603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,190000,1701027500,6900,6900,6900,6900,5796
|
|
20241105,185900,1701027500,6900,6900,6900,6900,0
|
|
20241105,185800,1701027500,6900,6900,6900,6900,0
|
|
20241105,185700,1701027500,6900,6900,6900,6900,0
|
|
20241105,185600,1701027500,6900,6900,6900,6900,0
|
|
20241105,185500,1701027500,6900,6900,6900,6900,0
|
|
20241105,185400,1701027500,6900,6900,6900,6900,0
|
|
20241105,185300,1701027500,6900,6900,6900,6900,0
|
|
20241105,185200,1701027500,6900,6900,6900,6900,0
|
|
20241105,185100,1701027500,6900,6900,6900,6900,0
|
|
20241105,185000,1701027500,6900,6900,6900,6900,0
|
|
20241105,184900,1701027500,6900,6900,6900,6900,0
|
|
20241105,184800,1701027500,6900,6900,6900,6900,0
|
|
20241105,184700,1701027500,6900,6900,6900,6900,0
|
|
20241105,184600,1701027500,6900,6900,6900,6900,0
|
|
20241105,184500,1701027500,6900,6900,6900,6900,0
|
|
20241105,184400,1701027500,6900,6900,6900,6900,0
|
|
20241105,184300,1701027500,6900,6900,6900,6900,0
|
|
20241105,184200,1701027500,6900,6900,6900,6900,0
|
|
20241105,184100,1701027500,6900,6900,6900,6900,0
|
|
20241105,184000,1701027500,6900,6900,6900,6900,0
|
|
20241105,183900,1701027500,6900,6900,6900,6900,0
|
|
20241105,183800,1701027500,6900,6900,6900,6900,0
|
|
20241105,183700,1701027500,6900,6900,6900,6900,0
|
|
20241105,183600,1701027500,6900,6900,6900,6900,0
|
|
20241105,183500,1701027500,6900,6900,6900,6900,0
|
|
20241105,183400,1701027500,6900,6900,6900,6900,0
|
|
20241105,183300,1701027500,6900,6900,6900,6900,0
|
|
20241105,183200,1701027500,6900,6900,6900,6900,0
|
|
20241105,183100,1701027500,6900,6900,6900,6900,0
|
|
20241105,183000,1701027500,6900,6900,6900,6900,5796
|
|
20241105,182900,1701027500,6900,6900,6900,6900,0
|
|
20241105,182800,1701027500,6900,6900,6900,6900,0
|
|
20241105,182700,1701027500,6900,6900,6900,6900,0
|
|
20241105,182600,1701027500,6900,6900,6900,6900,0
|
|
20241105,182500,1701027500,6900,6900,6900,6900,0
|
|
20241105,182400,1701027500,6900,6900,6900,6900,0
|
|
20241105,182300,1701027500,6900,6900,6900,6900,0
|
|
20241105,182200,1701027500,6900,6900,6900,6900,0
|
|
20241105,182100,1701027500,6900,6900,6900,6900,0
|
|
20241105,182000,1701027500,6900,6900,6900,6900,0
|
|
20241105,181900,1701027500,6900,6900,6900,6900,0
|
|
20241105,181800,1701027500,6900,6900,6900,6900,0
|
|
20241105,181700,1701027500,6900,6900,6900,6900,0
|
|
20241105,181600,1701027500,6900,6900,6900,6900,0
|
|
20241105,181500,1701027500,6900,6900,6900,6900,0
|
|
20241105,181400,1701027500,6900,6900,6900,6900,0
|
|
20241105,181300,1701027500,6900,6900,6900,6900,0
|
|
20241105,181200,1701027500,6900,6900,6900,6900,0
|
|
20241105,181100,1701027500,6900,6900,6900,6900,0
|
|
20241105,181000,1701027500,6900,6900,6900,6900,0
|
|
20241105,180900,1701027500,6900,6900,6900,6900,0
|
|
20241105,180800,1701027500,6900,6900,6900,6900,0
|
|
20241105,180700,1701027500,6900,6900,6900,6900,0
|
|
20241105,180600,1701027500,6900,6900,6900,6900,0
|
|
20241105,180500,1701027500,6900,6900,6900,6900,0
|
|
20241105,180400,1701027500,6900,6900,6900,6900,0
|
|
20241105,180300,1701027500,6900,6900,6900,6900,0
|
|
20241105,180200,1701027500,6900,6900,6900,6900,0
|
|
20241105,180100,1701027500,6900,6900,6900,6900,0
|
|
20241105,180000,1701027500,6900,6900,6900,6900,5796
|
|
20241105,175900,1701027500,6900,6900,6900,6900,0
|
|
20241105,175800,1701027500,6900,6900,6900,6900,0
|
|
20241105,175700,1701027500,6900,6900,6900,6900,0
|
|
20241105,175600,1701027500,6900,6900,6900,6900,0
|
|
20241105,175500,1701027500,6900,6900,6900,6900,0
|
|
20241105,175400,1701027500,6900,6900,6900,6900,0
|
|
20241105,175300,1701027500,6900,6900,6900,6900,0
|
|
20241105,175200,1701027500,6900,6900,6900,6900,0
|
|
20241105,175100,1701027500,6900,6900,6900,6900,0
|
|
20241105,175000,1701027500,6900,6900,6900,6900,0
|
|
20241105,174900,1701027500,6900,6900,6900,6900,0
|
|
20241105,174800,1701027500,6900,6900,6900,6900,0
|
|
20241105,174700,1701027500,6900,6900,6900,6900,0
|
|
20241105,174600,1701027500,6900,6900,6900,6900,0
|
|
