603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,190000,1745286660,6600,6600,6600,6600,5516
|
|
20241111,185900,1745286660,6600,6600,6600,6600,0
|
|
20241111,185800,1745286660,6600,6600,6600,6600,0
|
|
20241111,185700,1745286660,6600,6600,6600,6600,0
|
|
20241111,185600,1745286660,6600,6600,6600,6600,0
|
|
20241111,185500,1745286660,6600,6600,6600,6600,0
|
|
20241111,185400,1745286660,6600,6600,6600,6600,0
|
|
20241111,185300,1745286660,6600,6600,6600,6600,0
|
|
20241111,185200,1745286660,6600,6600,6600,6600,0
|
|
20241111,185100,1745286660,6600,6600,6600,6600,0
|
|
20241111,185000,1745286660,6600,6600,6600,6600,0
|
|
20241111,184900,1745286660,6600,6600,6600,6600,0
|
|
20241111,184800,1745286660,6600,6600,6600,6600,0
|
|
20241111,184700,1745286660,6600,6600,6600,6600,0
|
|
20241111,184600,1745286660,6600,6600,6600,6600,0
|
|
20241111,184500,1745286660,6600,6600,6600,6600,0
|
|
20241111,184400,1745286660,6600,6600,6600,6600,0
|
|
20241111,184300,1745286660,6600,6600,6600,6600,0
|
|
20241111,184200,1745286660,6600,6600,6600,6600,0
|
|
20241111,184100,1745286660,6600,6600,6600,6600,0
|
|
20241111,184000,1745286660,6600,6600,6600,6600,0
|
|
20241111,183900,1745286660,6600,6600,6600,6600,0
|
|
20241111,183800,1745286660,6600,6600,6600,6600,0
|
|
20241111,183700,1745286660,6600,6600,6600,6600,0
|
|
20241111,183600,1745286660,6600,6600,6600,6600,0
|
|
20241111,183500,1745286660,6600,6600,6600,6600,0
|
|
20241111,183400,1745286660,6600,6600,6600,6600,0
|
|
20241111,183300,1745286660,6600,6600,6600,6600,0
|
|
20241111,183200,1745286660,6600,6600,6600,6600,0
|
|
20241111,183100,1745286660,6600,6600,6600,6600,0
|
|
20241111,183000,1745286660,6600,6600,6600,6600,5516
|
|
20241111,182900,1745286660,6600,6600,6600,6600,0
|
|
20241111,182800,1745286660,6600,6600,6600,6600,0
|
|
20241111,182700,1745286660,6600,6600,6600,6600,0
|
|
20241111,182600,1745286660,6600,6600,6600,6600,0
|
|
20241111,182500,1745286660,6600,6600,6600,6600,0
|
|
20241111,182400,1745286660,6600,6600,6600,6600,0
|
|
20241111,182300,1745286660,6600,6600,6600,6600,0
|
|
20241111,182200,1745286660,6600,6600,6600,6600,0
|
|
20241111,182100,1745286660,6600,6600,6600,6600,0
|
|
20241111,182000,1745286660,6600,6600,6600,6600,0
|
|
20241111,181900,1745286660,6600,6600,6600,6600,0
|
|
20241111,181800,1745286660,6600,6600,6600,6600,0
|
|
20241111,181700,1745286660,6600,6600,6600,6600,0
|
|
20241111,181600,1745286660,6600,6600,6600,6600,0
|
|
20241111,181500,1745286660,6600,6600,6600,6600,0
|
|
20241111,181400,1745286660,6600,6600,6600,6600,0
|
|
20241111,181300,1745286660,6600,6600,6600,6600,0
|
|
20241111,181200,1745286660,6600,6600,6600,6600,0
|
|
20241111,181100,1745286660,6600,6600,6600,6600,0
|
|
20241111,181000,1745286660,6600,6600,6600,6600,0
|
|
20241111,180900,1745286660,6600,6600,6600,6600,0
|
|
20241111,180800,1745286660,6600,6600,6600,6600,0
|
|
20241111,180700,1745286660,6600,6600,6600,6600,0
|
|
20241111,180600,1745286660,6600,6600,6600,6600,0
|
|
20241111,180500,1745286660,6600,6600,6600,6600,0
|
|
20241111,180400,1745286660,6600,6600,6600,6600,0
|
|
20241111,180300,1745286660,6600,6600,6600,6600,0
|
|
20241111,180200,1745286660,6600,6600,6600,6600,0
|
|
20241111,180100,1745286660,6600,6600,6600,6600,0
|
|
20241111,180000,1745286660,6600,6600,6600,6600,5516
|
|
20241111,175900,1745286660,6600,6600,6600,6600,0
|
|
20241111,175800,1745286660,6600,6600,6600,6600,0
|
|
20241111,175700,1745286660,6600,6600,6600,6600,0
|
|
20241111,175600,1745286660,6600,6600,6600,6600,0
|
|
20241111,175500,1745286660,6600,6600,6600,6600,0
|
|
20241111,175400,1745286660,6600,6600,6600,6600,0
|
|
20241111,175300,1745286660,6600,6600,6600,6600,0
|
|
20241111,175200,1745286660,6600,6600,6600,6600,0
|
|
20241111,175100,1745286660,6600,6600,6600,6600,0
|
|
20241111,175000,1745286660,6600,6600,6600,6600,0
|
|
20241111,174900,1745286660,6600,6600,6600,6600,0
|
|
20241111,174800,1745286660,6600,6600,6600,6600,0
|
|
20241111,174700,1745286660,6600,6600,6600,6600,0
|
|
20241111,174600,1745286660,6600,6600,6600,6600,0
|
|
