579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,183600,1677973410,6980,6980,6980,6980,9146
|
|
20241106,183500,1677973410,6980,6980,6980,6980,0
|
|
20241106,183400,1677973410,6980,6980,6980,6980,0
|
|
20241106,183300,1677973410,6980,6980,6980,6980,0
|
|
20241106,183200,1677973410,6980,6980,6980,6980,0
|
|
20241106,183100,1677973410,6980,6980,6980,6980,0
|
|
20241106,183000,1677973410,6980,6980,6980,6980,0
|
|
20241106,182900,1677973410,6980,6980,6980,6980,0
|
|
20241106,182800,1677973410,6980,6980,6980,6980,0
|
|
20241106,182700,1677973410,6980,6980,6980,6980,0
|
|
20241106,182600,1677973410,6980,6980,6980,6980,0
|
|
20241106,182500,1677973410,6980,6980,6980,6980,0
|
|
20241106,182400,1677973410,6980,6980,6980,6980,0
|
|
20241106,182300,1677973410,6980,6980,6980,6980,0
|
|
20241106,182200,1677973410,6980,6980,6980,6980,0
|
|
20241106,182100,1677973410,6980,6980,6980,6980,0
|
|
20241106,182000,1677973410,6980,6980,6980,6980,0
|
|
20241106,181900,1677973410,6980,6980,6980,6980,0
|
|
20241106,181800,1677973410,6980,6980,6980,6980,0
|
|
20241106,181700,1677973410,6980,6980,6980,6980,0
|
|
20241106,181600,1677973410,6980,6980,6980,6980,0
|
|
20241106,181500,1677973410,6980,6980,6980,6980,0
|
|
20241106,181400,1677973410,6980,6980,6980,6980,0
|
|
20241106,181300,1677973410,6980,6980,6980,6980,0
|
|
20241106,181200,1677973410,6980,6980,6980,6980,0
|
|
20241106,181100,1677973410,6980,6980,6980,6980,0
|
|
20241106,181000,1677973410,6980,6980,6980,6980,0
|
|
20241106,180900,1677973410,6980,6980,6980,6980,0
|
|
20241106,180800,1677973410,6980,6980,6980,6980,0
|
|
20241106,180700,1677973410,6980,6980,6980,6980,0
|
|
20241106,180600,1677973410,6980,6980,6980,6980,9146
|
|
20241106,180500,1677973410,6980,6980,6980,6980,0
|
|
20241106,180400,1677973410,6980,6980,6980,6980,0
|
|
20241106,180300,1677973410,6980,6980,6980,6980,0
|
|
20241106,180200,1677973410,6980,6980,6980,6980,0
|
|
20241106,180100,1677973410,6980,6980,6980,6980,0
|
|
20241106,180000,1677973410,6980,6980,6980,6980,0
|
|
20241106,175900,1677973410,6980,6980,6980,6980,0
|
|
20241106,175800,1677973410,6980,6980,6980,6980,0
|
|
20241106,175700,1677973410,6980,6980,6980,6980,0
|
|
20241106,175600,1677973410,6980,6980,6980,6980,0
|
|
20241106,175500,1677973410,6980,6980,6980,6980,0
|
|
20241106,175400,1677973410,6980,6980,6980,6980,0
|
|
20241106,175300,1677973410,6980,6980,6980,6980,0
|
|
20241106,175200,1677973410,6980,6980,6980,6980,0
|
|
20241106,175100,1677973410,6980,6980,6980,6980,0
|
|
20241106,175000,1677973410,6980,6980,6980,6980,0
|
|
20241106,174900,1677973410,6980,6980,6980,6980,0
|
|
20241106,174800,1677973410,6980,6980,6980,6980,0
|
|
20241106,174700,1677973410,6980,6980,6980,6980,0
|
|
20241106,174600,1677973410,6980,6980,6980,6980,0
|
|
20241106,174500,1677973410,6980,6980,6980,6980,0
|
|
20241106,174400,1677973410,6980,6980,6980,6980,0
|
|
20241106,174300,1677973410,6980,6980,6980,6980,0
|
|
20241106,174200,1677973410,6980,6980,6980,6980,0
|
|
20241106,174100,1677973410,6980,6980,6980,6980,0
|
|
20241106,174000,1677973410,6980,6980,6980,6980,0
|
|
20241106,173900,1677973410,6980,6980,6980,6980,0
|
|
20241106,173800,1677973410,6980,6980,6980,6980,0
|
|
20241106,173700,1677973410,6980,6980,6980,6980,0
|
|
20241106,173600,1677973410,6980,6980,6980,6980,9146
|
|
20241106,173500,1677973410,6980,6980,6980,6980,0
|
|
20241106,173400,1677973410,6980,6980,6980,6980,0
|
|
20241106,173300,1677973410,6980,6980,6980,6980,0
|
|
20241106,173200,1677973410,6980,6980,6980,6980,0
|
|
20241106,173100,1677973410,6980,6980,6980,6980,0
|
|
20241106,173000,1677973410,6980,6980,6980,6980,0
|
|
20241106,172900,1677973410,6980,6980,6980,6980,0
|
|
20241106,172800,1677973410,6980,6980,6980,6980,0
|
|
20241106,172700,1677973410,6980,6980,6980,6980,0
|
|
20241106,172600,1677973410,6980,6980,6980,6980,0
|
|
20241106,172500,1677973410,6980,6980,6980,6980,0
