603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,190000,1282644860,6900,6900,6900,6900,4538
|
|
20241107,185900,1282644860,6900,6900,6900,6900,0
|
|
20241107,185800,1282644860,6900,6900,6900,6900,0
|
|
20241107,185700,1282644860,6900,6900,6900,6900,0
|
|
20241107,185600,1282644860,6900,6900,6900,6900,0
|
|
20241107,185500,1282644860,6900,6900,6900,6900,0
|
|
20241107,185400,1282644860,6900,6900,6900,6900,0
|
|
20241107,185300,1282644860,6900,6900,6900,6900,0
|
|
20241107,185200,1282644860,6900,6900,6900,6900,0
|
|
20241107,185100,1282644860,6900,6900,6900,6900,0
|
|
20241107,185000,1282644860,6900,6900,6900,6900,0
|
|
20241107,184900,1282644860,6900,6900,6900,6900,0
|
|
20241107,184800,1282644860,6900,6900,6900,6900,0
|
|
20241107,184700,1282644860,6900,6900,6900,6900,0
|
|
20241107,184600,1282644860,6900,6900,6900,6900,0
|
|
20241107,184500,1282644860,6900,6900,6900,6900,0
|
|
20241107,184400,1282644860,6900,6900,6900,6900,0
|
|
20241107,184300,1282644860,6900,6900,6900,6900,0
|
|
20241107,184200,1282644860,6900,6900,6900,6900,0
|
|
20241107,184100,1282644860,6900,6900,6900,6900,0
|
|
20241107,184000,1282644860,6900,6900,6900,6900,0
|
|
20241107,183900,1282644860,6900,6900,6900,6900,0
|
|
20241107,183800,1282644860,6900,6900,6900,6900,0
|
|
20241107,183700,1282644860,6900,6900,6900,6900,0
|
|
20241107,183600,1282644860,6900,6900,6900,6900,0
|
|
20241107,183500,1282644860,6900,6900,6900,6900,0
|
|
20241107,183400,1282644860,6900,6900,6900,6900,0
|
|
20241107,183300,1282644860,6900,6900,6900,6900,0
|
|
20241107,183200,1282644860,6900,6900,6900,6900,0
|
|
20241107,183100,1282644860,6900,6900,6900,6900,0
|
|
20241107,183000,1282644860,6900,6900,6900,6900,4538
|
|
20241107,182900,1282644860,6900,6900,6900,6900,0
|
|
20241107,182800,1282644860,6900,6900,6900,6900,0
|
|
20241107,182700,1282644860,6900,6900,6900,6900,0
|
|
20241107,182600,1282644860,6900,6900,6900,6900,0
|
|
20241107,182500,1282644860,6900,6900,6900,6900,0
|
|
20241107,182400,1282644860,6900,6900,6900,6900,0
|
|
20241107,182300,1282644860,6900,6900,6900,6900,0
|
|
20241107,182200,1282644860,6900,6900,6900,6900,0
|
|
20241107,182100,1282644860,6900,6900,6900,6900,0
|
|
20241107,182000,1282644860,6900,6900,6900,6900,0
|
|
20241107,181900,1282644860,6900,6900,6900,6900,0
|
|
20241107,181800,1282644860,6900,6900,6900,6900,0
|
|
20241107,181700,1282644860,6900,6900,6900,6900,0
|
|
20241107,181600,1282644860,6900,6900,6900,6900,0
|
|
20241107,181500,1282644860,6900,6900,6900,6900,0
|
|
20241107,181400,1282644860,6900,6900,6900,6900,0
|
|
20241107,181300,1282644860,6900,6900,6900,6900,0
|
|
20241107,181200,1282644860,6900,6900,6900,6900,0
|
|
20241107,181100,1282644860,6900,6900,6900,6900,0
|
|
20241107,181000,1282644860,6900,6900,6900,6900,0
|
|
20241107,180900,1282644860,6900,6900,6900,6900,0
|
|
20241107,180800,1282644860,6900,6900,6900,6900,0
|
|
20241107,180700,1282644860,6900,6900,6900,6900,0
|
|
20241107,180600,1282644860,6900,6900,6900,6900,0
|
|
20241107,180500,1282644860,6900,6900,6900,6900,0
|
|
20241107,180400,1282644860,6900,6900,6900,6900,0
|
|
20241107,180300,1282644860,6900,6900,6900,6900,0
|
|
20241107,180200,1282644860,6900,6900,6900,6900,0
|
|
20241107,180100,1282644860,6900,6900,6900,6900,0
|
|
20241107,180000,1282644860,6900,6900,6900,6900,4538
|
|
20241107,175900,1282644860,6900,6900,6900,6900,0
|
|
20241107,175800,1282644860,6900,6900,6900,6900,0
|
|
20241107,175700,1282644860,6900,6900,6900,6900,0
|
|
20241107,175600,1282644860,6900,6900,6900,6900,0
|
|
20241107,175500,1282644860,6900,6900,6900,6900,0
|
|
20241107,175400,1282644860,6900,6900,6900,6900,0
|
|
20241107,175300,1282644860,6900,6900,6900,6900,0
|
|
20241107,175200,1282644860,6900,6900,6900,6900,0
|
|
20241107,175100,1282644860,6900,6900,6900,6900,0
|
|
20241107,175000,1282644860,6900,6900,6900,6900,0
|
|
20241107,174900,1282644860,6900,6900,6900,6900,0
|
|
20241107,174800,1282644860,6900,6900,6900,6900,0
|
|
20241107,174700,1282644860,6900,6900,6900,6900,0
|
|
20241107,174600,1282644860,6900,6900,6900,6900,0
|
|
