
20241105,171900,72694920,6770,6770,6770,6770,0
|
|
20241105,171800,72694920,6770,6770,6770,6770,0
|
|
20241105,171700,72694920,6770,6770,6770,6770,0
|
|
20241105,171600,72694920,6770,6770,6770,6770,0
|
|
20241105,171500,72694920,6770,6770,6770,6770,0
|
|
20241105,171400,72694920,6770,6770,6770,6770,0
|
|
20241105,171300,72694920,6770,6770,6770,6770,0
|
|
20241105,171200,72694920,6770,6770,6770,6770,0
|
|
20241105,171100,72694920,6770,6770,6770,6770,0
|
|
20241105,171000,72694920,6770,6770,6770,6770,0
|
|
20241105,170900,72694920,6770,6770,6770,6770,0
|
|
20241105,170800,72694920,6770,6770,6770,6770,0
|
|
20241105,170700,72694920,6770,6770,6770,6770,0
|
|
20241105,170600,72694920,6770,6770,6770,6770,0
|
|
20241105,170500,72694920,6770,6770,6770,6770,0
|
|
20241105,170400,72694920,6770,6770,6770,6770,0
|
|
20241105,170300,72694920,6770,6770,6770,6770,0
|
|
20241105,170200,72694920,6770,6770,6770,6770,0
|
|
20241105,170100,72694920,6770,6770,6770,6770,0
|
|
20241105,170000,72694920,6770,6770,6770,6770,0
|
|
20241105,165900,72694920,6770,6770,6770,6770,0
|
|
20241105,165800,72694920,6770,6770,6770,6770,301
|
|
20241105,165700,72694920,6770,6770,6770,6770,0
|
|
20241105,165600,72694920,6770,6770,6770,6770,0
|
|
20241105,165500,72694920,6770,6770,6770,6770,0
|
|
20241105,165400,72694920,6770,6770,6770,6770,0
|
|
20241105,165300,72694920,6770,6770,6770,6770,0
|
|
20241105,165200,72694920,6770,6770,6770,6770,0
|
|
20241105,165100,72694920,6770,6770,6770,6770,0
|
|
20241105,165000,72694920,6770,6770,6770,6770,0
|
|
20241105,164900,72694920,6770,6770,6770,6770,0
|
|
20241105,164800,72694920,6770,6770,6770,6770,0
|
|
20241105,164700,72694920,6770,6770,6770,6770,0
|
|
20241105,164600,72694920,6770,6770,6770,6770,0
|
|
20241105,164500,72694920,6770,6770,6770,6770,0
|
|
20241105,164400,72694920,6770,6770,6770,6770,0
|
|
20241105,164300,72694920,6770,6770,6770,6770,0
|
|
20241105,164200,72694920,6770,6770,6770,6770,0
|
|
20241105,164100,72694920,6770,6770,6770,6770,0
|
|
20241105,164000,72694920,6770,6770,6770,6770,0
|
|
20241105,163900,72694920,6770,6770,6770,6770,0
|
|
20241105,163800,72694920,6770,6770,6770,6770,0
|
|
20241105,163700,72694920,6770,6770,6770,6770,0
|
|
20241105,163600,72694920,6770,6770,6770,6770,0
|
|
20241105,163500,72694920,6770,6770,6770,6770,0
|
|
20241105,163400,72694920,6770,6770,6770,6770,0
|
|
20241105,163300,72694920,6770,6770,6770,6770,0
|
|
20241105,163200,72694920,6770,6770,6770,6770,0
|
|
20241105,163100,72694920,6770,6770,6770,6770,0
|
|
20241105,163000,72694920,6770,6770,6770,6770,0
|
|
20241105,162900,72694920,6770,6770,6770,6770,0
|
|
20241105,162800,72694920,6770,6770,6770,6770,301
|
|
20241105,162700,72694920,6770,6770,6770,6770,0
|
|
20241105,162600,72694920,6770,6770,6770,6770,0
|
|
20241105,162500,72694920,6770,6770,6770,6770,0
|
|
20241105,162400,72694920,6770,6770,6770,6770,0
|
|
20241105,162300,72694920,6770,6770,6770,6770,0
|
|
20241105,162200,72694920,6770,6770,6770,6770,0
|
|
20241105,162100,72694920,6770,6770,6770,6770,0
|
|
20241105,162000,72694920,6770,6770,6770,6770,0
|
|
20241105,161900,72694920,6770,6770,6770,6770,0
|
|
20241105,161800,72694920,6770,6770,6770,6770,0
|
|
20241105,161700,72694920,6770,6770,6770,6770,0