|
|
20241106,172400,1677973410,6980,6980,6980,6980,0
|
|
20241106,172300,1677973410,6980,6980,6980,6980,0
|
|
20241106,172200,1677973410,6980,6980,6980,6980,0
|
|
20241106,172100,1677973410,6980,6980,6980,6980,0
|
|
20241106,172000,1677973410,6980,6980,6980,6980,0
|
|
20241106,171900,1677973410,6980,6980,6980,6980,0
|
|
20241106,171800,1677973410,6980,6980,6980,6980,0
|
|
20241106,171700,1677973410,6980,6980,6980,6980,0
|
|
20241106,171600,1677973410,6980,6980,6980,6980,0
|
|
20241106,171500,1677973410,6980,6980,6980,6980,0
|
|
20241106,171400,1677973410,6980,6980,6980,6980,0
|
|
20241106,171300,1677973410,6980,6980,6980,6980,0
|
|
20241106,171200,1677973410,6980,6980,6980,6980,0
|
|
20241106,171100,1677973410,6980,6980,6980,6980,0
|
|
20241106,171000,1677973410,6980,6980,6980,6980,0
|
|
20241106,170900,1677973410,6980,6980,6980,6980,0
|
|
20241106,170800,1677973410,6980,6980,6980,6980,0
|
|
20241106,170700,1677973410,6980,6980,6980,6980,0
|
|
20241106,170600,1677973410,6980,6980,6980,6980,9146
|
|
20241106,170500,1677973410,6980,6980,6980,6980,0
|
|
20241106,170400,1677973410,6980,6980,6980,6980,0
|
|
20241106,170300,1677973410,6980,6980,6980,6980,0
|
|
20241106,170200,1677973410,6980,6980,6980,6980,0
|
|
20241106,170100,1677973410,6980,6980,6980,6980,0
|
|
20241106,170000,1677973410,6980,6980,6980,6980,0
|
|
20241106,165900,1677973410,6980,6980,6980,6980,0
|
|
20241106,165800,1677973410,6980,6980,6980,6980,0
|
|
20241106,165700,1677973410,6980,6980,6980,6980,0
|
|
20241106,165600,1677973410,6980,6980,6980,6980,0
|
|
20241106,165500,1677973410,6980,6980,6980,6980,0
|
|
20241106,165400,1677973410,6980,6980,6980,6980,0
|
|
20241106,165300,1677973410,6980,6980,6980,6980,0
|
|
20241106,165200,1677973410,6980,6980,6980,6980,0
|
|
20241106,165100,1677973410,6980,6980,6980,6980,0
|
|
20241106,165000,1677973410,6980,6980,6980,6980,0
|
|
20241106,164900,1677973410,6980,6980,6980,6980,0
|
|
20241106,164800,1677973410,6980,6980,6980,6980,0
|
|
20241106,164700,1677973410,6980,6980,6980,6980,0
|
|
20241106,164600,1677973410,6980,6980,6980,6980,0
|
|
20241106,164500,1677973410,6980,6980,6980,6980,0
|
|
20241106,164400,1677973410,6980,6980,6980,6980,0
|
|
20241106,164300,1677973410,6980,6980,6980,6980,0
|
|
20241106,164200,1677973410,6980,6980,6980,6980,0
|
|
20241106,164100,1677973410,6980,6980,6980,6980,0
|
|
20241106,164000,1677973410,6980,6980,6980,6980,0
|
|
20241106,163900,1677973410,6980,6980,6980,6980,0
|
|
20241106,163800,1677973410,6980,6980,6980,6980,0
|
|
20241106,163700,1677973410,6980,6980,6980,6980,0
|
|
20241106,163600,1677973410,6980,6980,6980,6980,9146
|
|
20241106,163500,1677973410,6980,6980,6980,6980,0
|
|
20241106,163400,1677973410,6980,6980,6980,6980,0
|
|
20241106,163300,1677973410,6980,6980,6980,6980,0
|
|
20241106,163200,1677973410,6980,6980,6980,6980,0
|
|
20241106,163100,1677973410,6980,6980,6980,6980,0
|
|
20241106,163000,1677973410,6980,6980,6980,6980,0
|
|
20241106,162900,1677973410,6980,6980,6980,6980,0
|
|
20241106,162800,1677973410,6980,6980,6980,6980,0
|
|
20241106,162700,1677973410,6980,6980,6980,6980,0
|
|
20241106,162600,1677973410,6980,6980,6980,6980,0
|
|
20241106,162500,1677973410,6980,6980,6980,6980,0
|
|
20241106,162400,1677973410,6980,6980,6980,6980,0
|
|
20241106,162300,1677973410,6980,6980,6980,6980,0
|
|
20241106,162200,1677973410,6980,6980,6980,6980,0
|
|
20241106,162100,1677973410,6980,6980,6980,6980,0
|
|
20241106,162000,1677973410,6980,6980,6980,6980,0
|
|
20241106,161900,1677973410,6980,6980,6980,6980,0
|
|
20241106,161800,1677973410,6980,6980,6980,6980,0
|
|
20241106,161700,1677973410,6980,6980,6980,6980,0
|
|
20241106,161600,1677973410,6980,6980,6980,6980,0
|
|
20241106,161500,1677973410,6980,6980,6980,6980,0
|
|
20241106,161400,1677973410,6980,6980,6980,6980,0
|
|
20241106,161300,1677973410,6980,6980,6980,6980,0
|
|