20241107,174500,1282644860,6900,6900,6900,6900,0
|
|
20241107,174400,1282644860,6900,6900,6900,6900,0
|
|
20241107,174300,1282644860,6900,6900,6900,6900,0
|
|
20241107,174200,1282644860,6900,6900,6900,6900,0
|
|
20241107,174100,1282644860,6900,6900,6900,6900,0
|
|
20241107,174000,1282644860,6900,6900,6900,6900,0
|
|
20241107,173900,1282644860,6900,6900,6900,6900,0
|
|
20241107,173800,1282644860,6900,6900,6900,6900,0
|
|
20241107,173700,1282644860,6900,6900,6900,6900,0
|
|
20241107,173600,1282644860,6900,6900,6900,6900,0
|
|
20241107,173500,1282644860,6900,6900,6900,6900,0
|
|
20241107,173400,1282644860,6900,6900,6900,6900,0
|
|
20241107,173300,1282644860,6900,6900,6900,6900,0
|
|
20241107,173200,1282644860,6900,6900,6900,6900,0
|
|
20241107,173100,1282644860,6900,6900,6900,6900,0
|
|
20241107,173000,1282644860,6900,6900,6900,6900,4538
|
|
20241107,172900,1282644860,6900,6900,6900,6900,0
|
|
20241107,172800,1282644860,6900,6900,6900,6900,0
|
|
20241107,172700,1282644860,6900,6900,6900,6900,0
|
|
20241107,172600,1282644860,6900,6900,6900,6900,0
|
|
20241107,172500,1282644860,6900,6900,6900,6900,0
|
|
20241107,172400,1282644860,6900,6900,6900,6900,0
|
|
20241107,172300,1282644860,6900,6900,6900,6900,0
|
|
20241107,172200,1282644860,6900,6900,6900,6900,0
|
|
20241107,172100,1282644860,6900,6900,6900,6900,0
|
|
20241107,172000,1282644860,6900,6900,6900,6900,0
|
|
20241107,171900,1282644860,6900,6900,6900,6900,0
|
|
20241107,171800,1282644860,6900,6900,6900,6900,0
|
|
20241107,171700,1282644860,6900,6900,6900,6900,0
|
|
20241107,171600,1282644860,6900,6900,6900,6900,0
|
|
20241107,171500,1282644860,6900,6900,6900,6900,0
|
|
20241107,171400,1282644860,6900,6900,6900,6900,0
|
|
20241107,171300,1282644860,6900,6900,6900,6900,0
|
|
20241107,171200,1282644860,6900,6900,6900,6900,0
|
|
20241107,171100,1282644860,6900,6900,6900,6900,0
|
|
20241107,171000,1282644860,6900,6900,6900,6900,0
|
|
20241107,170900,1282644860,6900,6900,6900,6900,0
|
|
20241107,170800,1282644860,6900,6900,6900,6900,0
|
|
20241107,170700,1282644860,6900,6900,6900,6900,0
|
|
20241107,170600,1282644860,6900,6900,6900,6900,0
|
|
20241107,170500,1282644860,6900,6900,6900,6900,0
|
|
20241107,170400,1282644860,6900,6900,6900,6900,0
|
|
20241107,170300,1282644860,6900,6900,6900,6900,0
|
|
20241107,170200,1282644860,6900,6900,6900,6900,0
|
|
20241107,170100,1282644860,6900,6900,6900,6900,0
|
|
20241107,170000,1282644860,6900,6900,6900,6900,4538
|
|
20241107,165900,1282644860,6900,6900,6900,6900,0
|
|
20241107,165800,1282644860,6900,6900,6900,6900,0
|
|
20241107,165700,1282644860,6900,6900,6900,6900,0
|
|
20241107,165600,1282644860,6900,6900,6900,6900,0
|
|
20241107,165500,1282644860,6900,6900,6900,6900,0
|
|
20241107,165400,1282644860,6900,6900,6900,6900,0
|
|
20241107,165300,1282644860,6900,6900,6900,6900,0
|
|
20241107,165200,1282644860,6900,6900,6900,6900,0
|
|
20241107,165100,1282644860,6900,6900,6900,6900,0
|
|
20241107,165000,1282644860,6900,6900,6900,6900,0
|
|
20241107,164900,1282644860,6900,6900,6900,6900,0
|
|
20241107,164800,1282644860,6900,6900,6900,6900,0
|
|
20241107,164700,1282644860,6900,6900,6900,6900,0
|
|
20241107,164600,1282644860,6900,6900,6900,6900,0
|
|
20241107,164500,1282644860,6900,6900,6900,6900,0
|
|
20241107,164400,1282644860,6900,6900,6900,6900,0
|
|
20241107,164300,1282644860,6900,6900,6900,6900,0
|
|
20241107,164200,1282644860,6900,6900,6900,6900,0
|
|
20241107,164100,1282644860,6900,6900,6900,6900,0
|
|
20241107,164000,1282644860,6900,6900,6900,6900,0
|
|
20241107,163900,1282644860,6900,6900,6900,6900,0
|
|
20241107,163800,1282644860,6900,6900,6900,6900,0
|
|
20241107,163700,1282644860,6900,6900,6900,6900,0
|
|
20241107,163600,1282644860,6900,6900,6900,6900,0
|
|
20241107,163500,1282644860,6900,6900,6900,6900,0
|
|
20241107,163400,1282644860,6900,6900,6900,6900,0
|
|
20241107,163300,1282644860,6900,6900,6900,6900,0
|
|
20241107,163200,1282644860,6900,6900,6900,6900,0
|
|
20241107,163100,1282644860,6900,6900,6900,6900,0
|
|
20241107,163000,1282644860,6900,6900,6900,6900,4538
|
|