20241111,174500,1745286660,6600,6600,6600,6600,0
|
|
20241111,174400,1745286660,6600,6600,6600,6600,0
|
|
20241111,174300,1745286660,6600,6600,6600,6600,0
|
|
20241111,174200,1745286660,6600,6600,6600,6600,0
|
|
20241111,174100,1745286660,6600,6600,6600,6600,0
|
|
20241111,174000,1745286660,6600,6600,6600,6600,0
|
|
20241111,173900,1745286660,6600,6600,6600,6600,0
|
|
20241111,173800,1745286660,6600,6600,6600,6600,0
|
|
20241111,173700,1745286660,6600,6600,6600,6600,0
|
|
20241111,173600,1745286660,6600,6600,6600,6600,0
|
|
20241111,173500,1745286660,6600,6600,6600,6600,0
|
|
20241111,173400,1745286660,6600,6600,6600,6600,0
|
|
20241111,173300,1745286660,6600,6600,6600,6600,0
|
|
20241111,173200,1745286660,6600,6600,6600,6600,0
|
|
20241111,173100,1745286660,6600,6600,6600,6600,0
|
|
20241111,173000,1745286660,6600,6600,6600,6600,5516
|
|
20241111,172900,1745286660,6600,6600,6600,6600,0
|
|
20241111,172800,1745286660,6600,6600,6600,6600,0
|
|
20241111,172700,1745286660,6600,6600,6600,6600,0
|
|
20241111,172600,1745286660,6600,6600,6600,6600,0
|
|
20241111,172500,1745286660,6600,6600,6600,6600,0
|
|
20241111,172400,1745286660,6600,6600,6600,6600,0
|
|
20241111,172300,1745286660,6600,6600,6600,6600,0
|
|
20241111,172200,1745286660,6600,6600,6600,6600,0
|
|
20241111,172100,1745286660,6600,6600,6600,6600,0
|
|
20241111,172000,1745286660,6600,6600,6600,6600,0
|
|
20241111,171900,1745286660,6600,6600,6600,6600,0
|
|
20241111,171800,1745286660,6600,6600,6600,6600,0
|
|
20241111,171700,1745286660,6600,6600,6600,6600,0
|
|
20241111,171600,1745286660,6600,6600,6600,6600,0
|
|
20241111,171500,1745286660,6600,6600,6600,6600,0
|
|
20241111,171400,1745286660,6600,6600,6600,6600,0
|
|
20241111,171300,1745286660,6600,6600,6600,6600,0
|
|
20241111,171200,1745286660,6600,6600,6600,6600,0
|
|
20241111,171100,1745286660,6600,6600,6600,6600,0
|
|
20241111,171000,1745286660,6600,6600,6600,6600,0
|
|
20241111,170900,1745286660,6600,6600,6600,6600,0
|
|
20241111,170800,1745286660,6600,6600,6600,6600,0
|
|
20241111,170700,1745286660,6600,6600,6600,6600,0
|
|
20241111,170600,1745286660,6600,6600,6600,6600,0
|
|
20241111,170500,1745286660,6600,6600,6600,6600,0
|
|
20241111,170400,1745286660,6600,6600,6600,6600,0
|
|
20241111,170300,1745286660,6600,6600,6600,6600,0
|
|
20241111,170200,1745286660,6600,6600,6600,6600,0
|
|
20241111,170100,1745286660,6600,6600,6600,6600,0
|
|
20241111,170000,1745286660,6600,6600,6600,6600,5516
|
|
20241111,165900,1745286660,6600,6600,6600,6600,0
|
|
20241111,165800,1745286660,6600,6600,6600,6600,0
|
|
20241111,165700,1745286660,6600,6600,6600,6600,0
|
|
20241111,165600,1745286660,6600,6600,6600,6600,0
|
|
20241111,165500,1745286660,6600,6600,6600,6600,0
|
|
20241111,165400,1745286660,6600,6600,6600,6600,0
|
|
20241111,165300,1745286660,6600,6600,6600,6600,0
|
|
20241111,165200,1745286660,6600,6600,6600,6600,0
|
|
20241111,165100,1745286660,6600,6600,6600,6600,0
|
|
20241111,165000,1745286660,6600,6600,6600,6600,0
|
|
20241111,164900,1745286660,6600,6600,6600,6600,0
|
|
20241111,164800,1745286660,6600,6600,6600,6600,0
|
|
20241111,164700,1745286660,6600,6600,6600,6600,0
|
|
20241111,164600,1745286660,6600,6600,6600,6600,0
|
|
20241111,164500,1745286660,6600,6600,6600,6600,0
|
|
20241111,164400,1745286660,6600,6600,6600,6600,0
|
|
20241111,164300,1745286660,6600,6600,6600,6600,0
|
|
20241111,164200,1745286660,6600,6600,6600,6600,0
|
|
20241111,164100,1745286660,6600,6600,6600,6600,0
|
|
20241111,164000,1745286660,6600,6600,6600,6600,0
|
|
20241111,163900,1745286660,6600,6600,6600,6600,0
|
|
20241111,163800,1745286660,6600,6600,6600,6600,0
|
|
20241111,163700,1745286660,6600,6600,6600,6600,0
|
|
20241111,163600,1745286660,6600,6600,6600,6600,0
|
|
20241111,163500,1745286660,6600,6600,6600,6600,0
|
|
20241111,163400,1745286660,6600,6600,6600,6600,0
|
|
20241111,163300,1745286660,6600,6600,6600,6600,0
|
|
20241111,163200,1745286660,6600,6600,6600,6600,0
|
|
20241111,163100,1745286660,6600,6600,6600,6600,0
|
|
20241111,163000,1745286660,6600,6600,6600,6600,5516
|
|
20241111,162900,1745286660,6600,6600,6600,6600,0