20241106,161200,1677973410,6980,6980,6980,6980,0
|
|
20241106,161100,1677973410,6980,6980,6980,6980,0
|
|
20241106,161000,1677973410,6980,6980,6980,6980,0
|
|
20241106,160900,1677973410,6980,6980,6980,6980,0
|
|
20241106,160800,1677973410,6980,6980,6980,6980,0
|
|
20241106,160700,1677973410,6980,6980,6980,6980,0
|
|
20241106,160600,1677973410,6980,6980,6980,6980,9146
|
|
20241106,160500,1677973410,6980,6980,6980,6980,0
|
|
20241106,160400,1677973410,6980,6980,6980,6980,0
|
|
20241106,160300,1677973410,6980,6980,6980,6980,0
|
|
20241106,160200,1677973410,6980,6980,6980,6980,0
|
|
20241106,160100,1677973410,6980,6980,6980,6980,0
|
|
20241106,160000,1677973410,6980,6980,6980,6980,0
|
|
20241106,155900,1677973410,6980,6980,6980,6980,0
|
|
20241106,155800,1677973410,6980,6980,6980,6980,0
|
|
20241106,155700,1677973410,6980,6980,6980,6980,0
|
|
20241106,155600,1677973410,6980,6980,6980,6980,0
|
|
20241106,155500,1677973410,6980,6980,6980,6980,0
|
|
20241106,155400,1677973410,6980,6980,6980,6980,0
|
|
20241106,155300,1677973410,6980,6980,6980,6980,0
|
|
20241106,155200,1677973410,6980,6980,6980,6980,0
|
|
20241106,155100,1677973410,6980,6980,6980,6980,0
|
|
20241106,155000,1677973410,6980,6980,6980,6980,0
|
|
20241106,154900,1677973410,6980,6980,6980,6980,0
|
|
20241106,154800,1677973410,6980,6980,6980,6980,0
|
|
20241106,154700,1677973410,6980,6980,6980,6980,0
|
|
20241106,154600,1677973410,6980,6980,6980,6980,0
|
|
20241106,154500,1677973410,6980,6980,6980,6980,0
|
|
20241106,154400,1677973410,6980,6980,6980,6980,0
|
|
20241106,154300,1677973410,6980,6980,6980,6980,0
|
|
20241106,154200,1677973410,6980,6980,6980,6980,0
|
|
20241106,154100,1677973410,6980,6980,6980,6980,0
|
|
20241106,154000,1677973410,6980,6980,6980,6980,0
|
|
20241106,153900,1677973410,6980,6980,6980,6980,0
|
|
20241106,153800,1677973410,6980,6980,6980,6980,0
|
|
20241106,153700,1677973410,6980,6980,6980,6980,0
|
|
20241106,153600,1677973410,6980,6980,6980,6980,9146
|
|
20241106,153500,1677973410,6980,6980,6980,6980,0
|
|
20241106,153400,1677973410,6980,6980,6980,6980,0
|
|
20241106,153300,1677973410,6980,6980,6980,6980,0
|
|
20241106,153200,1677973410,6980,6980,6980,6980,0
|
|
20241106,153100,1677973410,6980,6980,6980,6980,0
|
|
20241106,153000,1677973410,6980,6980,6980,6980,9146
|
|
20241106,152900,1614134330,6920,6920,6920,6920,0
|
|
20241106,152800,1614134330,6920,6920,6920,6920,0
|
|
20241106,152700,1614134330,6920,6920,6920,6920,0
|
|
20241106,152600,1614134330,6920,6920,6920,6920,0
|
|
20241106,152500,1614134330,6920,6920,6920,6920,0
|
|
20241106,152400,1614134330,6920,6920,6920,6920,0
|
|
20241106,152300,1614134330,6920,6920,6920,6920,0
|
|
20241106,152200,1614134330,6920,6920,6920,6920,0
|
|
20241106,152100,1614134330,6920,6920,6920,6920,0
|
|
20241106,152000,1614134330,6920,6920,6920,6920,0
|
|
20241106,151900,1614134330,6920,6910,6920,6910,1270
|
|
20241106,151800,1605348090,6910,6920,6930,6900,1869
|
|
20241106,151700,1592423280,6930,6900,6930,6900,807
|
|
20241106,151600,1586852460,6900,6920,6920,6900,1222
|
|
20241106,151500,1578409120,6920,6910,6920,6900,292
|
|
20241106,151400,1576390020,6920,6910,6920,6910,60
|
|
20241106,151300,1575975120,6910,6910,6910,6910,500
|
|
20241106,151200,1572520120,6900,6890,6920,6890,423
|
|
20241106,151100,1569597240,6890,6900,6910,6880,677
|
|
20241106,151000,1564930730,6870,6880,6910,6870,1241
|
|
20241106,150900,1556400290,6870,6870,6880,6870,618
|
|
20241106,150800,1552152610,6880,6940,6950,6880,4954
|
|
20241106,150700,1517962440,6950,6970,6990,6950,761
|
|
20241106,150600,1512664510,6970,6990,7000,6970,4006
|
|
20241106,150500,1484682210,7010,6990,7020,6990,1034
|
|
20241106,150400,1477433130,6990,6980,7000,6980,1934
|
|
20241106,150300,1463904020,6980,6980,6990,6980,1292
|
|
20241106,150200,1454882790,6980,6990,6990,6980,3134
|
|
20241106,150100,1432978700,6990,7020,7020,6980,7860