20241105,174500,1701027500,6900,6900,6900,6900,0
|
|
20241105,174400,1701027500,6900,6900,6900,6900,0
|
|
20241105,174300,1701027500,6900,6900,6900,6900,0
|
|
20241105,174200,1701027500,6900,6900,6900,6900,0
|
|
20241105,174100,1701027500,6900,6900,6900,6900,0
|
|
20241105,174000,1701027500,6900,6900,6900,6900,0
|
|
20241105,173900,1701027500,6900,6900,6900,6900,0
|
|
20241105,173800,1701027500,6900,6900,6900,6900,0
|
|
20241105,173700,1701027500,6900,6900,6900,6900,0
|
|
20241105,173600,1701027500,6900,6900,6900,6900,0
|
|
20241105,173500,1701027500,6900,6900,6900,6900,0
|
|
20241105,173400,1701027500,6900,6900,6900,6900,0
|
|
20241105,173300,1701027500,6900,6900,6900,6900,0
|
|
20241105,173200,1701027500,6900,6900,6900,6900,0
|
|
20241105,173100,1701027500,6900,6900,6900,6900,0
|
|
20241105,173000,1701027500,6900,6900,6900,6900,5796
|
|
20241105,172900,1701027500,6900,6900,6900,6900,0
|
|
20241105,172800,1701027500,6900,6900,6900,6900,0
|
|
20241105,172700,1701027500,6900,6900,6900,6900,0
|
|
20241105,172600,1701027500,6900,6900,6900,6900,0
|
|
20241105,172500,1701027500,6900,6900,6900,6900,0
|
|
20241105,172400,1701027500,6900,6900,6900,6900,0
|
|
20241105,172300,1701027500,6900,6900,6900,6900,0
|
|
20241105,172200,1701027500,6900,6900,6900,6900,0
|
|
20241105,172100,1701027500,6900,6900,6900,6900,0
|
|
20241105,172000,1701027500,6900,6900,6900,6900,0
|
|
20241105,171900,1701027500,6900,6900,6900,6900,0
|
|
20241105,171800,1701027500,6900,6900,6900,6900,0
|
|
20241105,171700,1701027500,6900,6900,6900,6900,0
|
|
20241105,171600,1701027500,6900,6900,6900,6900,0
|
|
20241105,171500,1701027500,6900,6900,6900,6900,0
|
|
20241105,171400,1701027500,6900,6900,6900,6900,0
|
|
20241105,171300,1701027500,6900,6900,6900,6900,0
|
|
20241105,171200,1701027500,6900,6900,6900,6900,0
|
|
20241105,171100,1701027500,6900,6900,6900,6900,0
|
|
20241105,171000,1701027500,6900,6900,6900,6900,0
|
|
20241105,170900,1701027500,6900,6900,6900,6900,0
|
|
20241105,170800,1701027500,6900,6900,6900,6900,0
|
|
20241105,170700,1701027500,6900,6900,6900,6900,0
|
|
20241105,170600,1701027500,6900,6900,6900,6900,0
|
|
20241105,170500,1701027500,6900,6900,6900,6900,0
|
|
20241105,170400,1701027500,6900,6900,6900,6900,0
|
|
20241105,170300,1701027500,6900,6900,6900,6900,0
|
|
20241105,170200,1701027500,6900,6900,6900,6900,0
|
|
20241105,170100,1701027500,6900,6900,6900,6900,0
|
|
20241105,170000,1701027500,6900,6900,6900,6900,5796
|
|
20241105,165900,1701027500,6900,6900,6900,6900,0
|
|
20241105,165800,1701027500,6900,6900,6900,6900,0
|
|
20241105,165700,1701027500,6900,6900,6900,6900,0
|
|
20241105,165600,1701027500,6900,6900,6900,6900,0
|
|
20241105,165500,1701027500,6900,6900,6900,6900,0
|
|
20241105,165400,1701027500,6900,6900,6900,6900,0
|
|
20241105,165300,1701027500,6900,6900,6900,6900,0
|
|
20241105,165200,1701027500,6900,6900,6900,6900,0
|
|
20241105,165100,1701027500,6900,6900,6900,6900,0
|
|
20241105,165000,1701027500,6900,6900,6900,6900,0
|
|
20241105,164900,1701027500,6900,6900,6900,6900,0
|
|
20241105,164800,1701027500,6900,6900,6900,6900,0
|
|
20241105,164700,1701027500,6900,6900,6900,6900,0
|
|
20241105,164600,1701027500,6900,6900,6900,6900,0
|
|
20241105,164500,1701027500,6900,6900,6900,6900,0
|
|
20241105,164400,1701027500,6900,6900,6900,6900,0
|
|
20241105,164300,1701027500,6900,6900,6900,6900,0
|
|
20241105,164200,1701027500,6900,6900,6900,6900,0
|
|
20241105,164100,1701027500,6900,6900,6900,6900,0
|
|
20241105,164000,1701027500,6900,6900,6900,6900,0
|
|
20241105,163900,1701027500,6900,6900,6900,6900,0
|
|
20241105,163800,1701027500,6900,6900,6900,6900,0
|
|
20241105,163700,1701027500,6900,6900,6900,6900,0
|
|
20241105,163600,1701027500,6900,6900,6900,6900,0
|
|
20241105,163500,1701027500,6900,6900,6900,6900,0
|
|
20241105,163400,1701027500,6900,6900,6900,6900,0
|
|
20241105,163300,1701027500,6900,6900,6900,6900,0
|
|
20241105,163200,1701027500,6900,6900,6900,6900,0
|
|
20241105,163100,1701027500,6900,6900,6900,6900,0
|
|
20241105,163000,1701027500,6900,6900,6900,6900,5796
|
|
20241105,162900,1701027500,6900,6900,6900,6900,0