|
|
20241111,162800,1745286660,6600,6600,6600,6600,0
|
|
20241111,162700,1745286660,6600,6600,6600,6600,0
|
|
20241111,162600,1745286660,6600,6600,6600,6600,0
|
|
20241111,162500,1745286660,6600,6600,6600,6600,0
|
|
20241111,162400,1745286660,6600,6600,6600,6600,0
|
|
20241111,162300,1745286660,6600,6600,6600,6600,0
|
|
20241111,162200,1745286660,6600,6600,6600,6600,0
|
|
20241111,162100,1745286660,6600,6600,6600,6600,0
|
|
20241111,162000,1745286660,6600,6600,6600,6600,0
|
|
20241111,161900,1745286660,6600,6600,6600,6600,0
|
|
20241111,161800,1745286660,6600,6600,6600,6600,0
|
|
20241111,161700,1745286660,6600,6600,6600,6600,0
|
|
20241111,161600,1745286660,6600,6600,6600,6600,0
|
|
20241111,161500,1745286660,6600,6600,6600,6600,0
|
|
20241111,161400,1745286660,6600,6600,6600,6600,0
|
|
20241111,161300,1745286660,6600,6600,6600,6600,0
|
|
20241111,161200,1745286660,6600,6600,6600,6600,0
|
|
20241111,161100,1745286660,6600,6600,6600,6600,0
|
|
20241111,161000,1745286660,6600,6600,6600,6600,0
|
|
20241111,160900,1745286660,6600,6600,6600,6600,0
|
|
20241111,160800,1745286660,6600,6600,6600,6600,0
|
|
20241111,160700,1745286660,6600,6600,6600,6600,0
|
|
20241111,160600,1745286660,6600,6600,6600,6600,0
|
|
20241111,160500,1745286660,6600,6600,6600,6600,0
|
|
20241111,160400,1745286660,6600,6600,6600,6600,0
|
|
20241111,160300,1745286660,6600,6600,6600,6600,0
|
|
20241111,160200,1745286660,6600,6600,6600,6600,0
|
|
20241111,160100,1745286660,6600,6600,6600,6600,0
|
|
20241111,160000,1745286660,6600,6600,6600,6600,5516
|
|
20241111,155900,1745286660,6600,6600,6600,6600,0
|
|
20241111,155800,1745286660,6600,6600,6600,6600,0
|
|
20241111,155700,1745286660,6600,6600,6600,6600,0
|
|
20241111,155600,1745286660,6600,6600,6600,6600,0
|
|
20241111,155500,1745286660,6600,6600,6600,6600,0
|
|
20241111,155400,1745286660,6600,6600,6600,6600,0
|
|
20241111,155300,1745286660,6600,6600,6600,6600,0
|
|
20241111,155200,1745286660,6600,6600,6600,6600,0
|
|
20241111,155100,1745286660,6600,6600,6600,6600,0
|
|
20241111,155000,1745286660,6600,6600,6600,6600,0
|
|
20241111,154900,1745286660,6600,6600,6600,6600,0
|
|
20241111,154800,1745286660,6600,6600,6600,6600,0
|
|
20241111,154700,1745286660,6600,6600,6600,6600,0
|
|
20241111,154600,1745286660,6600,6600,6600,6600,0
|
|
20241111,154500,1745286660,6600,6600,6600,6600,0
|
|
20241111,154400,1745286660,6600,6600,6600,6600,0
|
|
20241111,154300,1745286660,6600,6600,6600,6600,0
|
|
20241111,154200,1745286660,6600,6600,6600,6600,0
|
|
20241111,154100,1745286660,6600,6600,6600,6600,0
|
|
20241111,154000,1745286660,6600,6600,6600,6600,0
|
|
20241111,153900,1745286660,6600,6600,6600,6600,0
|
|
20241111,153800,1745286660,6600,6600,6600,6600,0
|
|
20241111,153700,1745286660,6600,6600,6600,6600,0
|
|
20241111,153600,1745286660,6600,6600,6600,6600,0
|
|
20241111,153500,1745286660,6600,6600,6600,6600,0
|
|
20241111,153400,1745286660,6600,6600,6600,6600,0
|
|
20241111,153300,1745286660,6600,6600,6600,6600,0
|
|
20241111,153200,1745286660,6600,6600,6600,6600,0
|
|
20241111,153100,1745286660,6600,6600,6600,6600,0
|
|
20241111,153000,1745286660,6600,6600,6600,6600,11032
|
|
20241111,152900,1708881060,6650,6650,6650,6650,0
|
|
20241111,152800,1708881060,6650,6650,6650,6650,0
|
|
20241111,152700,1708881060,6650,6650,6650,6650,0
|
|
20241111,152600,1708881060,6650,6650,6650,6650,0
|
|
20241111,152500,1708881060,6650,6650,6650,6650,0
|
|
20241111,152400,1708881060,6650,6650,6650,6650,0
|
|
20241111,152300,1708881060,6650,6650,6650,6650,0
|
|
20241111,152200,1708881060,6650,6650,6650,6650,0
|
|
20241111,152100,1708881060,6650,6650,6650,6650,0
|
|
20241111,152000,1708881060,6650,6650,6650,6650,0
|
|
20241111,151900,1708881060,6650,6640,6650,6640,2649
|
|
20241111,151800,1691265440,6650,6650,6650,6650,125
|
|
20241111,151700,1690434190,6650,6650,6650,6650,200
|
|
20241111,151600,1689104190,6650,6640,6650,6640,452
|
|
20241111,151500,1686102800,6640,6640,6640,6640,33
|
|
20241111,151400,1685883680,6630,6640,6640,6620,4
|
|
20241111,151300,1685857170,6620,6630,6640,6620,345