|
|
20241106,150000,1377991790,7010,6970,7010,6970,9499
|
|
20241106,145900,1311555430,6970,6990,7000,6970,4895
|
|
20241106,145800,1277384610,6990,6980,6990,6950,6539
|
|
20241106,145700,1231741150,6980,6950,6980,6950,2749
|
|
20241106,145600,1212579120,6950,6950,6960,6940,1686
|
|
20241106,145500,1200858240,6940,6950,6950,6940,191
|
|
20241106,145400,1199531290,6950,6960,6970,6920,2131
|
|
20241106,145300,1184697070,6970,6960,6970,6960,967
|
|
20241106,145200,1177958150,6970,6970,6970,6890,975
|
|
20241106,145100,1171164490,6970,6890,6980,6890,6947
|
|
20241106,145000,1122876060,6900,6890,6900,6880,311
|
|
20241106,144900,1120731100,6890,6870,6890,6870,2303
|
|
20241106,144800,1104864410,6870,6870,6870,6870,951
|
|
20241106,144700,1098331040,6870,6880,6880,6870,53
|
|
20241106,144600,1097966830,6880,6890,6890,6880,746
|
|
20241106,144500,1092833340,6890,6880,6890,6880,30
|
|
20241106,144400,1092626690,6880,6880,6880,6880,20
|
|
20241106,144300,1092489090,6880,6880,6880,6880,10
|
|
20241106,144200,1092420290,6880,6880,6880,6880,1
|
|
20241106,144100,1092413410,6870,6870,6870,6870,0
|
|
20241106,144000,1092413410,6870,6860,6870,6860,152
|
|
20241106,143900,1091370490,6860,6850,6880,6850,338
|
|
20241106,143800,1089049180,6850,6860,6860,6850,726
|
|
20241106,143700,1084075780,6860,6860,6860,6860,60
|
|
20241106,143600,1083664180,6860,6860,6860,6860,61
|
|
20241106,143500,1083245720,6870,6870,6870,6870,0
|
|
20241106,143400,1083245720,6870,6870,6870,6870,10
|
|
20241106,143300,1083177020,6880,6880,6880,6880,0
|
|
20241106,143200,1083177020,6880,6880,6880,6880,150
|
|
20241106,143100,1082145020,6880,6860,6880,6860,179
|
|
20241106,143000,1080916320,6870,6870,6870,6870,16
|
|
20241106,142900,1080806400,6870,6870,6870,6870,82
|
|
20241106,142800,1080243060,6870,6880,6880,6870,140
|
|
20241106,142700,1079279960,6880,6880,6880,6880,1
|
|
20241106,142600,1079273080,6890,6880,6890,6880,22
|
|
20241106,142500,1079121510,6890,6890,6890,6890,0
|
|
20241106,142400,1079121510,6890,6890,6890,6890,21
|
|
20241106,142300,1078976820,6890,6880,6890,6880,768
|
|
20241106,142200,1073685890,6880,6850,6880,6850,2075
|
|
20241106,142100,1059432140,6850,6830,6850,6830,220
|
|
20241106,142000,1057929280,6850,6840,6850,6840,15
|
|
20241106,141900,1057826640,6830,6830,6830,6830,294
|
|
20241106,141800,1055818620,6830,6840,6850,6830,1132
|
|
20241106,141700,1048086230,6850,6850,6850,6850,0
|
|
20241106,141600,1048086230,6850,6850,6850,6850,489
|
|
20241106,141500,1044736580,6850,6880,6880,6850,215
|
|
20241106,141400,1043261030,6870,6870,6870,6870,172
|
|
20241106,141300,1042079390,6860,6860,6860,6850,1419
|
|
20241106,141200,1032355050,6850,6860,6860,6850,184
|
|
20241106,141100,1031093820,6850,6850,6850,6850,0
|
|
20241106,141000,1031093820,6850,6870,6870,6850,97
|
|
20241106,140900,1030429220,6870,6870,6870,6870,0
|
|
20241106,140800,1030429220,6870,6870,6870,6870,150
|
|
20241106,140700,1029398720,6870,6870,6870,6870,0
|
|
20241106,140600,1029398720,6870,6870,6870,6870,0
|
|
20241106,140500,1029398720,6870,6870,6870,6870,0
|
|
20241106,140400,1029398720,6870,6860,6870,6860,300
|
|
20241106,140300,1027339560,6850,6850,6860,6850,461
|
|
20241106,140200,1024181700,6850,6850,6850,6850,10
|
|
20241106,140100,1024113200,6850,6860,6860,6850,969
|
|
20241106,140000,1017465870,6860,6880,6880,6860,770
|
|
20241106,135900,1012180260,6880,6880,6880,6880,3
|
|
20241106,135800,1012159620,6880,6880,6880,6880,0
|
|
20241106,135700,1012159620,6880,6870,6880,6870,765
|
|
20241106,135600,1006901860,6870,6870,6870,6870,370
|
|
20241106,135500,1004359960,6870,6870,6870,6870,500
|
|
20241106,135400,1000924960,6870,6870,6890,6870,802
|
|
20241106,135300,995415180,6870,6870,6870,6870,1140
|
|
20241106,135200,987583380,6870,6880,6900,6870,2690
|
|
20241106,135100,969101680,6880,6880,6880,6880,64
|
|