|
|
20241105,162800,1701027500,6900,6900,6900,6900,0
|
|
20241105,162700,1701027500,6900,6900,6900,6900,0
|
|
20241105,162600,1701027500,6900,6900,6900,6900,0
|
|
20241105,162500,1701027500,6900,6900,6900,6900,0
|
|
20241105,162400,1701027500,6900,6900,6900,6900,0
|
|
20241105,162300,1701027500,6900,6900,6900,6900,0
|
|
20241105,162200,1701027500,6900,6900,6900,6900,0
|
|
20241105,162100,1701027500,6900,6900,6900,6900,0
|
|
20241105,162000,1701027500,6900,6900,6900,6900,0
|
|
20241105,161900,1701027500,6900,6900,6900,6900,0
|
|
20241105,161800,1701027500,6900,6900,6900,6900,0
|
|
20241105,161700,1701027500,6900,6900,6900,6900,0
|
|
20241105,161600,1701027500,6900,6900,6900,6900,0
|
|
20241105,161500,1701027500,6900,6900,6900,6900,0
|
|
20241105,161400,1701027500,6900,6900,6900,6900,0
|
|
20241105,161300,1701027500,6900,6900,6900,6900,0
|
|
20241105,161200,1701027500,6900,6900,6900,6900,0
|
|
20241105,161100,1701027500,6900,6900,6900,6900,0
|
|
20241105,161000,1701027500,6900,6900,6900,6900,0
|
|
20241105,160900,1701027500,6900,6900,6900,6900,0
|
|
20241105,160800,1701027500,6900,6900,6900,6900,0
|
|
20241105,160700,1701027500,6900,6900,6900,6900,0
|
|
20241105,160600,1701027500,6900,6900,6900,6900,0
|
|
20241105,160500,1701027500,6900,6900,6900,6900,0
|
|
20241105,160400,1701027500,6900,6900,6900,6900,0
|
|
20241105,160300,1701027500,6900,6900,6900,6900,0
|
|
20241105,160200,1701027500,6900,6900,6900,6900,0
|
|
20241105,160100,1701027500,6900,6900,6900,6900,0
|
|
20241105,160000,1701027500,6900,6900,6900,6900,5796
|
|
20241105,155900,1701027500,6900,6900,6900,6900,0
|
|
20241105,155800,1701027500,6900,6900,6900,6900,0
|
|
20241105,155700,1701027500,6900,6900,6900,6900,0
|
|
20241105,155600,1701027500,6900,6900,6900,6900,0
|
|
20241105,155500,1701027500,6900,6900,6900,6900,0
|
|
20241105,155400,1701027500,6900,6900,6900,6900,0
|
|
20241105,155300,1701027500,6900,6900,6900,6900,0
|
|
20241105,155200,1701027500,6900,6900,6900,6900,0
|
|
20241105,155100,1701027500,6900,6900,6900,6900,0
|
|
20241105,155000,1701027500,6900,6900,6900,6900,0
|
|
20241105,154900,1701027500,6900,6900,6900,6900,0
|
|
20241105,154800,1701027500,6900,6900,6900,6900,0
|
|
20241105,154700,1701027500,6900,6900,6900,6900,0
|
|
20241105,154600,1701027500,6900,6900,6900,6900,0
|
|
20241105,154500,1701027500,6900,6900,6900,6900,0
|
|
20241105,154400,1701027500,6900,6900,6900,6900,0
|
|
20241105,154300,1701027500,6900,6900,6900,6900,0
|
|
20241105,154200,1701027500,6900,6900,6900,6900,0
|
|
20241105,154100,1701027500,6900,6900,6900,6900,0
|
|
20241105,154000,1701027500,6900,6900,6900,6900,0
|
|
20241105,153900,1701027500,6900,6900,6900,6900,0
|
|
20241105,153800,1701027500,6900,6900,6900,6900,0
|
|
20241105,153700,1701027500,6900,6900,6900,6900,0
|
|
20241105,153600,1701027500,6900,6900,6900,6900,0
|
|
20241105,153500,1701027500,6900,6900,6900,6900,0
|
|
20241105,153400,1701027500,6900,6900,6900,6900,0
|
|
20241105,153300,1701027500,6900,6900,6900,6900,0
|
|
20241105,153200,1701027500,6900,6900,6900,6900,0
|
|
20241105,153100,1701027500,6900,6900,6900,6900,0
|
|
20241105,153000,1701027500,6900,6900,6900,6900,11592
|
|
20241105,152900,1661035100,6880,6880,6880,6880,0
|
|
20241105,152800,1661035100,6880,6880,6880,6880,0
|
|
20241105,152700,1661035100,6880,6880,6880,6880,0
|
|
20241105,152600,1661035100,6880,6880,6880,6880,0
|
|
20241105,152500,1661035100,6880,6880,6880,6880,0
|
|
20241105,152400,1661035100,6880,6880,6880,6880,0
|
|
20241105,152300,1661035100,6880,6880,6880,6880,0
|
|
20241105,152200,1661035100,6880,6880,6880,6880,0
|
|
20241105,152100,1661035100,6880,6880,6880,6880,0
|
|
20241105,152000,1661035100,6880,6880,6880,6880,0
|
|
20241105,151900,1661035100,6880,6870,6880,6870,2420
|
|
20241105,151800,1644398520,6870,6870,6880,6870,23
|
|
20241105,151700,1644240310,6870,6870,6880,6870,7
|
|
20241105,151600,1644192200,6870,6860,6880,6860,293
|
|
20241105,151500,1642179310,6870,6870,6880,6860,286
|
|
20241105,151400,1640214960,6880,6870,6880,6870,11
|
|
20241105,151300,1640139310,6880,6870,6880,6870,88
