579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,183600,680414280,6930,6930,6930,6930,357
|
|
20241107,183500,680414280,6930,6930,6930,6930,0
|
|
20241107,183400,680414280,6930,6930,6930,6930,0
|
|
20241107,183300,680414280,6930,6930,6930,6930,0
|
|
20241107,183200,680414280,6930,6930,6930,6930,0
|
|
20241107,183100,680414280,6930,6930,6930,6930,0
|
|
20241107,183000,680414280,6930,6930,6930,6930,0
|
|
20241107,182900,680414280,6930,6930,6930,6930,0
|
|
20241107,182800,680414280,6930,6930,6930,6930,0
|
|
20241107,182700,680414280,6930,6930,6930,6930,0
|
|
20241107,182600,680414280,6930,6930,6930,6930,0
|
|
20241107,182500,680414280,6930,6930,6930,6930,0
|
|
20241107,182400,680414280,6930,6930,6930,6930,0
|
|
20241107,182300,680414280,6930,6930,6930,6930,0
|
|
20241107,182200,680414280,6930,6930,6930,6930,0
|
|
20241107,182100,680414280,6930,6930,6930,6930,0
|
|
20241107,182000,680414280,6930,6930,6930,6930,0
|
|
20241107,181900,680414280,6930,6930,6930,6930,0
|
|
20241107,181800,680414280,6930,6930,6930,6930,0
|
|
20241107,181700,680414280,6930,6930,6930,6930,0
|
|
20241107,181600,680414280,6930,6930,6930,6930,0
|
|
20241107,181500,680414280,6930,6930,6930,6930,0
|
|
20241107,181400,680414280,6930,6930,6930,6930,0
|
|
20241107,181300,680414280,6930,6930,6930,6930,0
|
|
20241107,181200,680414280,6930,6930,6930,6930,0
|
|
20241107,181100,680414280,6930,6930,6930,6930,0
|
|
20241107,181000,680414280,6930,6930,6930,6930,0
|
|
20241107,180900,680414280,6930,6930,6930,6930,0
|
|
20241107,180800,680414280,6930,6930,6930,6930,0
|
|
20241107,180700,680414280,6930,6930,6930,6930,0
|
|
20241107,180600,680414280,6930,6930,6930,6930,357
|
|
20241107,180500,680414280,6930,6930,6930,6930,0
|
|
20241107,180400,680414280,6930,6930,6930,6930,0
|
|
20241107,180300,680414280,6930,6930,6930,6930,0
|
|
20241107,180200,680414280,6930,6930,6930,6930,0
|
|
20241107,180100,680414280,6930,6930,6930,6930,0
|
|
20241107,180000,680414280,6930,6930,6930,6930,0
|
|
20241107,175900,680414280,6930,6930,6930,6930,0
|
|
20241107,175800,680414280,6930,6930,6930,6930,0
|
|
20241107,175700,680414280,6930,6930,6930,6930,0
|
|
20241107,175600,680414280,6930,6930,6930,6930,0
|
|
20241107,175500,680414280,6930,6930,6930,6930,0
|
|
20241107,175400,680414280,6930,6930,6930,6930,0
|
|
20241107,175300,680414280,6930,6930,6930,6930,0
|
|
20241107,175200,680414280,6930,6930,6930,6930,0
|
|
20241107,175100,680414280,6930,6930,6930,6930,0
|
|
20241107,175000,680414280,6930,6930,6930,6930,0
|
|
20241107,174900,680414280,6930,6930,6930,6930,0
|
|
20241107,174800,680414280,6930,6930,6930,6930,0
|
|
20241107,174700,680414280,6930,6930,6930,6930,0
|
|
20241107,174600,680414280,6930,6930,6930,6930,0
|
|
20241107,174500,680414280,6930,6930,6930,6930,0
|
|
20241107,174400,680414280,6930,6930,6930,6930,0
|
|