|
|
20241111,151200,1683570970,6640,6630,6640,6630,45
|
|
20241111,151100,1683272500,6630,6630,6630,6620,142
|
|
20241111,151000,1682331360,6630,6640,6640,6620,428
|
|
20241111,150900,1679494550,6650,6640,6650,6630,93
|
|
20241111,150800,1678877620,6640,6640,6640,6640,231
|
|
20241111,150700,1677343780,6640,6630,6640,6630,328
|
|
20241111,150600,1675166840,6640,6650,6650,6640,56
|
|
20241111,150500,1674794900,6650,6640,6650,6640,26
|
|
20241111,150400,1674622100,6640,6640,6650,6640,23
|
|
20241111,150300,1674469370,6640,6650,6650,6640,140
|
|
20241111,150200,1673539660,6640,6640,6640,6640,73
|
|
20241111,150100,1673054940,6650,6640,6650,6630,12
|
|
20241111,150000,1672975260,6640,6650,6650,6640,299
|
|
20241111,145900,1670989880,6630,6650,6650,6630,66
|
|
20241111,145800,1670551750,6650,6650,6650,6650,2
|
|
20241111,145700,1670538450,6650,6640,6650,6640,121
|
|
20241111,145600,1669734910,6630,6660,6660,6630,1006
|
|
20241111,145500,1663061220,6660,6650,6670,6650,62
|
|
20241111,145400,1662647920,6650,6650,6650,6630,230
|
|
20241111,145300,1661120150,6650,6670,6670,6640,1262
|
|
20241111,145200,1652727480,6670,6670,6670,6650,294
|
|
20241111,145100,1650767870,6670,6670,6670,6650,362
|
|
20241111,145000,1648356830,6670,6670,6670,6670,272
|
|
20241111,144900,1646542590,6670,6670,6670,6670,173
|
|
20241111,144800,1645388680,6670,6660,6670,6660,590
|
|
20241111,144700,1641453680,6660,6660,6660,6640,358
|
|
20241111,144600,1639069990,6660,6660,6660,6660,295
|
|
20241111,144500,1637105290,6660,6660,6660,6630,1134
|
|
20241111,144400,1629575770,6660,6650,6660,6650,304
|
|
20241111,144300,1627551560,6650,6660,6660,6650,230
|
|
20241111,144200,1626020000,6660,6640,6660,6640,503
|
|
20241111,144100,1622676630,6660,6660,6660,6640,613
|
|
20241111,144000,1618599480,6660,6650,6660,6650,325
|
|
20241111,143900,1616435990,6650,6650,6650,6640,224
|
|
20241111,143800,1614946400,6650,6660,6660,6640,320
|
|
20241111,143700,1612817670,6660,6660,6660,6650,413
|
|
20241111,143600,1610069170,6660,6670,6670,6660,395
|
|
20241111,143500,1607435660,6670,6670,6670,6670,177
|
|
20241111,143400,1606255070,6670,6670,6670,6670,174
|
|
20241111,143300,1605094490,6670,6670,6670,6660,301
|
|
20241111,143200,1603086880,6670,6670,6670,6670,258
|
|
20241111,143100,1601366020,6670,6670,6680,6620,840
|
|
20241111,143000,1595776900,6670,6670,6680,6660,717
|
|
20241111,142900,1590994780,6680,6670,6680,6670,439
|
|
20241111,142800,1588066620,6670,6670,6670,6670,229
|
|
20241111,142700,1586539190,6670,6670,6670,6670,247
|
|
20241111,142600,1584891700,6670,6670,6670,6660,534
|
|
20241111,142500,1581332350,6670,6660,6670,6660,313
|
|
20241111,142400,1579246960,6660,6660,6660,6660,632
|
|
20241111,142300,1575037840,6660,6660,6660,6660,262
|
|
20241111,142200,1573292920,6660,6660,6660,6660,1380
|
|
20241111,142100,1564102120,6660,6660,6660,6660,164
|
|
20241111,142000,1563009880,6650,6660,6660,6650,479
|
|
20241111,141900,1559823120,6660,6660,6660,6660,313
|
|
20241111,141800,1557738540,6660,6650,6660,6650,371
|
|
20241111,141700,1555269130,6660,6660,6660,6660,208
|
|
20241111,141600,1553883850,6660,6660,6660,6650,240
|
|
20241111,141500,1552285750,6660,6660,6660,6660,278
|
|
20241111,141400,1550434270,6660,6660,6660,6660,262
|
|
20241111,141300,1548689350,6660,6660,6660,6630,798
|
|
20241111,141200,1543387730,6660,6660,6660,6650,553
|
|
20241111,141100,1539707130,6660,6660,6660,6660,230
|
|
20241111,141000,1538175330,6650,6660,6660,6650,690
|
|
20241111,140900,1533581380,6660,6660,6660,6650,320
|
|
20241111,140800,1531450210,6660,6640,6660,6630,347
|
|
20241111,140700,1529140370,6640,6640,6640,6640,231
|
|
20241111,140600,1527606530,6640,6630,6640,6630,274
|
|
20241111,140500,1525787540,6630,6650,6650,6620,1969
|
|
20241111,140400,1512731220,6650,6660,6660,6630,2973
|
|
20241111,140300,1492956210,6660,6660,6660,6650,493
|
|
20241111,140200,1489674830,6660,6660,6660,6650,331
|
|
20241111,140100,1487470870,6660,6660,6660,6650,267
|
|
20241111,140000,1485693240,6660,6660,6660,6660,302
|
|
20241111,135900,1483681920,6660,6660,6660,6660,314