20241106,135000,968661360,6880,6890,6890,6880,101
|
|
20241106,134900,967966460,6880,6900,6910,6880,182
|
|
20241106,134800,966711240,6910,6900,6910,6900,203
|
|
20241106,134700,965310520,6910,6880,6910,6880,450
|
|
20241106,134600,962211320,6870,6900,6910,6870,730
|
|
20241106,134500,957168760,6900,6880,6900,6880,2136
|
|
20241106,134400,942433760,6880,6870,6890,6870,272
|
|
20241106,134300,940562510,6900,6940,6960,6900,8324
|
|
20241106,134200,882987090,6960,6950,6960,6950,1978
|
|
20241106,134100,869238290,6950,6920,6950,6920,2856
|
|
20241106,134000,849420860,6930,6900,6940,6900,4348
|
|
20241106,133900,819368780,6900,6890,6900,6890,3246
|
|
20241106,133800,796971470,6880,6900,6900,6880,397
|
|
20241106,133700,794232550,6890,6890,6900,6890,1255
|
|
20241106,133600,785585170,6870,6870,6870,6860,309
|
|
20241106,133500,783464190,6870,6850,6870,6850,440
|
|
20241106,133400,780443340,6850,6880,6880,6850,5586
|
|
20241106,133300,742122420,6870,6900,6920,6870,731
|
|
20241106,133200,737076880,6900,6880,6900,6860,2646
|
|
20241106,133100,718833040,6890,6880,6910,6880,5197
|
|
20241106,133000,683002880,6880,6870,6880,6850,1948
|
|
20241106,132900,669607460,6890,6840,6890,6840,1833
|
|
20241106,132800,657043700,6840,6840,6850,6830,3211
|
|
20241106,132700,635080130,6840,6840,6840,6840,442
|
|
20241106,132600,632056850,6830,6830,6830,6830,555
|
|
20241106,132500,628266200,6830,6830,6830,6830,1388
|
|
20241106,132400,618786160,6810,6820,6830,6810,343
|
|
20241106,132300,616447990,6830,6810,6830,6800,487
|
|
20241106,132200,613126420,6800,6810,6810,6800,282
|
|
20241106,132100,611207500,6810,6810,6810,6810,1324
|
|
20241106,132000,602191060,6810,6810,6810,6810,250
|
|
20241106,131900,600488560,6810,6800,6820,6800,1791
|
|
20241106,131800,588291190,6800,6790,6800,6790,291
|
|
20241106,131700,586315280,6800,6800,6800,6800,0
|
|
20241106,131600,586315280,6800,6800,6800,6800,1843
|
|
20241106,131500,573782880,6800,6800,6800,6800,648
|
|
20241106,131400,569376480,6800,6800,6800,6800,0
|
|
20241106,131300,569376480,6800,6800,6800,6800,5
|
|
20241106,131200,569342480,6800,6760,6800,6760,2
|
|
20241106,131100,569328920,6800,6800,6800,6760,162
|
|
20241106,131000,568227720,6760,6790,6810,6760,515
|
|
20241106,130900,564730690,6790,6790,6790,6790,5
|
|
20241106,130800,564696740,6820,6800,6820,6800,1015
|
|
20241106,130700,557794440,6800,6800,6820,6770,388
|
|
20241106,130600,555159750,6810,6810,6810,6810,1
|
|
20241106,130500,555152940,6770,6810,6810,6770,675
|
|
20241106,130400,550576190,6800,6810,6810,6780,1208
|
|
20241106,130300,542369630,6810,6810,6810,6810,29
|
|
20241106,130200,542172140,6810,6790,6810,6780,2473
|
|
20241106,130100,525364190,6790,6790,6790,6790,36
|
|
20241106,130000,525119750,6760,6780,6790,6760,218
|
|
20241106,125900,523645630,6790,6770,6790,6750,366
|
|
20241106,125800,521171630,6750,6760,6790,6750,284
|
|
20241106,125700,519253610,6790,6780,6790,6780,28
|
|
20241106,125600,519063550,6780,6750,6800,6750,113
|
|
20241106,125500,518298630,6740,6740,6750,6730,578
|
|
20241106,125400,514404740,6740,6750,6750,6740,544
|
|
20241106,125300,510732890,6750,6760,6760,6750,220
|
|
20241106,125200,509247690,6800,6760,6800,6760,362
|
|
20241106,125100,506791610,6780,6790,6800,6780,59
|
|
20241106,125000,506391010,6800,6780,6800,6780,40
|
|
20241106,124900,506119450,6780,6790,6800,6780,11
|
|
20241106,124800,506044750,6800,6780,6800,6780,670
|
|
20241106,124700,501495610,6790,6790,6790,6790,0
|
|
20241106,124600,501495610,6790,6790,6790,6790,20
|
|
20241106,124500,501359810,6770,6790,6790,6770,472
|
|
20241106,124400,498163940,6790,6790,6790,6790,37
|
|
20241106,124300,497912710,6800,6800,6800,6790,127
|
|
20241106,124200,497049840,6800,6820,6830,6800,834
|
|
20241106,124100,491362250,6810,6820,6830,6810,1358
|
|
20241106,124000,482105460,6830,6800,6830,6800,901
|
|