20241107,174300,680414280,6930,6930,6930,6930,0
|
|
20241107,174200,680414280,6930,6930,6930,6930,0
|
|
20241107,174100,680414280,6930,6930,6930,6930,0
|
|
20241107,174000,680414280,6930,6930,6930,6930,0
|
|
20241107,173900,680414280,6930,6930,6930,6930,0
|
|
20241107,173800,680414280,6930,6930,6930,6930,0
|
|
20241107,173700,680414280,6930,6930,6930,6930,0
|
|
20241107,173600,680414280,6930,6930,6930,6930,357
|
|
20241107,173500,680414280,6930,6930,6930,6930,0
|
|
20241107,173400,680414280,6930,6930,6930,6930,0
|
|
20241107,173300,680414280,6930,6930,6930,6930,0
|
|
20241107,173200,680414280,6930,6930,6930,6930,0
|
|
20241107,173100,680414280,6930,6930,6930,6930,0
|
|
20241107,173000,680414280,6930,6930,6930,6930,0
|
|
20241107,172900,680414280,6930,6930,6930,6930,0
|
|
20241107,172800,680414280,6930,6930,6930,6930,0
|
|
20241107,172700,680414280,6930,6930,6930,6930,0
|
|
20241107,172600,680414280,6930,6930,6930,6930,0
|
|
20241107,172500,680414280,6930,6930,6930,6930,0
|
|
20241107,172400,680414280,6930,6930,6930,6930,0
|
|
20241107,172300,680414280,6930,6930,6930,6930,0
|
|
20241107,172200,680414280,6930,6930,6930,6930,0
|
|
20241107,172100,680414280,6930,6930,6930,6930,0
|
|
20241107,172000,680414280,6930,6930,6930,6930,0
|
|
20241107,171900,680414280,6930,6930,6930,6930,0
|
|
20241107,171800,680414280,6930,6930,6930,6930,0
|
|
20241107,171700,680414280,6930,6930,6930,6930,0
|
|
20241107,171600,680414280,6930,6930,6930,6930,0
|
|
20241107,171500,680414280,6930,6930,6930,6930,0
|
|
20241107,171400,680414280,6930,6930,6930,6930,0
|
|
20241107,171300,680414280,6930,6930,6930,6930,0
|
|
20241107,171200,680414280,6930,6930,6930,6930,0
|
|
20241107,171100,680414280,6930,6930,6930,6930,0
|
|
20241107,171000,680414280,6930,6930,6930,6930,0
|
|
20241107,170900,680414280,6930,6930,6930,6930,0
|
|
20241107,170800,680414280,6930,6930,6930,6930,0
|
|
20241107,170700,680414280,6930,6930,6930,6930,0
|
|
20241107,170600,680414280,6930,6930,6930,6930,357
|
|
20241107,170500,680414280,6930,6930,6930,6930,0
|
|
20241107,170400,680414280,6930,6930,6930,6930,0
|
|
20241107,170300,680414280,6930,6930,6930,6930,0
|
|
20241107,170200,680414280,6930,6930,6930,6930,0
|
|
20241107,170100,680414280,6930,6930,6930,6930,0
|
|
20241107,170000,680414280,6930,6930,6930,6930,0
|
|
20241107,165900,680414280,6930,6930,6930,6930,0
|
|
20241107,165800,680414280,6930,6930,6930,6930,0
|
|
20241107,165700,680414280,6930,6930,6930,6930,0
|
|
20241107,165600,680414280,6930,6930,6930,6930,0
|
|
20241107,165500,680414280,6930,6930,6930,6930,0
|
|
20241107,165400,680414280,6930,6930,6930,6930,0
|
|
20241107,165300,680414280,6930,6930,6930,6930,0
|
|
20241107,165200,680414280,6930,6930,6930,6930,0
|
|
20241107,165100,680414280,6930,6930,6930,6930,0
|
|
20241107,165000,680414280,6930,6930,6930,6930,0
|
|