|
|
20241111,135800,1481590680,6660,6650,6660,6650,598
|
|
20241111,135700,1477613050,6660,6660,6660,6650,226
|
|
20241111,135600,1476107900,6660,6650,6660,6650,230
|
|
20241111,135500,1474578390,6650,6650,6660,6650,680
|
|
20241111,135400,1470055900,6650,6650,6650,6650,347
|
|
20241111,135300,1467748350,6650,6650,6650,6650,302
|
|
20241111,135200,1465740050,6650,6650,6650,6650,347
|
|
20241111,135100,1463432500,6650,6650,6650,6640,292
|
|
20241111,135000,1461491290,6650,6650,6650,6650,220
|
|
20241111,134900,1460028290,6650,6640,6650,6640,272
|
|
20241111,134800,1458221770,6640,6640,6640,6640,371
|
|
20241111,134700,1455758330,6640,6650,6650,6640,306
|
|
20241111,134600,1453725640,6650,6650,6650,6640,306
|
|
20241111,134500,1451691330,6650,6650,6650,6640,627
|
|
20241111,134400,1447525910,6650,6650,6650,6640,286
|
|
20241111,134300,1445624590,6650,6650,6650,6650,349
|
|
20241111,134200,1443303740,6650,6650,6650,6650,1270
|
|
20241111,134100,1434858240,6650,6650,6650,6650,237
|
|
20241111,134000,1433282190,6650,6650,6650,6630,557
|
|
20241111,133900,1429581810,6650,6650,6650,6650,256
|
|
20241111,133800,1427879410,6650,6650,6650,6640,416
|
|
20241111,133700,1425114010,6650,6640,6650,6640,283
|
|
20241111,133600,1423233180,6640,6650,6650,6620,287
|
|
20241111,133500,1421329210,6650,6640,6650,6610,547
|
|
20241111,133400,1417705460,6640,6640,6640,6640,245
|
|
20241111,133300,1416078660,6640,6640,6650,6640,243
|
|
20241111,133200,1414465100,6640,6630,6640,6610,361
|
|
20241111,133100,1412073030,6630,6610,6630,6610,288
|
|
20241111,133000,1410165580,6620,6620,6620,6620,269
|
|
20241111,132900,1408384800,6610,6610,6610,6610,0
|
|
20241111,132800,1408384800,6610,6610,6610,6610,197
|
|
20241111,132700,1407082630,6600,6600,6600,6600,3439
|
|
20241111,132600,1384385230,6600,6610,6610,6600,100
|
|
20241111,132500,1383724890,6610,6620,6620,6610,109
|
|
20241111,132400,1383003900,6620,6600,6620,6600,257
|
|
20241111,132300,1381304560,6600,6600,6600,6600,200
|
|
20241111,132200,1379984560,6600,6600,6600,6600,215
|
|
20241111,132100,1378565560,6580,6600,6600,6580,2174
|
|
20241111,132000,1364257420,6600,6600,6600,6590,2220
|
|
20241111,131900,1349617870,6600,6610,6610,6600,1509
|
|
20241111,131800,1339657080,6610,6610,6610,6610,40
|
|
20241111,131700,1339392680,6610,6620,6620,6610,876
|
|
20241111,131600,1333601690,6620,6620,6620,6620,1
|
|
20241111,131500,1333595070,6620,6620,6620,6620,0
|
|
20241111,131400,1333595070,6620,6620,6620,6620,4151
|
|
20241111,131300,1306115450,6630,6620,6630,6620,138
|
|
20241111,131200,1305200520,6630,6630,6630,6630,80
|
|
20241111,131100,1304670120,6630,6630,6630,6630,208
|
|
20241111,131000,1303291080,6640,6640,6640,6640,20
|
|
20241111,130900,1303158280,6640,6640,6640,6630,240
|
|
20241111,130800,1301566680,6640,6640,6640,6640,40
|
|
20241111,130700,1301301080,6640,6640,6640,6640,60
|
|
20241111,130600,1300902680,6640,6640,6640,6640,40
|
|
20241111,130500,1300637080,6640,6640,6640,6640,60
|
|
20241111,130400,1300238680,6640,6640,6640,6640,40
|
|
20241111,130300,1299973080,6640,6620,6640,6620,1040
|
|
20241111,130200,1293087480,6640,6640,6640,6630,406
|
|
20241111,130100,1290395300,6630,6640,6640,6630,146
|
|
20241111,130000,1289426920,6640,6640,6640,6640,60
|
|
20241111,125900,1289028520,6640,6640,6640,6640,50
|
|
20241111,125800,1288696520,6640,6640,6640,6630,93
|
|
20241111,125700,1288079530,6640,6640,6640,6640,65
|
|
20241111,125600,1287647930,6640,6620,6640,6620,151
|
|
20241111,125500,1286647510,6620,6620,6620,6600,3153
|
|
20241111,125400,1265827890,6610,6610,6620,6610,621
|
|
20241111,125300,1261722680,6610,6620,6620,6610,1019
|
|
20241111,125200,1254979900,6650,6650,6650,6620,523
|
|
20241111,125100,1251514210,6630,6650,6650,6630,230
|
|
20241111,125000,1249988410,6650,6650,6650,6630,339
|
|
20241111,124900,1247739640,6650,6650,6650,6650,40
|
|
20241111,124800,1247473640,6650,6630,6650,6630,194
|
|
20241111,124700,1246186620,6650,6650,6650,6640,310
|
|
20241111,124600,1244127620,6650,6650,6650,6650,40
|
|
20241111,124500,1243861620,6630,6640,6640,6630,122