20241107,162900,1282644860,6900,6900,6900,6900,0
|
|
20241107,162800,1282644860,6900,6900,6900,6900,0
|
|
20241107,162700,1282644860,6900,6900,6900,6900,0
|
|
20241107,162600,1282644860,6900,6900,6900,6900,0
|
|
20241107,162500,1282644860,6900,6900,6900,6900,0
|
|
20241107,162400,1282644860,6900,6900,6900,6900,0
|
|
20241107,162300,1282644860,6900,6900,6900,6900,0
|
|
20241107,162200,1282644860,6900,6900,6900,6900,0
|
|
20241107,162100,1282644860,6900,6900,6900,6900,0
|
|
20241107,162000,1282644860,6900,6900,6900,6900,0
|
|
20241107,161900,1282644860,6900,6900,6900,6900,0
|
|
20241107,161800,1282644860,6900,6900,6900,6900,0
|
|
20241107,161700,1282644860,6900,6900,6900,6900,0
|
|
20241107,161600,1282644860,6900,6900,6900,6900,0
|
|
20241107,161500,1282644860,6900,6900,6900,6900,0
|
|
20241107,161400,1282644860,6900,6900,6900,6900,0
|
|
20241107,161300,1282644860,6900,6900,6900,6900,0
|
|
20241107,161200,1282644860,6900,6900,6900,6900,0
|
|
20241107,161100,1282644860,6900,6900,6900,6900,0
|
|
20241107,161000,1282644860,6900,6900,6900,6900,0
|
|
20241107,160900,1282644860,6900,6900,6900,6900,0
|
|
20241107,160800,1282644860,6900,6900,6900,6900,0
|
|
20241107,160700,1282644860,6900,6900,6900,6900,0
|
|
20241107,160600,1282644860,6900,6900,6900,6900,0
|
|
20241107,160500,1282644860,6900,6900,6900,6900,0
|
|
20241107,160400,1282644860,6900,6900,6900,6900,0
|
|
20241107,160300,1282644860,6900,6900,6900,6900,0
|
|
20241107,160200,1282644860,6900,6900,6900,6900,0
|
|
20241107,160100,1282644860,6900,6900,6900,6900,0
|
|
20241107,160000,1282644860,6900,6900,6900,6900,4538
|
|
20241107,155900,1282644860,6900,6900,6900,6900,0
|
|
20241107,155800,1282644860,6900,6900,6900,6900,0
|
|
20241107,155700,1282644860,6900,6900,6900,6900,0
|
|
20241107,155600,1282644860,6900,6900,6900,6900,0
|
|
20241107,155500,1282644860,6900,6900,6900,6900,0
|
|
20241107,155400,1282644860,6900,6900,6900,6900,0
|
|
20241107,155300,1282644860,6900,6900,6900,6900,0
|
|
20241107,155200,1282644860,6900,6900,6900,6900,0
|
|
20241107,155100,1282644860,6900,6900,6900,6900,0
|
|
20241107,155000,1282644860,6900,6900,6900,6900,0
|
|
20241107,154900,1282644860,6900,6900,6900,6900,0
|
|
20241107,154800,1282644860,6900,6900,6900,6900,0
|
|
20241107,154700,1282644860,6900,6900,6900,6900,0
|
|
20241107,154600,1282644860,6900,6900,6900,6900,0
|
|
20241107,154500,1282644860,6900,6900,6900,6900,0
|
|
20241107,154400,1282644860,6900,6900,6900,6900,0
|
|
20241107,154300,1282644860,6900,6900,6900,6900,0
|
|
20241107,154200,1282644860,6900,6900,6900,6900,0
|
|
20241107,154100,1282644860,6900,6900,6900,6900,0
|
|
20241107,154000,1282644860,6900,6900,6900,6900,0
|
|
20241107,153900,1282644860,6900,6900,6900,6900,0
|
|
20241107,153800,1282644860,6900,6900,6900,6900,0
|
|
20241107,153700,1282644860,6900,6900,6900,6900,0
|
|
20241107,153600,1282644860,6900,6900,6900,6900,0
|
|
20241107,153500,1282644860,6900,6900,6900,6900,0
|
|
20241107,153400,1282644860,6900,6900,6900,6900,0
|
|
20241107,153300,1282644860,6900,6900,6900,6900,0
|
|
20241107,153200,1282644860,6900,6900,6900,6900,0
|
|
20241107,153100,1282644860,6900,6900,6900,6900,0
|
|
20241107,153000,1282644860,6900,6900,6900,6900,9076
|
|
20241107,152900,1251332660,6900,6900,6900,6900,0
|
|
20241107,152800,1251332660,6900,6900,6900,6900,0
|
|
20241107,152700,1251332660,6900,6900,6900,6900,0
|
|
20241107,152600,1251332660,6900,6900,6900,6900,0
|
|
20241107,152500,1251332660,6900,6900,6900,6900,0
|
|
20241107,152400,1251332660,6900,6900,6900,6900,0
|
|
20241107,152300,1251332660,6900,6900,6900,6900,0
|
|
20241107,152200,1251332660,6900,6900,6900,6900,0
|
|
20241107,152100,1251332660,6900,6900,6900,6900,0
|
|
20241107,152000,1251332660,6900,6900,6900,6900,0
|
|
20241107,151900,1251332660,6900,6900,6910,6890,807
|
|
20241107,151800,1245763220,6890,6900,6900,6890,387
|
|
20241107,151700,1243093040,6900,6890,6900,6890,179
|
|
20241107,151600,1241858050,6900,6910,6910,6890,507
|
|
20241107,151500,1238358540,6900,6890,6910,6890,155
|
|
20241107,151400,1237287680,6910,6900,6910,6890,1067