20241106,123900,475967570,6800,6830,6850,6780,1314
|
|
20241106,123800,466993830,6840,6800,6840,6770,11293
|
|
20241106,123700,390033920,6790,6790,6800,6780,1103
|
|
20241106,123600,382543880,6790,6770,6790,6770,75
|
|
20241106,123500,382034670,6770,6770,6770,6770,52
|
|
20241106,123400,381682630,6770,6760,6770,6760,46
|
|
20241106,123300,381371560,6760,6760,6760,6760,1
|
|
20241106,123200,381364800,6790,6790,6790,6780,131
|
|
20241106,123100,380475350,6790,6790,6790,6790,720
|
|
20241106,123000,375586550,6780,6790,6790,6780,334
|
|
20241106,122900,373320790,6800,6790,6800,6790,140
|
|
20241106,122800,372369690,6800,6780,6800,6780,3389
|
|
20241106,122700,349334270,6770,6770,6770,6770,70
|
|
20241106,122600,348860370,6770,6770,6770,6770,4
|
|
20241106,122500,348833290,6770,6770,6770,6770,214
|
|
20241106,122400,347384510,6760,6750,6760,6750,215
|
|
20241106,122300,345932140,6740,6720,6740,6720,1230
|
|
20241106,122200,337643750,6720,6720,6720,6720,9
|
|
20241106,122100,337583270,6720,6720,6720,6720,1
|
|
20241106,122000,337576550,6730,6730,6730,6730,9
|
|
20241106,121900,337515980,6740,6740,6740,6740,100
|
|
20241106,121800,336841980,6740,6730,6740,6690,741
|
|
20241106,121700,331847940,6730,6710,6730,6710,567
|
|
20241106,121600,328035360,6670,6700,6700,6670,1500
|
|
20241106,121500,318002730,6690,6710,6710,6690,2000
|
|
20241106,121400,304603050,6760,6760,6760,6760,1
|
|
20241106,121300,304596290,6710,6710,6710,6710,0
|
|
20241106,121200,304596290,6710,6750,6760,6710,201
|
|
20241106,121100,303237940,6750,6710,6760,6710,226
|
|
20241106,121000,301717030,6700,6750,6750,6700,2152
|
|
20241106,120900,287258520,6770,6770,6770,6770,0
|
|
20241106,120800,287258520,6770,6770,6770,6770,13
|
|
20241106,120700,287170510,6790,6790,6790,6790,60
|
|
20241106,120600,286763110,6790,6780,6790,6780,1014
|
|
20241106,120500,279878200,6800,6770,6800,6770,2097
|
|
20241106,120400,265622300,6790,6790,6790,6790,604
|
|
20241106,120300,261521140,6790,6790,6790,6790,305
|
|
20241106,120200,259450190,6790,6790,6790,6790,1045
|
|
20241106,120100,252354640,6780,6760,6780,6760,1976
|
|
20241106,120000,238967120,6750,6750,6750,6750,40
|
|
20241106,115900,238697120,6750,6750,6750,6750,4
|
|
20241106,115800,238670120,6750,6750,6750,6750,41
|
|
20241106,115700,238393370,6740,6740,6740,6740,203
|
|
20241106,115600,237025150,6730,6730,6730,6730,180
|
|
20241106,115500,235813750,6750,6730,6750,6730,544
|
|
20241106,115400,232141770,6730,6730,6730,6730,0
|
|
20241106,115300,232141770,6730,6740,6750,6730,236
|
|
20241106,115200,230550740,6730,6740,6740,6730,959
|
|
20241106,115100,224096640,6730,6730,6730,6730,21
|
|
20241106,115000,223955310,6740,6740,6740,6740,1
|
|
20241106,114900,223948570,6740,6750,6750,6740,109
|
|
20241106,114800,223212840,6750,6750,6750,6750,0
|
|
20241106,114700,223212840,6750,6750,6750,6750,0
|
|
20241106,114600,223212840,6750,6750,6750,6750,110
|
|
20241106,114500,222470340,6750,6710,6750,6710,1982
|
|
20241106,114400,209097950,6720,6720,6720,6720,0
|
|
20241106,114300,209097950,6720,6730,6730,6720,6
|
|
20241106,114200,209057610,6740,6740,6740,6740,0
|
|
20241106,114100,209057610,6740,6760,6760,6740,4
|
|
20241106,114000,209030590,6750,6710,6800,6710,5592
|
|
20241106,113900,171234730,6670,6670,6670,6670,0
|
|
20241106,113800,171234730,6670,6670,6670,6670,0
|
|
20241106,113700,171234730,6670,6670,6670,6670,5
|
|
20241106,113600,171201380,6710,6700,6710,6700,265
|
|
20241106,113500,169423430,6690,6680,6690,6680,35
|
|
20241106,113400,169189430,6670,6670,6670,6670,50
|
|
20241106,113300,168855930,6680,6680,6680,6680,0
|
|
20241106,113200,168855930,6680,6680,6680,6680,0
|
|
20241106,113100,168855930,6680,6680,6680,6680,98
|
|
20241106,113000,168201290,6680,6680,6680,6680,0
|
|
20241106,112900,168201290,6680,6680,6680,6680,0
|
|
20241106,112800,168201290,6680,6680,6680,6680,1
|
|