|
|
20241105,161600,72694920,6770,6770,6770,6770,0
|
|
20241105,161500,72694920,6770,6770,6770,6770,0
|
|
20241105,161400,72694920,6770,6770,6770,6770,0
|
|
20241105,161300,72694920,6770,6770,6770,6770,0
|
|
20241105,161200,72694920,6770,6770,6770,6770,0
|
|
20241105,161100,72694920,6770,6770,6770,6770,0
|
|
20241105,161000,72694920,6770,6770,6770,6770,0
|
|
20241105,160900,72694920,6770,6770,6770,6770,0
|
|
20241105,160800,72694920,6770,6770,6770,6770,0
|
|
20241105,160700,72694920,6770,6770,6770,6770,0
|
|
20241105,160600,72694920,6770,6770,6770,6770,0
|
|
20241105,160500,72694920,6770,6770,6770,6770,0
|
|
20241105,160400,72694920,6770,6770,6770,6770,0
|
|
20241105,160300,72694920,6770,6770,6770,6770,0
|
|
20241105,160200,72694920,6770,6770,6770,6770,0
|
|
20241105,160100,72694920,6770,6770,6770,6770,0
|
|
20241105,160000,72694920,6770,6770,6770,6770,0
|
|
20241105,155900,72694920,6770,6770,6770,6770,0
|
|
20241105,155800,72694920,6770,6770,6770,6770,301
|
|
20241105,155700,72694920,6770,6770,6770,6770,0
|
|
20241105,155600,72694920,6770,6770,6770,6770,0
|
|
20241105,155500,72694920,6770,6770,6770,6770,0
|
|
20241105,155400,72694920,6770,6770,6770,6770,0
|
|
20241105,155300,72694920,6770,6770,6770,6770,0
|
|
20241105,155200,72694920,6770,6770,6770,6770,0
|
|
20241105,155100,72694920,6770,6770,6770,6770,0
|
|
20241105,155000,72694920,6770,6770,6770,6770,0
|
|
20241105,154900,72694920,6770,6770,6770,6770,0
|
|
20241105,154800,72694920,6770,6770,6770,6770,0
|
|
20241105,154700,72694920,6770,6770,6770,6770,0
|
|
20241105,154600,72694920,6770,6770,6770,6770,0
|
|
20241105,154500,72694920,6770,6770,6770,6770,0
|
|
20241105,154400,72694920,6770,6770,6770,6770,0
|
|
20241105,154300,72694920,6770,6770,6770,6770,0
|
|
20241105,154200,72694920,6770,6770,6770,6770,0
|
|
20241105,154100,72694920,6770,6770,6770,6770,0
|
|
20241105,154000,72694920,6770,6770,6770,6770,0
|
|
20241105,153900,72694920,6770,6770,6770,6770,0
|
|
20241105,153800,72694920,6770,6770,6770,6770,0
|
|
20241105,153700,72694920,6770,6770,6770,6770,0
|
|
20241105,153600,72694920,6770,6770,6770,6770,0
|
|
20241105,153500,72694920,6770,6770,6770,6770,0
|
|
20241105,153400,72694920,6770,6770,6770,6770,0
|
|
20241105,153300,72694920,6770,6770,6770,6770,0
|
|
20241105,153200,72694920,6770,6770,6770,6770,0
|
|
20241105,153100,72694920,6770,6770,6770,6770,0
|
|
20241105,153000,72694920,6770,6770,6770,6770,301
|
|
20241105,152900,70657150,6770,6770,6770,6770,0
|
|
20241105,152800,70657150,6770,6770,6770,6770,0
|
|
20241105,152700,70657150,6770,6770,6770,6770,0
|
|
20241105,152600,70657150,6770,6770,6770,6770,0
|
|
20241105,152500,70657150,6770,6770,6770,6770,0
|
|
20241105,152400,70657150,6770,6770,6770,6770,0
|
|
20241105,152300,70657150,6770,6770,6770,6770,0
|
|
20241105,152200,70657150,6770,6770,6770,6770,0
|
|
20241105,152100,70657150,6770,6770,6770,6770,0
|
|
20241105,152000,70657150,6770,6770,6770,6770,0
|
|
20241105,151900,70657150,6770,6750,6770,6750,101
|
|
20241105,151800,69975380,6770,6770,6770,6770,0
|
|
20241105,151700,69975380,6770,6770,6770,6770,0
|
|
20241105,151600,69975380,6770,6770,6770,6770,0
|
|
20241105,151500,69975380,6770,6770,6770,6770,0
|
|