|
|
20241105,151200,1639533930,6870,6870,6880,6870,94
|
|
20241105,151100,1638887340,6870,6860,6880,6860,15
|
|
20241105,151000,1638784210,6880,6880,6880,6860,14
|
|
20241105,150900,1638687930,6880,6870,6880,6850,41
|
|
20241105,150800,1638406220,6880,6890,6890,6860,2409
|
|
20241105,150700,1621870790,6880,6890,6890,6880,9
|
|
20241105,150600,1621808790,6890,6890,6890,6890,11
|
|
20241105,150500,1621733000,6890,6890,6890,6880,12
|
|
20241105,150400,1621650340,6890,6890,6890,6890,9
|
|
20241105,150300,1621588330,6890,6890,6890,6890,11
|
|
20241105,150200,1621512540,6880,6880,6880,6880,9
|
|
20241105,150100,1621450620,6880,6870,6880,6870,253
|
|
20241105,150000,1619712400,6890,6890,6890,6890,8
|
|
20241105,145900,1619657280,6870,6870,6870,6870,20
|
|
20241105,145800,1619519880,6890,6890,6890,6890,7
|
|
20241105,145700,1619471650,6890,6890,6890,6890,8
|
|
20241105,145600,1619416530,6900,6880,6900,6870,347
|
|
20241105,145500,1617032170,6900,6900,6900,6900,142
|
|
20241105,145400,1616052370,6900,6900,6900,6870,1067
|
|
20241105,145300,1608705070,6880,6900,6900,6880,776
|
|
20241105,145200,1603355550,6900,6900,6900,6900,531
|
|
20241105,145100,1599691650,6900,6900,6900,6880,756
|
|
20241105,145000,1594478160,6900,6900,6900,6880,733
|
|
20241105,144900,1589427960,6880,6890,6900,6880,613
|
|
20241105,144800,1585199670,6870,6900,6900,6870,902
|
|
20241105,144700,1578982080,6900,6900,6900,6890,526
|
|
20241105,144600,1575353180,6900,6900,6900,6900,681
|
|
20241105,144500,1570654280,6900,6900,6900,6890,681
|
|
20241105,144400,1565959260,6870,6900,6900,6870,1099
|
|
20241105,144300,1558379910,6900,6900,6900,6900,678
|
|
20241105,144200,1553701710,6900,6900,6900,6870,719
|
|
20241105,144100,1548742890,6900,6890,6900,6870,594
|
|
20241105,144000,1544647970,6890,6900,6900,6870,749
|
|
20241105,143900,1539483070,6900,6900,6900,6900,539
|
|
20241105,143800,1535763970,6900,6900,6900,6900,665
|
|
20241105,143700,1531175470,6900,6890,6900,6890,752
|
|
20241105,143600,1525992340,6870,6890,6900,6870,1966
|
|
20241105,143500,1512442590,6890,6870,6890,6870,1040
|
|
20241105,143400,1505285780,6890,6880,6890,6870,631
|
|
20241105,143300,1500940240,6890,6890,6890,6880,681
|
|
20241105,143200,1496249150,6870,6890,6890,6870,781
|
|
20241105,143100,1490869820,6890,6890,6890,6870,962
|
|
20241105,143000,1484243280,6890,6890,6890,6860,740
|
|
20241105,142900,1479146180,6890,6890,6890,6850,722
|
|
20241105,142800,1474173320,6890,6890,6890,6890,533
|
|
20241105,142700,1470500950,6890,6880,6890,6880,683
|
|
20241105,142600,1465795930,6880,6880,6880,6850,719
|
|
20241105,142500,1460850260,6880,6890,6890,6850,1239
|
|
20241105,142400,1452334580,6890,6860,6890,6860,814
|
|
20241105,142300,1446739380,6850,6850,6860,6850,1837
|
|
20241105,142200,1434152660,6840,6860,6860,6840,1662
|
|
20241105,142100,1422769060,6860,6860,6860,6860,7
|
|
20241105,142000,1422721040,6850,6850,6860,6850,102
|
|
20241105,141900,1422022270,6850,6860,6860,6850,1792
|
|
20241105,141800,1409744980,6860,6860,6860,6860,6267
|
|
20241105,141700,1366753360,6860,6860,6860,6860,12
|
|
20241105,141600,1366671040,6860,6870,6870,6860,24
|
|
20241105,141500,1366506330,6860,6860,6860,6860,266
|
|
20241105,141400,1364681570,6860,6860,6870,6860,1678
|
|
20241105,141300,1353170420,6860,6860,6860,6860,101
|
|
20241105,141200,1352477560,6880,6870,6880,6860,971
|
|
20241105,141100,1345807310,6870,6860,6870,6860,4667
|
|
20241105,141000,1313790610,6870,6870,6870,6870,107
|
|
20241105,140900,1313055520,6870,6870,6870,6870,8
|
|
20241105,140800,1313000560,6870,6870,6870,6870,17
|
|
20241105,140700,1312883770,6870,6870,6870,6870,7
|
|
20241105,140600,1312835680,6870,6870,6870,6870,8
|
|
20241105,140500,1312780720,6870,6860,6870,6860,8
|
|
20241105,140400,1312725770,6860,6860,6870,6860,941
|
|
20241105,140300,1306270430,6870,6870,6870,6870,7
|
|
20241105,140200,1306222340,6870,6870,6870,6870,7
|
|
20241105,140100,1306174250,6860,6870,6870,6860,47
|
|
20241105,140000,1305851750,6870,6870,6870,6870,7
|
|
20241105,135900,1305803660,6870,6870,6870,6870,9
|
|