|
|
20241107,151300,1229932470,6900,6910,6910,6900,224
|
|
20241107,151200,1228384730,6900,6900,6910,6900,431
|
|
20241107,151100,1225406830,6900,6900,6900,6900,167
|
|
20241107,151000,1224254530,6900,6900,6910,6900,1559
|
|
20241107,150900,1213482550,6900,6900,6900,6900,3
|
|
20241107,150800,1213461850,6910,6900,6910,6900,179
|
|
20241107,150700,1212226350,6900,6900,6910,6900,621
|
|
20241107,150600,1207940940,6900,6900,6900,6900,202
|
|
20241107,150500,1206547140,6900,6900,6900,6900,660
|
|
20241107,150400,1201993140,6900,6910,6910,6900,504
|
|
20241107,150300,1198515360,6900,6910,6910,6900,188
|
|
20241107,150200,1197216290,6910,6910,6910,6910,55
|
|
20241107,150100,1196836240,6920,6910,6920,6910,272
|
|
20241107,150000,1194956710,6920,6910,6920,6910,36
|
|
20241107,145900,1194707790,6910,6920,6920,6910,36
|
|
20241107,145800,1194458870,6910,6910,6920,6910,745
|
|
20241107,145700,1189310640,6900,6910,6910,6900,261
|
|
20241107,145600,1187509540,6910,6910,6910,6900,131
|
|
20241107,145500,1186604380,6910,6910,6910,6900,375
|
|
20241107,145400,1184015700,6910,6910,6910,6910,375
|
|
20241107,145300,1181424450,6910,6910,6910,6900,466
|
|
20241107,145200,1178204490,6910,6930,6930,6910,2467
|
|
20241107,145100,1161152800,6920,6930,6930,6920,641
|
|
20241107,145000,1156713160,6930,6930,6930,6920,283
|
|
20241107,144900,1154752970,6930,6930,6930,6930,424
|
|
20241107,144800,1151814650,6920,6920,6920,6920,341
|
|
20241107,144700,1149454930,6920,6920,6920,6920,282
|
|
20241107,144600,1147503490,6920,6920,6920,6910,182
|
|
20241107,144500,1146244150,6920,6920,6920,6920,696
|
|
20241107,144400,1141427830,6930,6920,6930,6920,835
|
|
20241107,144300,1135648100,6920,6930,6930,6920,453
|
|
20241107,144200,1132510460,6930,6930,6930,6920,279
|
|
20241107,144100,1130577780,6930,6930,6930,6930,228
|
|
20241107,144000,1128997740,6930,6910,6930,6910,212
|
|
20241107,143900,1127528620,6930,6920,6930,6910,402
|
|
20241107,143800,1124743600,6930,6920,6930,6910,329
|
|
20241107,143700,1122467110,6920,6920,6920,6920,611
|
|
20241107,143600,1118238990,6910,6920,6920,6910,627
|
|
20241107,143500,1113901880,6920,6910,6920,6910,764
|
|
20241107,143400,1108621800,6910,6910,6910,6910,335
|
|
20241107,143300,1106306950,6910,6910,6910,6910,326
|
|
20241107,143200,1104054290,6910,6910,6910,6910,125
|
|
20241107,143100,1103190540,6910,6920,6920,6910,728
|
|
20241107,143000,1098158490,6920,6920,6920,6920,233
|
|
20241107,142900,1096546130,6920,6920,6920,6910,474
|
|
20241107,142800,1093267060,6910,6920,6920,6910,324
|
|
20241107,142700,1091026470,6920,6920,6920,6920,265
|
|
20241107,142600,1089192670,6910,6920,6920,6910,627
|
|
20241107,142500,1084857430,6920,6930,6930,6910,397
|
|
20241107,142400,1082109710,6920,6910,6920,6910,2223
|
|
20241107,142300,1066732990,6920,6920,6920,6920,353
|
|
20241107,142200,1064290230,6920,6910,6920,6910,555
|
|
20241107,142100,1060452740,6920,6920,6920,6910,736
|
|
20241107,142000,1055361760,6920,6920,6920,6910,220
|
|
20241107,141900,1053839520,6920,6920,6920,6920,308
|
|
20241107,141800,1051708160,6900,6910,6920,6900,660
|
|
20241107,141700,1047143980,6920,6920,6920,6920,360
|
|
20241107,141600,1044652780,6910,6920,6920,6910,1537
|
|
20241107,141500,1034029430,6920,6920,6920,6910,562
|
|
20241107,141400,1030140820,6920,6920,6920,6920,227
|
|
20241107,141300,1028569980,6920,6920,6920,6920,288
|
|
20241107,141200,1026577020,6920,6920,6920,6920,458
|
|
20241107,141100,1023407660,6920,6920,6920,6920,332
|
|
20241107,141000,1021110220,6920,6920,6920,6920,401
|
|
20241107,140900,1018335300,6920,6920,6920,6920,335
|
|
20241107,140800,1016017100,6920,6920,6920,6910,234
|
|
20241107,140700,1014398620,6920,6920,6920,6920,307
|
|
20241107,140600,1012274180,6920,6920,6920,6920,296
|
|
20241107,140500,1010225860,6920,6920,6930,6910,277
|
|
20241107,140400,1008309170,6920,6930,6930,6920,551
|
|
20241107,140300,1004493940,6930,6930,6930,6930,411
|
|
20241107,140200,1001645710,6930,6930,6930,6930,184
|
|
20241107,140100,1000370590,6930,6930,6930,6920,365
|
|