20241105,151400,69975380,6770,6770,6770,6770,0
|
|
20241105,151300,69975380,6770,6750,6770,6750,301
|
|
20241105,151200,67943610,6770,6770,6770,6770,0
|
|
20241105,151100,67943610,6770,6770,6770,6770,0
|
|
20241105,151000,67943610,6770,6770,6770,6770,29
|
|
20241105,150900,67747280,6770,6770,6770,6770,0
|
|
20241105,150800,67747280,6770,6760,6770,6760,2
|
|
20241105,150700,67733750,6750,6760,6760,6750,13
|
|
20241105,150600,67645990,6770,6770,6770,6770,0
|
|
20241105,150500,67645990,6770,6770,6770,6770,0
|
|
20241105,150400,67645990,6770,6770,6770,6770,0
|
|
20241105,150300,67645990,6770,6770,6770,6770,0
|
|
20241105,150200,67645990,6770,6770,6770,6770,0
|
|
20241105,150100,67645990,6770,6770,6770,6770,0
|
|
20241105,150000,67645990,6770,6770,6770,6770,0
|
|
20241105,145900,67645990,6770,6770,6770,6770,0
|
|
20241105,145800,67645990,6770,6770,6770,6770,0
|
|
20241105,145700,67645990,6770,6770,6770,6770,0
|
|
20241105,145600,67645990,6770,6770,6770,6770,0
|
|
20241105,145500,67645990,6770,6770,6770,6770,0
|
|
20241105,145400,67645990,6770,6770,6770,6770,0
|
|
20241105,145300,67645990,6770,6770,6770,6770,0
|
|
20241105,145200,67645990,6770,6770,6770,6770,1
|
|
20241105,145100,67639220,6740,6750,6750,6740,29
|
|
20241105,145000,67443740,6770,6770,6770,6770,0
|
|
20241105,144900,67443740,6770,6770,6770,6770,0
|
|
20241105,144800,67443740,6770,6770,6770,6770,0
|
|
20241105,144700,67443740,6770,6770,6770,6770,0
|
|
20241105,144600,67443740,6770,6770,6770,6770,0
|
|
20241105,144500,67443740,6770,6770,6770,6770,0
|
|
20241105,144400,67443740,6770,6770,6770,6770,0
|
|
20241105,144300,67443740,6770,6770,6770,6770,0
|
|
20241105,144200,67443740,6770,6770,6770,6770,1
|
|
20241105,144100,67436970,6760,6760,6760,6760,9
|
|
20241105,144000,67376130,6760,6760,6760,6760,0
|
|
20241105,143900,67376130,6760,6760,6760,6760,1
|
|
20241105,143800,67369370,6760,6760,6760,6760,169
|
|
20241105,143700,66226930,6760,6760,6760,6760,0
|
|
20241105,143600,66226930,6760,6760,6760,6760,0
|
|
20241105,143500,66226930,6760,6760,6760,6760,0
|
|
20241105,143400,66226930,6760,6760,6760,6760,0
|
|
20241105,143300,66226930,6760,6760,6760,6760,222
|
|
20241105,143200,64726210,6770,6770,6770,6770,0
|
|
20241105,143100,64726210,6770,6770,6770,6770,0
|
|
20241105,143000,64726210,6770,6770,6770,6770,0
|
|
20241105,142900,64726210,6770,6770,6770,6770,0
|
|
20241105,142800,64726210,6770,6770,6770,6770,0
|
|
20241105,142700,64726210,6770,6770,6770,6770,0
|
|
20241105,142600,64726210,6770,6770,6770,6770,0
|
|
20241105,142500,64726210,6770,6770,6770,6770,0
|
|
20241105,142400,64726210,6770,6770,6770,6770,0
|
|
20241105,142300,64726210,6770,6770,6770,6770,0
|
|
20241105,142200,64726210,6770,6770,6770,6770,0
|
|
20241105,142100,64726210,6770,6770,6770,6770,0
|
|
20241105,142000,64726210,6770,6770,6770,6770,0
|
|
20241105,141900,64726210,6770,6770,6770,6770,0
|
|
20241105,141800,64726210,6770,6770,6770,6770,0
|
|
20241105,141700,64726210,6770,6770,6770,6770,0
|
|
20241105,141600,64726210,6770,6770,6770,6770,0
|
|
20241105,141500,64726210,6770,6770,6770,6770,0
|
|
20241105,141400,64726210,6770,6770,6770,6770,0
|
|
20241105,141300,64726210,6770,6770,6770,6770,0
|
|
20241105,141200,64726210,6770,6770,6770,6770,0