|
|
20241111,124400,1243052360,6630,6640,6640,6630,268
|
|
20241111,124300,1241275120,6640,6640,6640,6640,110
|
|
20241111,124200,1240544720,6640,6640,6640,6640,60
|
|
20241111,124100,1240146320,6640,6640,6640,6640,271
|
|
20241111,124000,1238346880,6640,6640,6650,6640,60
|
|
20241111,123900,1237948280,6640,6650,6650,6640,140
|
|
20241111,123800,1237018480,6650,6650,6650,6650,41
|
|
20241111,123700,1236745830,6630,6630,6650,6630,380
|
|
20241111,123600,1234225630,6650,6650,6650,6650,40
|
|
20241111,123500,1233959630,6650,6650,6650,6650,60
|
|
20241111,123400,1233560630,6620,6620,6650,6620,1134
|
|
20241111,123300,1226052350,6640,6650,6650,6620,1050
|
|
20241111,123200,1219085190,6660,6660,6660,6660,123
|
|
20241111,123100,1218266010,6660,6650,6660,6650,50
|
|
20241111,123000,1217933110,6660,6660,6660,6650,194
|
|
20241111,122900,1216642410,6660,6660,6660,6660,47
|
|
20241111,122800,1216329390,6660,6660,6660,6650,95
|
|
20241111,122700,1215697220,6660,6650,6660,6650,60
|
|
20241111,122600,1215298020,6640,6660,6660,6640,21
|
|
20241111,122500,1215158180,6670,6670,6670,6670,60
|
|
20241111,122400,1214757980,6660,6660,6660,6630,723
|
|
20241111,122300,1209942870,6660,6610,6660,6610,1694
|
|
20241111,122200,1198741960,6660,6660,6660,6660,70
|
|
20241111,122100,1198275760,6630,6610,6630,6610,19570
|
|
20241111,122000,1068730280,6610,6610,6610,6590,1160
|
|
20241111,121900,1061076680,6590,6600,6610,6590,565
|
|
20241111,121800,1057347530,6600,6600,6610,6600,235
|
|
20241111,121700,1055796130,6610,6600,6610,6600,119
|
|
20241111,121600,1055010130,6590,6600,6610,6590,1366
|
|
20241111,121500,1045996530,6600,6590,6600,6570,1582
|
|
20241111,121400,1035586880,6590,6600,6600,6590,987
|
|
20241111,121300,1029082150,6600,6610,6610,6600,288
|
|
20241111,121200,1027181130,6610,6610,6610,6610,65
|
|
20241111,121100,1026751480,6610,6610,6610,6610,150
|
|
20241111,121000,1025759980,6610,6610,6610,6610,60
|
|
20241111,120900,1025363380,6600,6600,6600,6600,314
|
|
20241111,120800,1023290980,6600,6600,6610,6600,162
|
|
20241111,120700,1022221580,6610,6610,6610,6610,171
|
|
20241111,120600,1021091270,6610,6600,6610,6600,206
|
|
20241111,120500,1019731370,6600,6600,6600,6600,70
|
|
20241111,120400,1019269370,6600,6600,6600,6600,41
|
|
20241111,120300,1018998770,6600,6580,6600,6580,146
|
|
20241111,120200,1018036310,6590,6600,6600,6580,741
|
|
20241111,120100,1013157770,6590,6610,6610,6580,663
|
|
20241111,120000,1008783470,6610,6610,6620,6580,2755
|
|
20241111,115900,990626120,6610,6600,6610,6600,720
|
|
20241111,115800,985872720,6610,6620,6620,6610,278
|
|
20241111,115700,984033340,6620,6620,6620,6600,77
|
|
20241111,115600,983523740,6610,6600,6610,6600,167
|
|
20241111,115500,982420380,6620,6610,6630,6580,602
|
|
20241111,115400,978440470,6600,6610,6630,6600,3055
|
|
20241111,115300,958272770,6620,6640,6640,6610,4884
|
|
20241111,115200,925935830,6650,6650,6650,6640,106
|
|
20241111,115100,925231340,6650,6650,6650,6650,44
|
|
20241111,115000,924938740,6650,6650,6650,6650,560
|
|
20241111,114900,921214740,6640,6640,6640,6630,4943
|
|
20241111,114800,888393240,6640,6670,6670,6630,2094
|
|
20241111,114700,874482630,6670,6670,6670,6670,62
|
|
20241111,114600,874069090,6670,6670,6670,6670,42
|
|
20241111,114500,873788950,6670,6670,6670,6650,342
|
|
20241111,114400,871512560,6670,6670,6670,6670,139
|
|
20241111,114300,870585430,6670,6680,6680,6650,3319
|
|
20241111,114200,848484230,6680,6690,6690,6670,124
|
|
20241111,114100,847655800,6690,6680,6690,6680,307
|
|
20241111,114000,845604840,6670,6680,6680,6670,639
|
|
20241111,113900,841341980,6670,6690,6690,6670,52
|
|
20241111,113800,840994340,6690,6690,6690,6670,1297
|
|
20241111,113700,832331520,6690,6690,6690,6680,1103
|
|
20241111,113600,824962880,6690,6690,6690,6690,50
|
|
20241111,113500,824628380,6690,6700,6700,6690,3103
|
|
20241111,113400,803868440,6700,6700,6700,6700,111
|
|
20241111,113300,803124740,6700,6700,6700,6700,42
|
|
20241111,113200,802843340,6700,6700,6700,6690,76
|
|
20241111,113100,802334290,6700,6700,6700,6700,40
|
|