20241107,140000,997841980,6930,6920,6930,6920,1437
|
|
20241107,135900,987896300,6920,6930,6930,6920,2029
|
|
20241107,135800,973852990,6930,6920,6930,6920,332
|
|
20241107,135700,971553640,6930,6930,6930,6930,320
|
|
20241107,135600,969336040,6930,6930,6930,6930,332
|
|
20241107,135500,967035280,6930,6930,6930,6930,423
|
|
20241107,135400,964103890,6930,6930,6930,6930,223
|
|
20241107,135300,962558500,6930,6930,6930,6920,952
|
|
20241107,135200,955962430,6930,6930,6930,6930,226
|
|
20241107,135100,954396250,6920,6920,6930,6910,691
|
|
20241107,135000,949614170,6920,6920,6920,6920,1110
|
|
20241107,134900,941932970,6920,6920,6920,6910,397
|
|
20241107,134800,939187330,6920,6920,6920,6920,256
|
|
20241107,134700,937415810,6920,6920,6920,6910,377
|
|
20241107,134600,934806980,6920,6920,6920,6920,246
|
|
20241107,134500,933104660,6920,6930,6930,6910,935
|
|
20241107,134400,926640510,6930,6920,6930,6900,1767
|
|
20241107,134300,914404790,6920,6930,6930,6900,1590
|
|
20241107,134200,903423970,6930,6910,6930,6910,12053
|
|
20241107,134100,820102950,6910,6910,6910,6910,412
|
|
20241107,134000,817256030,6910,6890,6910,6890,10921
|
|
20241107,133900,741914010,6890,6890,6890,6870,578
|
|
20241107,133800,737936930,6890,6880,6890,6880,621
|
|
20241107,133700,733663920,6880,6880,6880,6870,1626
|
|
20241107,133600,722488110,6880,6880,6880,6880,340
|
|
20241107,133500,720148910,6880,6880,6880,6880,40
|
|
20241107,133400,719873710,6880,6870,6880,6870,68
|
|
20241107,133300,719406410,6870,6870,6870,6870,107
|
|
20241107,133200,718671320,6870,6870,6870,6870,14
|
|
20241107,133100,718575140,6870,6880,6880,6870,58
|
|
20241107,133000,718176350,6880,6880,6880,6880,0
|
|
20241107,132900,718176350,6880,6870,6880,6870,145
|
|
20241107,132800,717180130,6870,6870,6870,6870,58
|
|
20241107,132700,716781670,6880,6880,6880,6870,96
|
|
20241107,132600,716121940,6880,6880,6880,6880,18
|
|
20241107,132500,715998100,6880,6880,6880,6880,20
|
|
20241107,132400,715860500,6870,6870,6870,6870,303
|
|
20241107,132300,713778890,6870,6870,6880,6870,208
|
|
20241107,132200,712349850,6880,6870,6880,6870,113
|
|
20241107,132100,711573390,6880,6880,6880,6880,33
|
|
20241107,132000,711346350,6870,6870,6870,6870,0
|
|
20241107,131900,711346350,6870,6880,6880,6870,48
|
|
20241107,131800,711016250,6880,6880,6880,6880,16
|
|
20241107,131700,710906170,6860,6860,6880,6860,699
|
|
20241107,131600,706110870,6870,6870,6870,6870,54
|
|
20241107,131500,705739890,6890,6880,6890,6880,48
|
|
20241107,131400,705409580,6880,6870,6880,6870,52
|
|
20241107,131300,705052190,6890,6890,6890,6890,8
|
|
20241107,131200,704997070,6890,6890,6890,6890,17
|
|
20241107,131100,704879940,6890,6890,6890,6890,19
|
|
20241107,131000,704749030,6880,6880,6880,6880,14
|
|
20241107,130900,704652710,6900,6890,6900,6860,2021
|
|
20241107,130800,690740650,6890,6900,6900,6890,32
|
|
20241107,130700,690519990,6900,6890,6900,6880,1075
|
|
20241107,130600,683123620,6890,6890,6890,6890,107
|
|
20241107,130500,682386390,6890,6900,6900,6890,98
|
|
20241107,130400,681710690,6890,6900,6900,6890,95
|
|
20241107,130300,681055650,6900,6890,6900,6890,81
|
|
20241107,130200,680496760,6900,6890,6900,6890,176
|
|
20241107,130100,679283290,6900,6900,6900,6890,117
|
|
20241107,130000,678476590,6900,6900,6900,6890,128
|
|
20241107,125900,677593780,6900,6900,6900,6880,111
|
|
20241107,125800,676828460,6900,6890,6900,6890,64
|
|
20241107,125700,676386870,6900,6880,6900,6880,114
|
|
20241107,125600,675601780,6890,6890,6890,6890,148
|
|
20241107,125500,674582060,6890,6880,6890,6880,62
|
|
20241107,125400,674154890,6890,6890,6890,6880,189
|
|
20241107,125300,672853470,6890,6890,6890,6890,70
|
|
20241107,125200,672371170,6890,6890,6890,6890,59
|
|
20241107,125100,671964660,6890,6890,6890,6870,1235
|
|
20241107,125000,663478390,6900,6900,6900,6890,102
|
|
20241107,124900,662774940,6900,6900,6900,6880,2789
|
|
20241107,124800,643583750,6900,6890,6900,6890,66
|
|
20241107,124700,643128360,6900,6900,6900,6900,1072
|
|
20241107,124600,635731560,6890,6900,6900,6890,88
|
|