|
|
20241105,141100,64726210,6770,6770,6770,6770,0
|
|
20241105,141000,64726210,6770,6770,6770,6770,0
|
|
20241105,140900,64726210,6770,6770,6770,6770,0
|
|
20241105,140800,64726210,6770,6770,6770,6770,0
|
|
20241105,140700,64726210,6770,6770,6770,6770,0
|
|
20241105,140600,64726210,6770,6770,6770,6770,0
|
|
20241105,140500,64726210,6770,6770,6770,6770,0
|
|
20241105,140400,64726210,6770,6770,6770,6770,0
|
|
20241105,140300,64726210,6770,6770,6770,6770,0
|
|
20241105,140200,64726210,6770,6770,6770,6770,0
|
|
20241105,140100,64726210,6770,6770,6770,6770,1
|
|
20241105,140000,64719440,6730,6730,6730,6730,0
|
|
20241105,135900,64719440,6730,6740,6740,6730,312
|
|
20241105,135800,62618570,6770,6770,6770,6770,0
|
|
20241105,135700,62618570,6770,6770,6770,6770,1
|
|
20241105,135600,62611800,6760,6760,6760,6760,0
|
|
20241105,135500,62611800,6760,6760,6760,6760,0
|
|
20241105,135400,62611800,6760,6760,6760,6760,0
|
|
20241105,135300,62611800,6760,6760,6760,6760,1
|
|
20241105,135200,62605040,6770,6770,6770,6770,0
|
|
20241105,135100,62605040,6770,6770,6770,6770,0
|
|
20241105,135000,62605040,6770,6770,6770,6770,0
|
|
20241105,134900,62605040,6770,6770,6770,6770,1
|
|
20241105,134800,62598270,6730,6730,6730,6730,0
|
|
20241105,134700,62598270,6730,6740,6740,6730,804
|
|
20241105,134600,57179410,6740,6740,6740,6740,0
|
|
20241105,134500,57179410,6740,6740,6740,6740,0
|
|
20241105,134400,57179410,6740,6750,6750,6740,189
|
|
20241105,134300,55904560,6750,6750,6750,6750,0
|
|
20241105,134200,55904560,6750,6750,6750,6750,1
|
|
20241105,134100,55897810,6780,6780,6780,6780,0
|
|
20241105,134000,55897810,6780,6780,6780,6780,0
|
|
20241105,133900,55897810,6780,6780,6780,6780,0
|
|
20241105,133800,55897810,6780,6780,6780,6780,200
|
|
20241105,133700,54541810,6780,6780,6780,6780,0
|
|
20241105,133600,54541810,6780,6780,6780,6780,0
|
|
20241105,133500,54541810,6780,6780,6780,6780,0
|
|
20241105,133400,54541810,6780,6760,6780,6740,230
|
|
20241105,133300,52988090,6780,6780,6780,6780,0
|
|
20241105,133200,52988090,6780,6780,6780,6780,0
|
|
20241105,133100,52988090,6780,6780,6780,6780,0
|
|
20241105,133000,52988090,6780,6780,6780,6780,0
|
|
20241105,132900,52988090,6780,6780,6780,6780,0
|
|
20241105,132800,52988090,6780,6780,6780,6780,0
|
|
20241105,132700,52988090,6780,6780,6780,6780,0
|
|
20241105,132600,52988090,6780,6780,6780,6780,0
|
|
20241105,132500,52988090,6780,6780,6780,6780,0
|
|
20241105,132400,52988090,6780,6780,6780,6780,0
|
|
20241105,132300,52988090,6780,6780,6780,6780,0
|
|
20241105,132200,52988090,6780,6780,6780,6780,0
|
|
20241105,132100,52988090,6780,6780,6780,6780,0
|
|
20241105,132000,52988090,6780,6780,6780,6780,0
|
|
20241105,131900,52988090,6780,6770,6780,6770,15
|
|
20241105,131800,52886530,6780,6780,6780,6780,0
|
|
20241105,131700,52886530,6780,6780,6780,6780,0
|
|
20241105,131600,52886530,6780,6780,6780,6780,0
|
|
20241105,131500,52886530,6780,6780,6780,6780,0
|
|
20241105,131400,52886530,6780,6780,6780,6780,0
|
|
20241105,131300,52886530,6780,6780,6780,6780,296
|
|
20241105,131200,50879650,6780,6780,6780,6780,0
|
|
20241105,131100,50879650,6780,6780,6780,6780,0
|
|
20241105,131000,50879650,6780,6780,6780,6780,1
|
|