20241105,135800,1305741830,6870,6860,6870,6860,33
|
|
20241105,135700,1305515380,6880,6870,6880,6870,36
|
|
20241105,135600,1305268000,6870,6860,6870,6860,26
|
|
20241105,135500,1305089550,6870,6880,6880,6870,984
|
|
20241105,135400,1298329250,6880,6880,6880,6880,8
|
|
20241105,135300,1298274210,6880,6880,6880,6870,37
|
|
20241105,135200,1298019660,6880,6880,6880,6880,8
|
|
20241105,135100,1297964620,6880,6880,6880,6880,7
|
|
20241105,135000,1297916460,6880,6880,6880,6880,0
|
|
20241105,134900,1297916460,6880,6880,6880,6880,7
|
|
20241105,134800,1297868300,6880,6870,6880,6870,108
|
|
20241105,134700,1297126260,6880,6880,6880,6880,7
|
|
20241105,134600,1297078100,6870,6870,6880,6870,435
|
|
20241105,134500,1294089570,6870,6870,6870,6870,56
|
|
20241105,134400,1293704850,6870,6870,6880,6870,155
|
|
20241105,134300,1292639930,6880,6870,6880,6870,109
|
|
20241105,134200,1291890020,6880,6870,6880,6870,9
|
|
20241105,134100,1291828110,6870,6870,6870,6870,14
|
|
20241105,134000,1291731930,6870,6870,6870,6870,12
|
|
20241105,133900,1291649490,6860,6870,6880,6860,1761
|
|
20241105,133800,1279540410,6870,6870,6870,6860,325
|
|
20241105,133700,1277308650,6880,6880,6880,6880,7
|
|
20241105,133600,1277260490,6860,6870,6880,6860,212
|
|
20241105,133500,1275804480,6870,6880,6880,6870,3297
|
|
20241105,133400,1253154010,6870,6880,6880,6870,44
|
|
20241105,133300,1252851620,6880,6870,6880,6870,288
|
|
20241105,133200,1250872480,6880,6890,6890,6880,802
|
|
20241105,133100,1245354640,6880,6880,6890,6880,14
|
|
20241105,133000,1245258220,6890,6900,6900,6890,21
|
|
20241105,132900,1245113460,6890,6910,6910,6890,1240
|
|
20241105,132800,1236569600,6910,6910,6910,6910,7
|
|
20241105,132700,1236521230,6900,6900,6900,6900,35
|
|
20241105,132600,1236279730,6910,6890,6910,6890,452
|
|
20241105,132500,1233165310,6910,6900,6910,6900,214
|
|
20241105,132400,1231688630,6910,6910,6910,6910,7
|
|
20241105,132300,1231640260,6910,6910,6910,6910,8
|
|
20241105,132200,1231584980,6910,6910,6910,6910,7
|
|
20241105,132100,1231536610,6910,6910,6910,6910,7
|
|
20241105,132000,1231488240,6910,6900,6910,6900,88
|
|
20241105,131900,1230881000,6900,6900,6900,6900,107
|
|
20241105,131800,1230142700,6900,6900,6900,6900,1008
|
|
20241105,131700,1223187500,6900,6900,6900,6900,7
|
|
20241105,131600,1223139200,6900,6900,6900,6900,7
|
|
20241105,131500,1223090900,6900,6900,6900,6900,100
|
|
20241105,131400,1222400900,6900,6900,6900,6900,990
|
|
20241105,131300,1215569900,6900,6900,6900,6900,0
|
|
20241105,131200,1215569900,6900,6890,6900,6890,148
|
|
20241105,131100,1214550160,6890,6900,6900,6890,713
|
|
20241105,131000,1209630470,6900,6900,6900,6900,0
|
|
20241105,130900,1209630470,6900,6900,6900,6900,1
|
|
20241105,130800,1209623570,6890,6890,6890,6890,2
|
|
20241105,130700,1209609790,6900,6900,6900,6900,0
|
|
20241105,130600,1209609790,6900,6900,6900,6900,867
|
|
20241105,130500,1203627490,6900,6910,6910,6900,42
|
|
20241105,130400,1203337470,6910,6910,6910,6910,35
|
|
20241105,130300,1203095620,6910,6900,6910,6900,773
|
|
20241105,130200,1197761600,6910,6900,6910,6890,363
|
|
20241105,130100,1195257530,6910,6910,6910,6890,1456
|
|
20241105,130000,1185214890,6910,6910,6910,6900,167
|
|
20241105,125900,1184061280,6910,6910,6910,6910,37
|
|
20241105,125800,1183805610,6910,6910,6910,6910,54
|
|
20241105,125700,1183432470,6910,6910,6910,6910,141
|
|
20241105,125600,1182458160,6910,6910,6910,6910,44
|
|
20241105,125500,1182154120,6910,6910,6910,6910,1437
|
|
20241105,125400,1172224450,6910,6910,6910,6910,29
|
|
20241105,125300,1172024060,6910,6910,6910,6910,208
|
|
20241105,125200,1170586780,6910,6910,6910,6900,397
|
|
20241105,125100,1167843720,6910,6910,6910,6910,52
|
|
20241105,125000,1167484400,6910,6910,6910,6910,298
|
|
20241105,124900,1165425220,6910,6900,6910,6900,29
|
|
20241105,124800,1165224840,6910,6910,6910,6900,334
|
|
20241105,124700,1162919680,6910,6910,6910,6910,274
|
|
20241105,124600,1161026340,6910,6910,6910,6910,3169
|
|
20241105,124500,1139128550,6910,6900,6910,6900,442
|
|
20241105,124400,1136074340,6910,6900,6910,6900,128