20241107,124500,635124490,6900,6900,6900,6900,1103
|
|
20241107,124400,627513790,6890,6890,6900,6890,768
|
|
20241107,124300,622221700,6900,6900,6900,6900,363
|
|
20241107,124200,619717000,6900,6900,6900,6900,230
|
|
20241107,124100,618130000,6900,6900,6900,6900,57
|
|
20241107,124000,617736700,6900,6900,6900,6900,67
|
|
20241107,123900,617274400,6900,6890,6900,6890,241
|
|
20241107,123800,615611600,6900,6900,6900,6900,448
|
|
20241107,123700,612520400,6900,6900,6900,6900,48
|
|
20241107,123600,612189200,6900,6900,6900,6890,88
|
|
20241107,123500,611582050,6900,6900,6900,6900,72
|
|
20241107,123400,611085250,6900,6890,6900,6890,102
|
|
20241107,123300,610382050,6900,6900,6900,6890,226
|
|
20241107,123200,608823650,6900,6900,6900,6900,55
|
|
20241107,123100,608444150,6900,6900,6900,6890,173
|
|
20241107,123000,607250550,6890,6900,6900,6890,68
|
|
20241107,122900,606781510,6900,6900,6900,6900,84
|
|
20241107,122800,606201910,6890,6900,6900,6890,62
|
|
20241107,122700,605774480,6900,6900,6900,6900,71
|
|
20241107,122600,605284580,6900,6900,6900,6900,70
|
|
20241107,122500,604801580,6900,6880,6900,6880,115
|
|
20241107,122400,604009140,6900,6900,6900,6890,908
|
|
20241107,122300,597744040,6900,6900,6900,6900,67
|
|
20241107,122200,597281740,6900,6900,6900,6900,59
|
|
20241107,122100,596874640,6900,6890,6900,6880,1524
|
|
20241107,122000,586380390,6900,6900,6900,6890,83
|
|
20241107,121900,585807790,6900,6890,6900,6890,71
|
|
20241107,121800,585317940,6900,6900,6900,6900,62
|
|
20241107,121700,584890140,6900,6890,6900,6890,337
|
|
20241107,121600,582567410,6890,6900,6900,6890,69
|
|
20241107,121500,582091410,6900,6900,6900,6890,196
|
|
20241107,121400,580740240,6900,6900,6900,6900,71
|
|
20241107,121300,580250340,6900,6890,6900,6890,886
|
|
20241107,121200,574145370,6880,6890,6890,6880,505
|
|
20241107,121100,570666990,6890,6880,6890,6870,486
|
|
20241107,121000,567324060,6880,6890,6890,6880,133
|
|
20241107,120900,566408500,6880,6890,6890,6880,78
|
|
20241107,120800,565871280,6890,6890,6890,6890,80
|
|
20241107,120700,565320080,6890,6890,6890,6890,82
|
|
20241107,120600,564755100,6890,6890,6890,6880,218
|
|
20241107,120500,563253090,6890,6880,6890,6880,57
|
|
20241107,120400,562860830,6880,6890,6890,6880,115
|
|
20241107,120300,562069460,6890,6890,6890,6890,64
|
|
20241107,120200,561628500,6890,6890,6890,6880,109
|
|
20241107,120100,560877510,6880,6890,6890,6880,120
|
|
20241107,120000,560051370,6890,6880,6890,6880,30
|
|
20241107,115900,559844680,6890,6880,6890,6870,242
|
|
20241107,115800,558179830,6880,6890,6890,6880,185
|
|
20241107,115700,556905460,6880,6880,6890,6880,241
|
|
20241107,115600,555246870,6880,6880,6880,6880,356
|
|
20241107,115500,552797590,6880,6870,6880,6870,566
|
|
20241107,115400,548903520,6880,6880,6880,6870,75
|
|
20241107,115300,548387620,6880,6880,6880,6880,110
|
|
20241107,115200,547630820,6880,6880,6880,6880,39
|
|
20241107,115100,547362500,6880,6880,6880,6870,75
|
|
20241107,115000,546846510,6880,6880,6880,6870,117
|
|
20241107,114900,546042140,6880,6880,6880,6880,87
|
|
20241107,114800,545443580,6880,6880,6880,6880,286
|
|
20241107,114700,543475900,6880,6870,6880,6870,72
|
|
20241107,114600,542980660,6880,6880,6880,6870,330
|
|
20241107,114500,540710770,6880,6870,6880,6870,324
|
|
20241107,114400,538484030,6870,6870,6870,6870,69
|
|
20241107,114300,538010000,6860,6870,6870,6860,71
|
|
20241107,114200,537522330,6870,6870,6870,6870,253
|
|
20241107,114100,535784220,6870,6870,6870,6870,125
|
|
20241107,114000,534925470,6870,6870,6870,6870,424
|
|
20241107,113900,532012590,6870,6870,6870,6860,74
|
|
20241107,113800,531504310,6870,6870,6870,6870,83
|
|
20241107,113700,530934100,6870,6860,6870,6860,247
|
|
20241107,113600,529238890,6870,6870,6870,6870,78
|
|
20241107,113500,528703030,6870,6870,6870,6850,1573
|
|
20241107,113400,517916690,6870,6870,6870,6870,51
|
|
20241107,113300,517566320,6860,6870,6870,6860,83
|
|
20241107,113200,516996310,6870,6870,6870,6860,169
|
|
20241107,113100,515835980,6870,6870,6870,6860,58
|
|
20241107,113000,515437620,6870,6870,6870,6870,53