20241105,130900,50872870,6750,6760,6760,6750,24
|
|
20241105,130800,50710810,6780,6780,6780,6780,0
|
|
20241105,130700,50710810,6780,6780,6780,6780,55
|
|
20241105,130600,50337910,6780,6780,6780,6780,0
|
|
20241105,130500,50337910,6780,6780,6780,6780,0
|
|
20241105,130400,50337910,6780,6780,6780,6780,0
|
|
20241105,130300,50337910,6780,6780,6780,6780,1
|
|
20241105,130200,50331130,6780,6780,6780,6780,0
|
|
20241105,130100,50331130,6780,6780,6780,6780,0
|
|
20241105,130000,50331130,6780,6780,6780,6780,25
|
|
20241105,125900,50161630,6780,6780,6780,6780,0
|
|
20241105,125800,50161630,6780,6780,6780,6780,0
|
|
20241105,125700,50161630,6780,6780,6780,6780,0
|
|
20241105,125600,50161630,6780,6780,6780,6780,0
|
|
20241105,125500,50161630,6780,6780,6780,6780,0
|
|
20241105,125400,50161630,6780,6780,6780,6780,0
|
|
20241105,125300,50161630,6780,6780,6780,6780,0
|
|
20241105,125200,50161630,6780,6780,6780,6780,0
|
|
20241105,125100,50161630,6780,6780,6780,6780,0
|
|
20241105,125000,50161630,6780,6780,6780,6780,0
|
|
20241105,124900,50161630,6780,6780,6780,6780,0
|
|
20241105,124800,50161630,6780,6780,6780,6780,1
|
|
20241105,124700,50154850,6720,6750,6750,6720,737
|
|
20241105,124600,45188410,6750,6750,6750,6750,0
|
|
20241105,124500,45188410,6750,6760,6760,6750,10
|
|
20241105,124400,45120820,6750,6760,6760,6750,222
|
|
20241105,124300,43620110,6760,6760,6760,6760,0
|
|
20241105,124200,43620110,6760,6760,6760,6760,0
|
|
20241105,124100,43620110,6760,6760,6760,6760,0
|
|
20241105,124000,43620110,6760,6760,6760,6760,0
|
|
20241105,123900,43620110,6760,6760,6760,6760,0
|
|
20241105,123800,43620110,6760,6760,6760,6760,0
|
|
20241105,123700,43620110,6760,6760,6760,6760,0
|
|
20241105,123600,43620110,6760,6760,6760,6760,0
|
|
20241105,123500,43620110,6760,6760,6760,6760,0
|
|
20241105,123400,43620110,6760,6760,6760,6760,0
|
|
20241105,123300,43620110,6760,6760,6760,6760,0
|
|
20241105,123200,43620110,6760,6760,6760,6760,0
|
|
20241105,123100,43620110,6760,6760,6760,6760,0
|
|
20241105,123000,43620110,6760,6760,6760,6760,0
|
|
20241105,122900,43620110,6760,6760,6760,6760,0
|
|
20241105,122800,43620110,6760,6760,6760,6760,1
|
|
20241105,122700,43613350,6760,6760,6760,6760,1
|
|
20241105,122600,43606590,6800,6800,6800,6800,0
|
|
20241105,122500,43606590,6800,6800,6800,6800,0
|
|
20241105,122400,43606590,6800,6800,6800,6800,0
|
|
20241105,122300,43606590,6800,6800,6800,6800,0
|
|
20241105,122200,43606590,6800,6800,6800,6800,0
|
|
20241105,122100,43606590,6800,6800,6800,6800,1
|
|
20241105,122000,43599790,6760,6760,6760,6760,0
|
|
20241105,121900,43599790,6760,6760,6760,6760,0
|
|
20241105,121800,43599790,6760,6760,6760,6760,0
|
|
20241105,121700,43599790,6760,6760,6760,6760,0
|
|
20241105,121600,43599790,6760,6760,6760,6760,0
|
|
20241105,121500,43599790,6760,6760,6760,6760,1
|
|
20241105,121400,43593030,6750,6750,6750,6750,0
|
|
20241105,121300,43593030,6750,6750,6750,6750,0
|
|
20241105,121200,43593030,6750,6750,6750,6750,0
|
|
20241105,121100,43593030,6750,6790,6790,6750,1250
|
|
20241105,121000,35144850,6790,6790,6790,6790,0
|
|
20241105,120900,35144850,6790,6790,6790,6790,0
|
|
20241105,120800,35144850,6790,6790,6790,6790,0
|
|
20241105,120700,35144850,6790,6790,6790,6790,0