20241111,113000,802066290,6700,6700,6700,6700,60
|
|
20241111,112900,801664290,6700,6700,6700,6700,110
|
|
20241111,112800,800927290,6700,6700,6700,6700,90
|
|
20241111,112700,800324290,6700,6700,6700,6700,71
|
|
20241111,112600,799848590,6700,6700,6700,6700,60
|
|
20241111,112500,799446590,6700,6700,6700,6690,64
|
|
20241111,112400,799017830,6700,6700,6700,6700,150
|
|
20241111,112300,798012830,6700,6710,6710,6700,40
|
|
20241111,112200,797744630,6710,6710,6710,6690,212
|
|
20241111,112100,796325150,6710,6710,6710,6710,40
|
|
20241111,112000,796056750,6710,6720,6720,6710,60
|
|
20241111,111900,795653950,6720,6720,6720,6720,140
|
|
20241111,111800,794713150,6720,6720,6720,6720,40
|
|
20241111,111700,794444350,6720,6710,6720,6680,3321
|
|
20241111,111600,772217400,6710,6720,6720,6710,43
|
|
20241111,111500,771928670,6720,6720,6720,6700,407
|
|
20241111,111400,769198230,6720,6710,6720,6710,713
|
|
20241111,111300,764413400,6710,6710,6710,6710,40
|
|
20241111,111200,764145000,6710,6700,6710,6700,831
|
|
20241111,111100,758576900,6700,6700,6700,6700,844
|
|
20241111,111000,752922100,6700,6700,6700,6690,66
|
|
20241111,110900,752479960,6690,6700,6700,6690,676
|
|
20241111,110800,747957120,6700,6700,6700,6700,42
|
|
20241111,110700,747675720,6700,6700,6700,6700,70
|
|
20241111,110600,747206720,6700,6690,6700,6690,55
|
|
20241111,110500,746838370,6700,6700,6700,6700,60
|
|
20241111,110400,746436370,6700,6700,6700,6700,42
|
|
20241111,110300,746154970,6700,6700,6700,6690,73
|
|
20241111,110200,745666200,6700,6700,6700,6700,68
|
|
20241111,110100,745210600,6700,6700,6700,6700,40
|
|
20241111,110000,744942600,6700,6710,6710,6690,641
|
|
20241111,105900,740650050,6710,6710,6710,6700,780
|
|
20241111,105800,735423650,6710,6710,6710,6710,40
|
|
20241111,105700,735155250,6710,6710,6710,6710,60
|
|
20241111,105600,734752650,6710,6710,6710,6710,40
|
|
20241111,105500,734484250,6700,6710,6710,6700,119
|
|
20241111,105400,733686350,6700,6710,6710,6700,100
|
|
20241111,105300,733015940,6710,6700,6710,6700,76
|
|
20241111,105200,732506540,6710,6700,6710,6700,373
|
|
20241111,105100,730007240,6700,6700,6700,6700,42
|
|
20241111,105000,729725840,6700,6710,6710,6700,297
|
|
20241111,104900,727735740,6710,6700,6710,6700,199
|
|
20241111,104800,726402040,6710,6710,6710,6700,77
|
|
20241111,104700,725885740,6700,6700,6700,6700,264
|
|
20241111,104600,724116940,6700,6700,6700,6700,40
|
|
20241111,104500,723848940,6700,6710,6710,6700,160
|
|
20241111,104400,722776530,6700,6690,6700,6690,82
|
|
20241111,104300,722227360,6710,6710,6710,6710,40
|
|
20241111,104200,721958960,6710,6700,6710,6690,940
|
|
20241111,104100,715665540,6710,6710,6710,6710,40
|
|
20241111,104000,715397140,6710,6710,6710,6710,60
|
|
20241111,103900,714994540,6710,6700,6710,6700,125
|
|
20241111,103800,714156640,6700,6700,6720,6690,655
|
|
20241111,103700,709767320,6710,6710,6710,6710,89
|
|
20241111,103600,709170130,6720,6720,6720,6720,40
|
|
20241111,103500,708901330,6720,6720,6720,6700,93
|
|
20241111,103400,708277030,6720,6700,6720,6700,595
|
|
20241111,103300,704279810,6720,6690,6720,6690,441
|
|
20241111,103200,701322290,6720,6740,6740,6690,4526
|
|
20241111,103100,670946840,6740,6740,6740,6720,241
|
|
20241111,103000,669326500,6740,6730,6740,6710,350
|
|
20241111,102900,666974820,6740,6740,6740,6720,309
|
|
20241111,102800,664897540,6740,6730,6740,6730,219
|
|
20241111,102700,663423270,6730,6730,6730,6730,60
|
|
20241111,102600,663019470,6720,6740,6740,6720,115
|
|
20241111,102500,662245870,6740,6740,6740,6730,441
|
|
20241111,102400,659277530,6740,6740,6740,6740,50
|
|
20241111,102300,658940530,6740,6730,6740,6730,43
|
|
20241111,102200,658650730,6740,6740,6740,6740,60
|
|
20241111,102100,658246330,6740,6740,6740,6740,40
|
|
20241111,102000,657976730,6740,6740,6740,6720,99
|
|
20241111,101900,657310650,6740,6740,6740,6710,540
|
|
20241111,101800,653681670,6740,6740,6740,6740,80
|
|
20241111,101700,653142470,6730,6730,6730,6730,45
|
|
20241111,101600,652839620,6730,6720,6740,6720,247
|
|
20241111,101500,651177040,6720,6720,6740,6720,301