|
|
20241107,112900,515073510,6860,6860,6870,6860,128
|
|
20241107,112800,514194550,6860,6870,6870,6860,65
|
|
20241107,112700,513748480,6860,6860,6860,6860,186
|
|
20241107,112600,512472520,6860,6860,6860,6860,45
|
|
20241107,112500,512163820,6860,6860,6860,6860,105
|
|
20241107,112400,511443520,6860,6860,6860,6850,52
|
|
20241107,112300,511086900,6860,6850,6860,6850,139
|
|
20241107,112200,510134090,6860,6860,6860,6860,104
|
|
20241107,112100,509420650,6860,6860,6860,6860,403
|
|
20241107,112000,506656070,6860,6860,6860,6860,41
|
|
20241107,111900,506374810,6860,6860,6860,6850,165
|
|
20241107,111800,505242940,6860,6850,6860,6850,234
|
|
20241107,111700,503639570,6870,6870,6880,6860,672
|
|
20241107,111600,499028520,6880,6870,6880,6860,164
|
|
20241107,111500,497901440,6870,6870,6870,6870,78
|
|
20241107,111400,497365580,6880,6870,6880,6860,138
|
|
20241107,111300,496417370,6870,6870,6870,6870,81
|
|
20241107,111200,495860900,6870,6870,6870,6870,75
|
|
20241107,111100,495345650,6850,6880,6880,6850,396
|
|
20241107,111000,492630000,6880,6880,6880,6880,68
|
|
20241107,110900,492162160,6880,6880,6880,6870,1740
|
|
20241107,110800,480207400,6880,6880,6880,6880,49
|
|
20241107,110700,479870280,6880,6870,6880,6870,2097
|
|
20241107,110600,465463790,6870,6860,6870,6860,1313
|
|
20241107,110500,456456470,6860,6850,6860,6850,87
|
|
20241107,110400,455860170,6850,6860,6860,6850,544
|
|
20241107,110300,452133500,6860,6860,6860,6850,1053
|
|
20241107,110200,444919940,6860,6860,6860,6850,75
|
|
20241107,110100,444405540,6860,6860,6860,6860,72
|
|
20241107,110000,443911620,6860,6860,6860,6850,671
|
|
20241107,105900,439314460,6860,6870,6870,6860,86
|
|
20241107,105800,438724170,6870,6870,6870,6870,137
|
|
20241107,105700,437782980,6870,6870,6870,6860,428
|
|
20241107,105600,434845400,6870,6870,6870,6870,85
|
|
20241107,105500,434261450,6870,6870,6870,6850,105
|
|
20241107,105400,433540880,6870,6860,6870,6860,63
|
|
20241107,105300,433108290,6870,6870,6870,6860,114
|
|
20241107,105200,432325360,6850,6870,6870,6850,284
|
|
20241107,105100,430379060,6870,6870,6870,6870,58
|
|
20241107,105000,429980600,6860,6860,6860,6860,152
|
|
20241107,104900,428937880,6860,6870,6870,6850,109
|
|
20241107,104800,428189560,6870,6860,6870,6860,430
|
|
20241107,104700,425239440,6860,6860,6860,6840,390
|
|
20241107,104600,422569280,6860,6860,6860,6860,87
|
|
20241107,104500,421972460,6860,6860,6860,6860,43
|
|
20241107,104400,421677480,6860,6860,6860,6860,60
|
|
20241107,104300,421265880,6860,6860,6860,6840,142
|
|
20241107,104200,420292570,6860,6860,6860,6850,74
|
|
20241107,104100,419785200,6860,6860,6860,6840,106
|
|
20241107,104000,419058710,6860,6860,6860,6840,191
|
|
20241107,103900,417749500,6860,6860,6860,6860,70
|
|
20241107,103800,417269300,6860,6860,6860,6840,449
|
|
20241107,103700,414193580,6860,6850,6860,6850,2200
|
|
20241107,103600,399113380,6850,6850,6850,6850,84
|
|
20241107,103500,398537980,6850,6850,6850,6850,49
|
|
20241107,103400,398202330,6850,6840,6850,6840,397
|
|
20241107,103300,395483220,6850,6850,6860,6840,162
|
|
20241107,103200,394373190,6850,6850,6860,6850,276
|
|
20241107,103100,392482220,6850,6860,6860,6850,319
|
|
20241107,103000,390296310,6860,6860,6860,6850,91
|
|
20241107,102900,389672070,6860,6860,6860,6860,238
|
|
20241107,102800,388039390,6860,6850,6860,6850,1385
|
|
20241107,102700,378546810,6850,6840,6850,6840,1013
|
|
20241107,102600,371617310,6840,6830,6840,6830,54
|
|
20241107,102500,371248200,6830,6830,6830,6830,778
|
|
20241107,102400,365934460,6830,6820,6830,6820,139
|
|
20241107,102300,364985830,6830,6830,6830,6830,94
|
|
20241107,102200,364343810,6830,6830,6830,6830,40
|
|
20241107,102100,364070610,6830,6840,6840,6830,249
|
|
20241107,102000,362369860,6840,6830,6850,6830,627
|
|
20241107,101900,358086550,6830,6840,6850,6820,1886
|
|
20241107,101800,345205620,6830,6830,6870,6820,2728
|
|
20241107,101700,326518190,6840,6840,6840,6810,672
|
|
20241107,101600,321934530,6810,6840,6840,6810,91
|
|
20241107,101500,321312690,6840,6830,6840,6830,64