|
|
20241105,120600,35144850,6790,6790,6790,6790,0
|
|
20241105,120500,35144850,6790,6790,6790,6790,40
|
|
20241105,120400,34873250,6800,6800,6800,6800,0
|
|
20241105,120300,34873250,6800,6800,6800,6800,0
|
|
20241105,120200,34873250,6800,6800,6800,6800,0
|
|
20241105,120100,34873250,6800,6800,6800,6800,0
|
|
20241105,120000,34873250,6800,6800,6800,6800,0
|
|
20241105,115900,34873250,6800,6800,6800,6800,0
|
|
20241105,115800,34873250,6800,6800,6800,6800,100
|
|
20241105,115700,34193250,6790,6790,6790,6790,0
|
|
20241105,115600,34193250,6790,6790,6790,6790,0
|
|
20241105,115500,34193250,6790,6790,6790,6790,1
|
|
20241105,115400,34186460,6790,6790,6790,6790,0
|
|
20241105,115300,34186460,6790,6790,6790,6790,0
|
|
20241105,115200,34186460,6790,6790,6790,6790,0
|
|
20241105,115100,34186460,6790,6790,6790,6790,0
|
|
20241105,115000,34186460,6790,6790,6790,6790,0
|
|
20241105,114900,34186460,6790,6790,6790,6790,0
|
|
20241105,114800,34186460,6790,6790,6790,6790,0
|
|
20241105,114700,34186460,6790,6800,6800,6790,3
|
|
20241105,114600,34166080,6780,6780,6780,6780,0
|
|
20241105,114500,34166080,6780,6780,6780,6780,0
|
|
20241105,114400,34166080,6780,6780,6780,6780,0
|
|
20241105,114300,34166080,6780,6780,6780,6780,0
|
|
20241105,114200,34166080,6780,6780,6780,6780,0
|
|
20241105,114100,34166080,6780,6780,6780,6780,0
|
|
20241105,114000,34166080,6780,6780,6780,6780,6
|
|
20241105,113900,34125400,6780,6780,6780,6780,0
|
|
20241105,113800,34125400,6780,6780,6780,6780,0
|
|
20241105,113700,34125400,6780,6780,6780,6780,0
|
|
20241105,113600,34125400,6780,6780,6780,6780,0
|
|
20241105,113500,34125400,6780,6780,6780,6780,0
|
|
20241105,113400,34125400,6780,6780,6780,6780,0
|
|
20241105,113300,34125400,6780,6780,6780,6780,0
|
|
20241105,113200,34125400,6780,6780,6780,6780,0
|
|
20241105,113100,34125400,6780,6780,6780,6780,0
|
|
20241105,113000,34125400,6780,6780,6780,6780,0
|
|
20241105,112900,34125400,6780,6780,6780,6780,0
|
|
20241105,112800,34125400,6780,6780,6780,6780,0
|
|
20241105,112700,34125400,6780,6780,6780,6780,0
|
|
20241105,112600,34125400,6780,6780,6780,6780,0
|
|
20241105,112500,34125400,6780,6780,6780,6780,23
|
|
20241105,112400,33969460,6780,6780,6780,6780,0
|
|
20241105,112300,33969460,6780,6780,6780,6780,27
|
|
20241105,112200,33786400,6780,6780,6780,6780,0
|
|
20241105,112100,33786400,6780,6780,6780,6780,0
|
|
20241105,112000,33786400,6780,6780,6780,6780,0
|
|
20241105,111900,33786400,6780,6780,6780,6780,0
|
|
20241105,111800,33786400,6780,6780,6780,6780,0
|
|
20241105,111700,33786400,6780,6780,6780,6780,0
|
|
20241105,111600,33786400,6780,6780,6780,6780,0
|
|
20241105,111500,33786400,6780,6780,6780,6780,0
|
|
20241105,111400,33786400,6780,6780,6780,6780,0
|
|
20241105,111300,33786400,6780,6780,6780,6780,0
|
|
20241105,111200,33786400,6780,6780,6780,6780,0
|
|
20241105,111100,33786400,6780,6780,6780,6780,3
|
|
20241105,111000,33766060,6780,6780,6780,6780,0
|
|
20241105,110900,33766060,6780,6780,6780,6780,0
|
|
20241105,110800,33766060,6780,6780,6780,6780,0
|
|
20241105,110700,33766060,6780,6780,6780,6780,0
|
|
20241105,110600,33766060,6780,6780,6780,6780,3
|
|
20241105,110500,33745720,6770,6770,6770,6770,0
|
|