|
|
20241105,124300,1135190780,6910,6910,6910,6910,64
|
|
20241105,124200,1134748540,6910,6900,6910,6900,4199
|
|
20241105,124100,1105774320,6900,6900,6900,6900,238
|
|
20241105,124000,1104132120,6900,6900,6900,6900,915
|
|
20241105,123900,1097818620,6890,6900,6900,6890,36
|
|
20241105,123800,1097570230,6900,6900,6900,6900,133
|
|
20241105,123700,1096652530,6900,6900,6900,6900,74
|
|
20241105,123600,1096141930,6900,6900,6900,6890,103
|
|
20241105,123500,1095431830,6900,6900,6900,6900,188
|
|
20241105,123400,1094134630,6900,6900,6900,6900,41
|
|
20241105,123300,1093851730,6900,6900,6900,6890,274
|
|
20241105,123200,1091962330,6890,6900,6900,6890,57
|
|
20241105,123100,1091569330,6900,6900,6900,6890,311
|
|
20241105,123000,1089425510,6880,6890,6900,6880,136
|
|
20241105,122900,1088487220,6900,6900,6900,6900,141
|
|
20241105,122800,1087514320,6900,6900,6900,6900,177
|
|
20241105,122700,1086293020,6900,6890,6900,6890,69
|
|
20241105,122600,1085817510,6900,6900,6900,6880,246
|
|
20241105,122500,1084124110,6900,6900,6900,6890,2535
|
|
20241105,122400,1066656530,6900,6900,6900,6900,41
|
|
20241105,122300,1066373630,6900,6900,6900,6900,150
|
|
20241105,122200,1065338630,6900,6900,6900,6900,80
|
|
20241105,122100,1064786630,6900,6900,6900,6900,191
|
|
20241105,122000,1063468730,6900,6900,6900,6900,438
|
|
20241105,121900,1060446530,6900,6900,6900,6900,42
|
|
20241105,121800,1060156730,6900,6900,6900,6900,149
|
|
20241105,121700,1059128630,6900,6900,6900,6900,34
|
|
20241105,121600,1058894030,6900,6900,6900,6900,154
|
|
20241105,121500,1057831430,6900,6900,6900,6900,37
|
|
20241105,121400,1057576130,6900,6900,6900,6900,28
|
|
20241105,121300,1057382930,6900,6890,6900,6890,219
|
|
20241105,121200,1055872680,6900,6890,6900,6890,117
|
|
20241105,121100,1055065880,6900,6900,6900,6890,214
|
|
20241105,121000,1053589780,6900,6900,6900,6900,44
|
|
20241105,120900,1053286180,6900,6890,6900,6890,218
|
|
20241105,120800,1051783830,6890,6890,6890,6890,253
|
|
20241105,120700,1050040660,6890,6890,6900,6890,140
|
|
20241105,120600,1049075790,6900,6900,6900,6900,160
|
|
20241105,120500,1047971790,6900,6890,6900,6890,828
|
|
20241105,120400,1042265930,6890,6890,6890,6890,131
|
|
20241105,120300,1041363340,6890,6890,6890,6890,55
|
|
20241105,120200,1040984390,6890,6890,6890,6890,1490
|
|
20241105,120100,1030718290,6890,6890,6890,6880,2008
|
|
20241105,120000,1016901840,6890,6890,6890,6890,59
|
|
20241105,115900,1016495330,6890,6890,6890,6890,128
|
|
20241105,115800,1015613410,6890,6890,6890,6880,105
|
|
20241105,115700,1014890570,6890,6890,6890,6890,29
|
|
20241105,115600,1014690760,6890,6890,6890,6890,138
|
|
20241105,115500,1013739940,6890,6880,6890,6880,87
|
|
20241105,115400,1013141060,6890,6890,6890,6890,115
|
|
20241105,115300,1012348710,6890,6890,6890,6890,60
|
|
20241105,115200,1011935310,6890,6890,6890,6890,119
|
|
20241105,115100,1011115400,6890,6890,6890,6870,3270
|
|
20241105,115000,988645230,6890,6890,6890,6890,2693
|
|
20241105,114900,970090460,6890,6890,6890,6890,283
|
|
20241105,114800,968140590,6890,6890,6890,6890,50
|
|
20241105,114700,967796090,6890,6880,6890,6880,587
|
|
20241105,114600,963754190,6880,6880,6880,6870,104
|
|
20241105,114500,963038820,6890,6890,6890,6880,77
|
|
20241105,114400,962508870,6890,6890,6890,6890,124
|
|
20241105,114300,961654510,6890,6890,6890,6890,67
|
|
20241105,114200,961192880,6880,6890,6890,6880,186
|
|
20241105,114100,959911930,6880,6890,6890,6880,401
|
|
20241105,114000,957152480,6890,6890,6890,6890,133
|
|
20241105,113900,956236110,6890,6890,6890,6880,233
|
|
20241105,113800,954630770,6890,6890,6890,6890,63
|
|
20241105,113700,954196700,6890,6880,6890,6880,1073
|
|
20241105,113600,946810020,6890,6890,6890,6890,62
|
|
20241105,113500,946382840,6890,6890,6890,6880,821
|
|
20241105,113400,940733090,6890,6890,6890,6890,51
|
|
20241105,113300,940381700,6890,6890,6890,6890,75
|
|
20241105,113200,939864950,6890,6880,6890,6880,1258
|
|
20241105,113100,931208570,6890,6890,6890,6890,67
|
|
20241105,113000,930746940,6890,6890,6890,6890,175
|
|