|
|
20241107,101400,320875070,6830,6820,6830,6800,10741
|
|
20241107,101300,247668040,6810,6830,6830,6810,905
|
|
20241107,101200,241504280,6830,6800,6830,6800,402
|
|
20241107,101100,238768700,6800,6830,6830,6800,1482
|
|
20241107,101000,228676440,6840,6830,6850,6810,523
|
|
20241107,100900,225103780,6810,6830,6840,6810,498
|
|
20241107,100800,221699690,6830,6830,6830,6810,147
|
|
20241107,100700,220696080,6830,6830,6830,6800,123
|
|
20241107,100600,219857530,6830,6830,6830,6820,50
|
|
20241107,100500,219516130,6830,6820,6830,6800,934
|
|
20241107,100400,213148550,6820,6800,6820,6800,1567
|
|
20241107,100300,202472030,6800,6800,6800,6790,1612
|
|
20241107,100200,191510860,6800,6800,6800,6790,52
|
|
20241107,100100,191157550,6800,6800,6800,6800,0
|
|
20241107,100000,191157550,6800,6790,6800,6790,101
|
|
20241107,095900,190471400,6800,6800,6800,6800,13
|
|
20241107,095800,190383000,6800,6790,6800,6790,48
|
|
20241107,095700,190057000,6800,6800,6800,6800,1
|
|
20241107,095600,190050200,6800,6790,6800,6790,88
|
|
20241107,095500,189452340,6790,6780,6790,6780,214
|
|
20241107,095400,188000900,6780,6780,6780,6770,59
|
|
20241107,095300,187601380,6770,6780,6780,6770,16
|
|
20241107,095200,187493000,6790,6780,6790,6780,535
|
|
20241107,095100,183865350,6790,6800,6800,6790,76
|
|
20241107,095000,183349140,6800,6780,6800,6780,127
|
|
20241107,094900,182487330,6790,6800,6800,6790,72
|
|
20241107,094800,181998320,6800,6800,6800,6790,157
|
|
20241107,094700,180931310,6800,6800,6800,6800,0
|
|
20241107,094600,180931310,6800,6800,6800,6800,192
|
|
20241107,094500,179625710,6800,6790,6800,6780,135
|
|
20241107,094400,178709470,6790,6790,6790,6790,58
|
|
20241107,094300,178315650,6790,6770,6790,6770,822
|
|
20241107,094200,172748030,6800,6790,6800,6790,27
|
|
20241107,094100,172564630,6790,6780,6790,6780,516
|
|
20241107,094000,169065990,6800,6800,6800,6780,79
|
|
20241107,093900,168529970,6800,6790,6800,6790,84
|
|
20241107,093800,167959360,6800,6790,6800,6790,67
|
|
20241107,093700,167504400,6800,6800,6800,6780,83
|
|
20241107,093600,166940620,6800,6800,6800,6800,87
|
|
20241107,093500,166349020,6800,6800,6800,6800,14
|
|
20241107,093400,166253820,6790,6800,6800,6790,1174
|
|
20241107,093300,158278720,6800,6800,6800,6800,786
|
|
20241107,093200,152933920,6800,6800,6800,6800,16
|
|
20241107,093100,152825120,6800,6790,6800,6780,206
|
|
20241107,093000,151427870,6800,6800,6800,6790,1198
|
|
20241107,092900,143282650,6790,6790,6790,6790,351
|
|
20241107,092800,140899360,6800,6800,6800,6800,1143
|
|
20241107,092700,133126960,6800,6800,6800,6800,5
|
|
20241107,092600,133092960,6800,6800,6800,6800,0
|
|
20241107,092500,133092960,6800,6800,6800,6800,170
|
|
20241107,092400,131936960,6800,6800,6810,6800,974
|
|
20241107,092300,125311400,6800,6800,6810,6800,881
|
|
20241107,092200,119319430,6800,6800,6800,6800,0
|
|
20241107,092100,119319430,6800,6810,6810,6800,277
|
|
20241107,092000,117434060,6810,6790,6810,6790,1092
|
|
20241107,091900,109998720,6800,6810,6810,6800,371
|
|
20241107,091800,107475910,6780,6800,6800,6780,782
|
|
20241107,091700,102160490,6800,6780,6800,6780,451
|
|
20241107,091600,99100960,6800,6800,6800,6800,0
|
|
20241107,091500,99100960,6800,6780,6800,6770,704
|
|
20241107,091400,94332780,6770,6780,6780,6760,1565
|
|
20241107,091300,83732350,6780,6780,6780,6780,150
|
|
20241107,091200,82715350,6780,6780,6790,6780,416
|
|
20241107,091100,79894860,6790,6780,6790,6780,111
|
|
20241107,091000,79142270,6780,6790,6790,6770,1215
|
|
20241107,090900,70898590,6780,6780,6790,6780,198
|
|
20241107,090800,69556140,6760,6770,6770,6760,1714
|
|
20241107,090700,57962360,6770,6760,6770,6760,106
|
|
20241107,090600,57244800,6770,6780,6780,6770,986
|
|
20241107,090500,50559920,6790,6770,6790,6760,405
|
|
20241107,090400,47820180,6760,6760,6790,6760,1155
|
|
20241107,090300,40008380,6790,6790,6790,6750,1700
|
|
20241107,090200,28490940,6790,6790,6800,6790,587
|
|
20241107,090100,24504650,6800,6800,6800,6790,941
|
|
20241107,090000,18106350,6800,6810,6820,6800,2559
|