|
|
20241111,101400,649153720,6740,6720,6740,6720,534
|
|
20241111,101300,645564400,6720,6710,6720,6710,1105
|
|
20241111,101200,638149450,6720,6720,6720,6710,757
|
|
20241111,101100,633062440,6710,6720,6720,6710,73
|
|
20241111,101000,632572410,6720,6720,6720,6700,258
|
|
20241111,100900,630840590,6720,6710,6720,6700,1897
|
|
20241111,100800,618123490,6720,6730,6730,6720,386
|
|
20241111,100700,615528850,6730,6730,6730,6730,45
|
|
20241111,100600,615226000,6730,6740,6740,6730,76
|
|
20241111,100500,614714320,6730,6740,6740,6730,100
|
|
20241111,100400,614040910,6740,6700,6740,6700,4335
|
|
20241111,100300,584937450,6710,6710,6720,6710,598
|
|
20241111,100200,580924650,6720,6720,6720,6710,348
|
|
20241111,100100,578588960,6720,6720,6720,6710,556
|
|
20241111,100000,574854470,6720,6720,6720,6710,78
|
|
20241111,095900,574330430,6710,6720,6720,6710,150
|
|
20241111,095800,573323530,6720,6720,6720,6720,60
|
|
20241111,095700,572920330,6720,6700,6720,6700,223
|
|
20241111,095600,571425430,6700,6700,6700,6690,1048
|
|
20241111,095500,564410610,6700,6700,6700,6700,50
|
|
20241111,095400,564075610,6700,6700,6700,6690,181
|
|
20241111,095300,562864120,6690,6720,6720,6690,46
|
|
20241111,095200,562555030,6720,6700,6720,6690,351
|
|
20241111,095100,560202390,6700,6710,6710,6690,46
|
|
20241111,095000,559893840,6690,6720,6720,6690,115
|
|
20241111,094900,559122480,6710,6710,6720,6690,210
|
|
20241111,094800,557716480,6730,6720,6730,6690,2020
|
|
20241111,094700,544182150,6720,6720,6720,6710,49
|
|
20241111,094600,543852900,6720,6720,6720,6720,80
|
|
20241111,094500,543315300,6710,6710,6710,6710,300
|
|
20241111,094400,541302300,6710,6720,6720,6710,3944
|
|
20241111,094300,514817860,6720,6720,6720,6720,634
|
|
20241111,094200,510557380,6720,6730,6730,6720,203
|
|
20241111,094100,509193190,6730,6740,6740,6730,1017
|
|
20241111,094000,502345720,6740,6740,6740,6740,246
|
|
20241111,093900,500687680,6730,6730,6740,6720,2989
|
|
20241111,093800,480579680,6730,6720,6740,6720,865
|
|
20241111,093700,474758840,6730,6730,6730,6720,17
|
|
20241111,093600,474644480,6720,6730,6730,6720,381
|
|
20241111,093500,472084140,6730,6740,6740,6730,398
|
|
20241111,093400,469401640,6730,6730,6730,6730,3
|
|
20241111,093300,469381450,6730,6740,6740,6730,22
|
|
20241111,093200,469233380,6740,6740,6740,6730,3
|
|
20241111,093100,469213170,6740,6750,6750,6740,152
|
|
20241111,093000,468188680,6740,6730,6740,6690,1699
|
|
20241111,092900,456809070,6720,6730,6730,6700,9570
|
|
20241111,092800,392557010,6730,6750,6750,6700,12725
|
|
20241111,092700,306997770,6750,6740,6750,6740,105
|
|
20241111,092600,306289070,6750,6750,6790,6750,1342
|
|
20241111,092500,297230530,6750,6780,6800,6750,8218
|
|
20241111,092400,241613920,6790,6800,6800,6790,653
|
|
20241111,092300,237180040,6790,6790,6790,6780,447
|
|
20241111,092200,234147390,6780,6790,6790,6780,40
|
|
20241111,092100,233876130,6780,6790,6790,6780,600
|
|
20241111,092000,229804910,6790,6800,6800,6790,311
|
|
20241111,091900,227691420,6800,6800,6800,6800,155
|
|
20241111,091800,226637420,6800,6810,6810,6800,526
|
|
20241111,091700,223060590,6800,6800,6800,6800,139
|
|
20241111,091600,222115390,6800,6800,6800,6800,201
|
|
20241111,091500,220748590,6810,6800,6810,6800,181
|
|
20241111,091400,219517780,6810,6790,6810,6780,8511
|
|
20241111,091300,161659880,6790,6790,6790,6790,379
|
|
20241111,091200,159086470,6790,6760,6790,6760,1208
|
|
20241111,091100,150912290,6760,6790,6790,6760,202
|
|
20241111,091000,149544580,6760,6790,6790,6760,977
|
|
20241111,090900,142932560,6770,6780,6790,6770,1331
|
|
20241111,090800,133918640,6790,6790,6790,6780,772
|
|
20241111,090700,128676810,6790,6770,6800,6770,617
|
|
20241111,090600,124498490,6770,6750,6770,6750,501
|
|
20241111,090500,121113040,6750,6760,6780,6750,3624
|
|
20241111,090400,96606920,6770,6780,6780,6770,1676
|
|
20241111,090300,85260390,6770,6780,6780,6770,1422
|
|
20241111,090200,75625930,6800,6800,6800,6790,2258
|
|
20241111,090100,60292220,6800,6790,6800,6790,352
|
|
20241111,090000,57900060,6790,6770,6830,6770,8550
|