20241105,110400,33745720,6770,6770,6770,6770,0
|
|
20241105,110300,33745720,6770,6770,6770,6770,0
|
|
20241105,110200,33745720,6770,6770,6770,6770,0
|
|
20241105,110100,33745720,6770,6770,6770,6770,0
|
|
20241105,110000,33745720,6770,6770,6770,6770,0
|
|
20241105,105900,33745720,6770,6770,6770,6770,0
|
|
20241105,105800,33745720,6770,6770,6770,6770,500
|
|
20241105,105700,30360720,6770,6770,6770,6770,0
|
|
20241105,105600,30360720,6770,6770,6770,6770,0
|
|
20241105,105500,30360720,6770,6770,6770,6770,0
|
|
20241105,105400,30360720,6770,6770,6770,6770,0
|
|
20241105,105300,30360720,6770,6770,6770,6770,0
|
|
20241105,105200,30360720,6770,6770,6770,6770,0
|
|
20241105,105100,30360720,6770,6770,6770,6770,239
|
|
20241105,105000,28742690,6780,6780,6780,6780,57
|
|
20241105,104900,28356230,6780,6780,6780,6780,0
|
|
20241105,104800,28356230,6780,6780,6780,6780,0
|
|
20241105,104700,28356230,6780,6780,6780,6780,0
|
|
20241105,104600,28356230,6780,6780,6780,6780,0
|
|
20241105,104500,28356230,6780,6780,6780,6780,0
|
|
20241105,104400,28356230,6780,6780,6780,6780,0
|
|
20241105,104300,28356230,6780,6780,6780,6780,0
|
|
20241105,104200,28356230,6780,6780,6780,6780,129
|
|
20241105,104100,27481610,6810,6810,6810,6810,0
|
|
20241105,104000,27481610,6810,6810,6810,6810,0
|
|
20241105,103900,27481610,6810,6810,6810,6810,0
|
|
20241105,103800,27481610,6810,6810,6810,6810,0
|
|
20241105,103700,27481610,6810,6810,6810,6810,0
|
|
20241105,103600,27481610,6810,6810,6810,6810,7
|
|
20241105,103500,27433940,6770,6770,6770,6770,0
|
|
20241105,103400,27433940,6770,6770,6770,6770,0
|
|
20241105,103300,27433940,6770,6770,6770,6770,0
|
|
20241105,103200,27433940,6770,6770,6770,6770,0
|
|
20241105,103100,27433940,6770,6770,6770,6770,0
|
|
20241105,103000,27433940,6770,6770,6770,6770,0
|
|
20241105,102900,27433940,6770,6770,6770,6770,0
|
|
20241105,102800,27433940,6770,6770,6770,6770,132
|
|
20241105,102700,26540300,6810,6810,6810,6810,0
|
|
20241105,102600,26540300,6810,6810,6810,6810,0
|
|
20241105,102500,26540300,6810,6810,6810,6810,22
|
|
20241105,102400,26390480,6810,6810,6810,6810,0
|
|
20241105,102300,26390480,6810,6800,6810,6800,142
|
|
20241105,102200,25423690,6760,6760,6760,6760,0
|
|
20241105,102100,25423690,6760,6760,6760,6760,0
|
|
20241105,102000,25423690,6760,6760,6760,6760,0
|
|
20241105,101900,25423690,6760,6760,6760,6760,15
|
|
20241105,101800,25322290,6760,6760,6760,6760,0
|
|
20241105,101700,25322290,6760,6760,6760,6760,11
|
|
20241105,101600,25247930,6770,6770,6770,6770,210
|
|
20241105,101500,23826230,6780,6780,6780,6780,0
|
|
20241105,101400,23826230,6780,6780,6780,6780,0
|
|
20241105,101300,23826230,6780,6780,6780,6780,0
|
|
20241105,101200,23826230,6780,6780,6780,6780,50
|
|
20241105,101100,23487230,6770,6780,6780,6770,101
|
|
20241105,101000,22802460,6780,6770,6780,6770,178
|
|
20241105,100900,21595640,6780,6780,6780,6780,25
|
|
20241105,100800,21426140,6800,6800,6800,6800,9
|
|
20241105,100700,21364940,6800,6800,6800,6800,0
|
|
20241105,100600,21364940,6800,6800,6800,6800,209
|
|
20241105,100500,19943740,6800,6800,6800,6800,0
|
|
20241105,100400,19943740,6800,6800,6800,6800,100
|
|
20241105,100300,19263740,6800,6790,6800,6790,6
|
|
20241105,100200,19222980,6750,6750,6750,6750,0