20241105,112900,929541190,6890,6890,6890,6890,49
|
|
20241105,112800,929203580,6890,6890,6890,6880,168
|
|
20241105,112700,928046130,6890,6880,6890,6880,339
|
|
20241105,112600,925712630,6890,6890,6890,6880,1570
|
|
20241105,112500,914910540,6880,6890,6890,6880,260
|
|
20241105,112400,913120530,6870,6890,6890,6870,1121
|
|
20241105,112300,905408200,6890,6890,6890,6890,148
|
|
20241105,112200,904388480,6890,6890,6890,6890,37
|
|
20241105,112100,904133550,6890,6890,6890,6880,594
|
|
20241105,112000,900045610,6890,6890,6890,6890,142
|
|
20241105,111900,899067230,6880,6890,6890,6880,91
|
|
20241105,111800,898440250,6890,6890,6890,6890,158
|
|
20241105,111700,897351630,6890,6890,6890,6890,53
|
|
20241105,111600,896986460,6890,6890,6890,6890,129
|
|
20241105,111500,896097650,6890,6890,6890,6880,317
|
|
20241105,111400,893914020,6890,6880,6890,6880,293
|
|
20241105,111300,891897840,6890,6890,6890,6880,241
|
|
20241105,111200,890238280,6890,6890,6890,6890,56
|
|
20241105,111100,889852440,6890,6890,6890,6880,186
|
|
20241105,111000,888571240,6880,6880,6890,6880,78
|
|
20241105,110900,888034330,6890,6880,6890,6880,81
|
|
20241105,110800,887476750,6890,6890,6890,6880,185
|
|
20241105,110700,886202350,6890,6880,6890,6880,1026
|
|
20241105,110600,879143020,6890,6890,6890,6890,153
|
|
20241105,110500,878088850,6890,6890,6890,6890,34
|
|
20241105,110400,877854590,6890,6890,6890,6880,633
|
|
20241105,110300,873499310,6890,6890,6890,6880,180
|
|
20241105,110200,872259370,6880,6890,6890,6880,118
|
|
20241105,110100,871447070,6890,6890,6890,6880,287
|
|
20241105,110000,869470950,6890,6880,6890,6880,33
|
|
20241105,105900,869243600,6880,6890,6890,6880,85
|
|
20241105,105800,868658450,6890,6890,6890,6880,637
|
|
20241105,105700,864270170,6880,6880,6890,6880,251
|
|
20241105,105600,862542870,6890,6890,6890,6880,185
|
|
20241105,105500,861268530,6890,6880,6900,6880,141
|
|
20241105,105400,860297860,6900,6890,6900,6890,124
|
|
20241105,105300,859443180,6900,6890,6900,6880,184
|
|
20241105,105200,858175610,6880,6890,6890,6880,59
|
|
20241105,105100,857769120,6890,6890,6890,6880,555
|
|
20241105,105000,853945630,6890,6890,6890,6880,801
|
|
20241105,104900,848431940,6880,6880,6910,6880,148
|
|
20241105,104800,847410270,6870,6910,6910,6870,2304
|
|
20241105,104700,831555450,6880,6890,6910,6880,45
|
|
20241105,104600,831245100,6910,6900,6910,6880,395
|
|
20241105,104500,828519480,6890,6890,6900,6880,48
|
|
20241105,104400,828188430,6900,6880,6900,6880,358
|
|
20241105,104300,825720940,6880,6900,6900,6880,131
|
|
20241105,104200,824818040,6880,6900,6900,6880,120
|
|
20241105,104100,823990090,6900,6890,6900,6880,45
|
|
20241105,104000,823679750,6890,6890,6900,6880,43
|
|
20241105,103900,823383090,6900,6860,6900,6860,125
|
|
20241105,103800,822520640,6900,6900,6900,6870,773
|
|
20241105,103700,817208730,6870,6900,6900,6870,297
|
|
20241105,103600,815160150,6900,6900,6900,6860,66
|
|
20241105,103500,814704820,6900,6900,6900,6860,38
|
|
20241105,103400,814442710,6900,6870,6900,6860,140
|
|
20241105,103300,813478380,6890,6860,6890,6860,320
|
|
20241105,103200,811275990,6880,6870,6890,6870,172
|
|
20241105,103100,810090950,6840,6880,6890,6840,74
|
|
20241105,103000,809581440,6860,6900,6900,6860,97
|
|
20241105,102900,808914640,6890,6860,6890,6850,2330
|
|
20241105,102800,792877780,6890,6920,6920,6830,7312
|
|
20241105,102700,742642670,6920,6920,6920,6920,158
|
|
20241105,102600,741549310,6920,6920,6920,6900,116
|
|
20241105,102500,740747830,6910,6920,6920,6900,183
|
|
20241105,102400,739482660,6890,6900,6920,6890,4869
|
|
20241105,102300,705908540,6900,6920,6920,6900,167
|
|
20241105,102200,704754000,6910,6920,6920,6910,139
|
|
20241105,102100,703792140,6920,6920,6920,6900,705
|
|
20241105,102000,698914800,6920,6910,6920,6910,134
|
|
20241105,101900,697988620,6920,6920,6920,6900,345
|
|
20241105,101800,695607620,6920,6910,6920,6900,1693
|
|
20241105,101700,683920210,6910,6920,6920,6910,130
|
|
20241105,101600,683020620,6920,6910,6920,6910,236
|
|
20241105,101500,681389770,6910,6890,6910,6890,408
|
|