20241106,112700,168194610,6680,6680,6680,6680,0
|
|
20241106,112600,168194610,6680,6680,6680,6680,7
|
|
20241106,112500,168147850,6660,6660,6660,6660,0
|
|
20241106,112400,168147850,6660,6680,6680,6660,570
|
|
20241106,112300,164346160,6680,6680,6680,6680,0
|
|
20241106,112200,164346160,6680,6680,6680,6680,0
|
|
20241106,112100,164346160,6680,6680,6680,6680,1
|
|
20241106,112000,164339480,6680,6680,6680,6680,0
|
|
20241106,111900,164339480,6680,6680,6680,6680,0
|
|
20241106,111800,164339480,6680,6680,6680,6680,5
|
|
20241106,111700,164306080,6680,6680,6680,6680,0
|
|
20241106,111600,164306080,6680,6680,6680,6680,1
|
|
20241106,111500,164299400,6670,6670,6670,6670,35
|
|
20241106,111400,164065950,6670,6670,6670,6670,0
|
|
20241106,111300,164065950,6670,6670,6670,6670,0
|
|
20241106,111200,164065950,6670,6670,6670,6670,0
|
|
20241106,111100,164065950,6670,6670,6670,6670,14
|
|
20241106,111000,163972570,6660,6670,6670,6660,21
|
|
20241106,110900,163832700,6660,6660,6660,6660,0
|
|
20241106,110800,163832700,6660,6660,6660,6660,17
|
|
20241106,110700,163719480,6660,6660,6660,6660,46
|
|
20241106,110600,163413120,6660,6660,6660,6660,20
|
|
20241106,110500,163279920,6660,6660,6660,6660,40
|
|
20241106,110400,163013520,6670,6670,6670,6670,0
|
|
20241106,110300,163013520,6670,6670,6670,6670,3
|
|
20241106,110200,162993510,6680,6680,6680,6680,3
|
|
20241106,110100,162973470,6700,6700,6700,6700,0
|
|
20241106,110000,162973470,6700,6700,6700,6700,10
|
|
20241106,105900,162906470,6710,6710,6710,6710,0
|
|
20241106,105800,162906470,6710,6710,6710,6710,0
|
|
20241106,105700,162906470,6710,6710,6710,6710,0
|
|
20241106,105600,162906470,6710,6710,6710,6710,1
|
|
20241106,105500,162899760,6700,6700,6700,6700,893
|
|
20241106,105400,156916660,6700,6700,6700,6700,1
|
|
20241106,105300,156909960,6680,6680,6680,6680,0
|
|
20241106,105200,156909960,6680,6680,6680,6680,0
|
|
20241106,105100,156909960,6680,6680,6680,6680,0
|
|
20241106,105000,156909960,6680,6680,6680,6680,173
|
|
20241106,104900,155754320,6700,6700,6700,6700,121
|
|
20241106,104800,154943620,6680,6680,6680,6680,0
|
|
20241106,104700,154943620,6680,6680,6680,6680,82
|
|
20241106,104600,154395860,6680,6680,6680,6680,0
|
|
20241106,104500,154395860,6680,6680,6680,6680,0
|
|
20241106,104400,154395860,6680,6680,6680,6680,2
|
|
20241106,104300,154382500,6670,6670,6670,6670,60
|
|
20241106,104200,153982300,6650,6660,6660,6650,120
|
|
20241106,104100,153184290,6650,6650,6650,6650,84
|
|
20241106,104000,152625690,6650,6650,6650,6650,50
|
|
20241106,103900,152293190,6680,6680,6680,6680,117
|
|
20241106,103800,151511630,6650,6660,6660,6650,915
|
|
20241106,103700,145426850,6680,6660,6680,6660,475
|
|
20241106,103600,142254170,6680,6680,6680,6680,0
|
|
20241106,103500,142254170,6680,6680,6680,6680,0
|
|
20241106,103400,142254170,6680,6680,6680,6680,0
|
|
20241106,103300,142254170,6680,6680,6680,6680,0
|
|
20241106,103200,142254170,6680,6680,6680,6680,0
|
|
20241106,103100,142254170,6680,6680,6680,6680,0
|
|
20241106,103000,142254170,6680,6640,6680,6640,11
|
|
20241106,102900,142181090,6640,6640,6640,6640,44
|
|
20241106,102800,141888930,6650,6650,6650,6650,0
|
|
20241106,102700,141888930,6650,6650,6650,6650,1018
|
|
20241106,102600,135119230,6660,6670,6670,6660,1793
|
|
20241106,102500,123173060,6680,6680,6680,6680,0
|
|
20241106,102400,123173060,6680,6660,6700,6640,4510
|
|
20241106,102300,93200230,6700,6700,6700,6700,1
|
|
20241106,102200,93193530,6710,6700,6710,6700,209
|
|
20241106,102100,91791440,6720,6720,6720,6720,2
|
|
20241106,102000,91778000,6720,6720,6720,6720,11
|
|
20241106,101900,91704080,6700,6700,6700,6700,0
|
|
20241106,101800,91704080,6700,6700,6700,6700,50
|
|
20241106,101700,91369080,6700,6670,6700,6670,124
|
|
20241106,101600,90541370,6680,6690,6690,6680,48
|
|
20241106,101500,90220350,6690,6700,6700,6690,73
|
|
20241106,101400,89731970,6700,6670,6700,6670,3