|
|
20241105,100100,19222980,6750,6750,6750,6750,0
|
|
20241105,100000,19222980,6750,6750,6750,6750,0
|
|
20241105,095900,19222980,6750,6750,6750,6750,0
|
|
20241105,095800,19222980,6750,6750,6750,6750,0
|
|
20241105,095700,19222980,6750,6750,6750,6750,0
|
|
20241105,095600,19222980,6750,6750,6750,6750,0
|
|
20241105,095500,19222980,6750,6750,6750,6750,0
|
|
20241105,095400,19222980,6750,6750,6750,6750,0
|
|
20241105,095300,19222980,6750,6750,6750,6750,0
|
|
20241105,095200,19222980,6750,6750,6750,6750,0
|
|
20241105,095100,19222980,6750,6750,6750,6750,0
|
|
20241105,095000,19222980,6750,6750,6750,6750,0
|
|
20241105,094900,19222980,6750,6750,6750,6750,0
|
|
20241105,094800,19222980,6750,6750,6750,6750,0
|
|
20241105,094700,19222980,6750,6750,6750,6750,0
|
|
20241105,094600,19222980,6750,6750,6750,6750,0
|
|
20241105,094500,19222980,6750,6750,6750,6750,0
|
|
20241105,094400,19222980,6750,6750,6750,6750,0
|
|
20241105,094300,19222980,6750,6750,6750,6750,2
|
|
20241105,094200,19209480,6800,6800,6800,6800,2
|
|
20241105,094100,19195880,6750,6800,6800,6750,5
|
|
20241105,094000,19162080,6800,6800,6800,6800,1
|
|
20241105,093900,19155280,6800,6800,6800,6800,0
|
|
20241105,093800,19155280,6800,6800,6800,6800,0
|
|
20241105,093700,19155280,6800,6800,6800,6800,0
|
|
20241105,093600,19155280,6800,6750,6800,6740,18
|
|
20241105,093500,19032990,6750,6750,6750,6750,14
|
|
20241105,093400,18938490,6740,6740,6740,6740,0
|
|
20241105,093300,18938490,6740,6740,6740,6740,0
|
|
20241105,093200,18938490,6740,6740,6740,6740,0
|
|
20241105,093100,18938490,6740,6740,6740,6740,0
|
|
20241105,093000,18938490,6740,6740,6740,6740,0
|
|
20241105,092900,18938490,6740,6740,6740,6740,0
|
|
20241105,092800,18938490,6740,6740,6740,6740,0
|
|
20241105,092700,18938490,6740,6740,6740,6740,0
|
|
20241105,092600,18938490,6740,6740,6740,6740,0
|
|
20241105,092500,18938490,6740,6740,6740,6740,0
|
|
20241105,092400,18938490,6740,6740,6740,6740,1
|
|
20241105,092300,18931750,6760,6760,6760,6760,3
|
|
20241105,092200,18911470,6760,6760,6760,6760,0
|
|
20241105,092100,18911470,6760,6800,6800,6760,16
|
|
20241105,092000,18802710,6740,6770,6770,6740,507
|
|
20241105,091900,15370350,6770,6770,6770,6770,501
|
|
20241105,091800,11978580,6770,6770,6770,6770,0
|
|
20241105,091700,11978580,6770,6790,6800,6770,24
|
|
20241105,091600,11815470,6790,6790,6790,6790,60
|
|
20241105,091500,11408070,6790,6780,6790,6780,31
|
|
20241105,091400,11197590,6780,6780,6780,6780,0
|
|
20241105,091300,11197590,6780,6780,6780,6780,0
|
|
20241105,091200,11197590,6780,6780,6780,6780,0
|
|
20241105,091100,11197590,6780,6770,6780,6770,56
|
|
20241105,091000,10818270,6770,6770,6770,6770,100
|
|
20241105,090900,10141270,6750,6750,6750,6750,0
|
|
20241105,090800,10141270,6750,6750,6750,6750,10
|
|
20241105,090700,10073770,6740,6740,6740,6740,14
|
|
20241105,090600,9979410,6710,6710,6710,6710,0
|
|
20241105,090500,9979410,6710,6710,6740,6710,343
|
|
20241105,090400,7676980,6710,6710,6710,6710,110
|
|
20241105,090300,6938880,6710,6710,6710,6710,30
|
|
20241105,090200,6737580,6710,6710,6710,6710,303
|
|
20241105,090100,4704450,6700,6700,6700,6700,0
|
|
20241105,090000,4704450,6700,6770,6770,6700,587
|