20241105,101400,678573100,6890,6890,6890,6880,92
|
|
20241105,101300,677939520,6890,6900,6900,6870,827
|
|
20241105,101200,672243810,6900,6890,6900,6860,2259
|
|
20241105,101100,656708190,6900,6900,6900,6890,2232
|
|
20241105,101000,641328200,6900,6910,6920,6890,659
|
|
20241105,100900,636776410,6920,6920,6920,6910,531
|
|
20241105,100800,633101910,6920,6920,6920,6910,521
|
|
20241105,100700,629500380,6910,6920,6920,6910,184
|
|
20241105,100600,628228680,6920,6920,6920,6910,232
|
|
20241105,100500,626624470,6920,6920,6920,6910,1958
|
|
20241105,100400,613076610,6920,6890,6920,6890,302
|
|
20241105,100300,610988100,6920,6900,6920,6900,226
|
|
20241105,100200,609425380,6900,6920,6920,6900,161
|
|
20241105,100100,608313150,6920,6920,6920,6900,302
|
|
20241105,100000,606225780,6920,6920,6920,6900,1872
|
|
20241105,095900,593291140,6910,6910,6920,6900,452
|
|
20241105,095800,590167420,6910,6900,6920,6900,234
|
|
20241105,095700,588550600,6920,6920,6920,6900,738
|
|
20241105,095600,583451330,6910,6920,6920,6910,865
|
|
20241105,095500,577468190,6910,6910,6930,6910,401
|
|
20241105,095400,574694700,6930,6910,6930,6910,404
|
|
20241105,095300,571899050,6910,6930,6940,6910,1341
|
|
20241105,095200,562618540,6940,6940,6950,6940,679
|
|
20241105,095100,557905930,6950,6940,6950,6930,1832
|
|
20241105,095000,545180000,6930,6930,6940,6930,111
|
|
20241105,094900,544409970,6940,6950,6950,6940,393
|
|
20241105,094800,541682340,6950,6940,6950,6930,2390
|
|
20241105,094700,525096130,6930,6940,6950,6930,101
|
|
20241105,094600,524395130,6940,6940,6950,6920,4780
|
|
20241105,094500,491195300,6930,6930,6940,6920,2084
|
|
20241105,094400,476751110,6920,6940,6940,6910,2512
|
|
20241105,094300,459378340,6940,6930,6940,6910,2588
|
|
20241105,094200,441459880,6930,6920,6930,6910,621
|
|
20241105,094100,437157360,6920,6920,6930,6910,1414
|
|
20241105,094000,427362270,6920,6920,6930,6910,1543
|
|
20241105,093900,416690630,6920,6920,6930,6910,966
|
|
20241105,093800,410005990,6920,6930,6930,6910,1665
|
|
20241105,093700,398487170,6930,6930,6930,6920,751
|
|
20241105,093600,393285410,6940,6910,6940,6900,8690
|
|
20241105,093500,333170290,6910,6900,6910,6890,2063
|
|
20241105,093400,318937830,6900,6890,6900,6890,1126
|
|
20241105,093300,311172730,6890,6900,6910,6880,1194
|
|
20241105,093200,302934060,6900,6880,6900,6880,4653
|
|
20241105,093100,270859220,6880,6890,6900,6870,3190
|
|
20241105,093000,248883200,6890,6880,6890,6860,1109
|
|
20241105,092900,241250860,6880,6870,6880,6860,397
|
|
20241105,092800,238523330,6870,6870,6870,6870,233
|
|
20241105,092700,236922620,6870,6880,6880,6860,198
|
|
20241105,092600,235561690,6880,6880,6880,6860,1103
|
|
20241105,092500,227976910,6880,6870,6880,6870,239
|
|
20241105,092400,226333160,6870,6880,6880,6860,258
|
|
20241105,092300,224560660,6880,6860,6880,6860,1269
|
|
20241105,092200,215843130,6840,6840,6870,6840,777
|
|
20241105,092100,210515290,6860,6850,6860,6850,1841
|
|
20241105,092000,197904130,6850,6830,6850,6830,1148
|
|
20241105,091900,190052180,6840,6840,6840,6840,133
|
|
20241105,091800,189142460,6850,6840,6850,6810,1038
|
|
20241105,091700,182052760,6840,6820,6850,6820,493
|
|
20241105,091600,178685280,6850,6840,6850,6830,419
|
|
20241105,091500,175819850,6840,6860,6860,6830,2410
|
|
20241105,091400,159322460,6850,6830,6860,6820,6767
|
|
20241105,091300,113053930,6840,6840,6840,6840,13
|
|
20241105,091200,112965010,6840,6840,6850,6820,412
|
|
20241105,091100,110147300,6840,6820,6840,6810,6065
|
|
20241105,091000,68728460,6820,6820,6820,6810,348
|
|
20241105,090900,66356380,6810,6820,6820,6810,498
|
|
20241105,090800,62960030,6810,6790,6810,6790,1448
|
|
20241105,090700,53108020,6800,6790,6800,6770,1033
|
|
20241105,090600,46093060,6790,6770,6790,6770,554
|
|
20241105,090500,42334310,6770,6780,6780,6770,187
|
|
20241105,090400,41066460,6770,6780,6780,6770,99
|
|
20241105,090300,40395930,6780,6770,6790,6770,281
|
|
20241105,090200,38493200,6760,6740,6770,6740,2472
|
|
20241105,090100,21783710,6760,6750,6780,6750,590
|
|
20241105,090000,17797970,6750,6740,6780,6740,2640
|