|
|
20241106,101300,89711900,6680,6680,6680,6680,581
|
|
20241106,101200,85830820,6690,6690,6690,6690,0
|
|
20241106,101100,85830820,6690,6700,6700,6690,602
|
|
20241106,101000,81803430,6700,6700,6700,6700,601
|
|
20241106,100900,77776730,6710,6710,6710,6710,0
|
|
20241106,100800,77776730,6710,6710,6710,6710,97
|
|
20241106,100700,77125860,6710,6710,6720,6710,33
|
|
20241106,100600,76904420,6710,6710,6710,6710,7
|
|
20241106,100500,76857450,6730,6720,6730,6720,303
|
|
20241106,100400,74820280,6730,6740,6740,6710,572
|
|
20241106,100300,70980860,6750,6710,6750,6710,2000
|
|
20241106,100200,57498680,6710,6710,6710,6700,202
|
|
20241106,100100,56145260,6700,6720,6730,6700,201
|
|
20241106,100000,54796110,6710,6710,6710,6700,136
|
|
20241106,095900,53883690,6700,6700,6700,6700,145
|
|
20241106,095800,52912190,6680,6680,6680,6680,0
|
|
20241106,095700,52912190,6680,6680,6680,6680,92
|
|
20241106,095600,52297630,6700,6700,6700,6700,1
|
|
20241106,095500,52290930,6680,6690,6700,6680,12
|
|
20241106,095400,52210700,6690,6690,6690,6680,15
|
|
20241106,095300,52110360,6680,6680,6680,6680,19
|
|
20241106,095200,51983440,6690,6660,6690,6660,2178
|
|
20241106,095100,37446630,6660,6660,6660,6660,125
|
|
20241106,095000,36614130,6660,6650,6660,6650,1105
|
|
20241106,094900,29259850,6640,6640,6640,6640,3
|
|
20241106,094800,29239930,6630,6630,6630,6630,500
|
|
20241106,094700,25924930,6640,6640,6640,6640,6
|
|
20241106,094600,25885090,6640,6640,6640,6640,63
|
|
20241106,094500,25466770,6640,6640,6640,6640,1
|
|
20241106,094400,25460130,6630,6630,6630,6630,0
|
|
20241106,094300,25460130,6630,6630,6630,6630,0
|
|
20241106,094200,25460130,6630,6630,6630,6630,0
|
|
20241106,094100,25460130,6630,6630,6630,6630,10
|
|
20241106,094000,25393830,6630,6630,6630,6630,3
|
|
20241106,093900,25373940,6640,6640,6640,6640,2
|
|
20241106,093800,25360660,6630,6640,6640,6630,4
|
|
20241106,093700,25334110,6630,6640,6640,6630,385
|
|
20241106,093600,22778230,6640,6640,6640,6640,0
|
|
20241106,093500,22778230,6640,6640,6640,6640,16
|
|
20241106,093400,22671990,6640,6630,6640,6630,21
|
|
20241106,093300,22532560,6640,6640,6640,6640,5
|
|
20241106,093200,22499360,6640,6640,6640,6640,1
|
|
20241106,093100,22492720,6640,6640,6640,6640,2
|
|
20241106,093000,22479440,6640,6640,6640,6640,1
|
|
20241106,092900,22472800,6620,6620,6620,6620,20
|
|
20241106,092800,22340400,6630,6630,6630,6630,202
|
|
20241106,092700,21001140,6630,6630,6630,6630,42
|
|
20241106,092600,20722680,6640,6640,6640,6640,161
|
|
20241106,092500,19653640,6630,6630,6630,6630,38
|
|
20241106,092400,19401700,6630,6630,6630,6630,115
|
|
20241106,092300,18639250,6620,6620,6620,6620,0
|
|
20241106,092200,18639250,6620,6640,6640,6620,105
|
|
20241106,092100,17944050,6640,6640,6640,6640,0
|
|
20241106,092000,17944050,6640,6640,6640,6640,0
|
|
20241106,091900,17944050,6640,6640,6640,6640,0
|
|
20241106,091800,17944050,6640,6640,6640,6640,0
|
|
20241106,091700,17944050,6640,6640,6640,6640,1
|
|
20241106,091600,17937410,6620,6620,6620,6620,0
|
|
20241106,091500,17937410,6620,6620,6620,6620,0
|
|
20241106,091400,17937410,6620,6620,6620,6620,0
|
|
20241106,091300,17937410,6620,6620,6620,6620,0
|
|
20241106,091200,17937410,6620,6620,6620,6620,0
|
|
20241106,091100,17937410,6620,6620,6620,6620,30
|
|
20241106,091000,17738810,6610,6610,6610,6610,0
|
|
20241106,090900,17738810,6610,6600,6610,6590,188
|
|
20241106,090800,16499150,6610,6610,6610,6610,788
|
|
20241106,090700,11290470,6590,6620,6620,6590,383
|
|
20241106,090600,8755130,6620,6620,6620,6620,0
|
|
20241106,090500,8755130,6620,6620,6620,6620,1
|
|
20241106,090400,8748510,6620,6620,6620,6620,150
|
|
20241106,090300,7755510,6630,6630,6630,6630,0
|
|
20241106,090200,7755510,6630,6620,6630,6620,321
|
|
20241106,090100,5629110,6610,6620,6620,6580,655
|
|
20241106,090000,1305980,6620,6630,6630,6620,193
|