20241107,164900,680414280,6930,6930,6930,6930,0
|
|
20241107,164800,680414280,6930,6930,6930,6930,0
|
|
20241107,164700,680414280,6930,6930,6930,6930,0
|
|
20241107,164600,680414280,6930,6930,6930,6930,0
|
|
20241107,164500,680414280,6930,6930,6930,6930,0
|
|
20241107,164400,680414280,6930,6930,6930,6930,0
|
|
20241107,164300,680414280,6930,6930,6930,6930,0
|
|
20241107,164200,680414280,6930,6930,6930,6930,0
|
|
20241107,164100,680414280,6930,6930,6930,6930,0
|
|
20241107,164000,680414280,6930,6930,6930,6930,0
|
|
20241107,163900,680414280,6930,6930,6930,6930,0
|
|
20241107,163800,680414280,6930,6930,6930,6930,0
|
|
20241107,163700,680414280,6930,6930,6930,6930,0
|
|
20241107,163600,680414280,6930,6930,6930,6930,357
|
|
20241107,163500,680414280,6930,6930,6930,6930,0
|
|
20241107,163400,680414280,6930,6930,6930,6930,0
|
|
20241107,163300,680414280,6930,6930,6930,6930,0
|
|
20241107,163200,680414280,6930,6930,6930,6930,0
|
|
20241107,163100,680414280,6930,6930,6930,6930,0
|
|
20241107,163000,680414280,6930,6930,6930,6930,0
|
|
20241107,162900,680414280,6930,6930,6930,6930,0
|
|
20241107,162800,680414280,6930,6930,6930,6930,0
|
|
20241107,162700,680414280,6930,6930,6930,6930,0
|
|
20241107,162600,680414280,6930,6930,6930,6930,0
|
|
20241107,162500,680414280,6930,6930,6930,6930,0
|
|
20241107,162400,680414280,6930,6930,6930,6930,0
|
|
20241107,162300,680414280,6930,6930,6930,6930,0
|
|
20241107,162200,680414280,6930,6930,6930,6930,0
|
|
20241107,162100,680414280,6930,6930,6930,6930,0
|
|
20241107,162000,680414280,6930,6930,6930,6930,0
|
|
20241107,161900,680414280,6930,6930,6930,6930,0
|
|
20241107,161800,680414280,6930,6930,6930,6930,0
|
|
20241107,161700,680414280,6930,6930,6930,6930,0
|
|
20241107,161600,680414280,6930,6930,6930,6930,0
|
|
20241107,161500,680414280,6930,6930,6930,6930,0
|
|
20241107,161400,680414280,6930,6930,6930,6930,0
|
|
20241107,161300,680414280,6930,6930,6930,6930,0
|
|
20241107,161200,680414280,6930,6930,6930,6930,0
|
|
20241107,161100,680414280,6930,6930,6930,6930,0
|
|
20241107,161000,680414280,6930,6930,6930,6930,0
|
|
20241107,160900,680414280,6930,6930,6930,6930,0
|
|
20241107,160800,680414280,6930,6930,6930,6930,0
|
|
20241107,160700,680414280,6930,6930,6930,6930,0
|
|
20241107,160600,680414280,6930,6930,6930,6930,357
|
|
20241107,160500,680414280,6930,6930,6930,6930,0
|
|
20241107,160400,680414280,6930,6930,6930,6930,0
|
|
20241107,160300,680414280,6930,6930,6930,6930,0
|
|
20241107,160200,680414280,6930,6930,6930,6930,0
|
|
20241107,160100,680414280,6930,6930,6930,6930,0
|
|
20241107,160000,680414280,6930,6930,6930,6930,0
|
|
20241107,155900,680414280,6930,6930,6930,6930,0
|
|
20241107,155800,680414280,6930,6930,6930,6930,0
|
|
20241107,155700,680414280,6930,6930,6930,6930,0
|
|
20241107,155600,680414280,6930,6930,6930,6930,0
|
|
20241107,155500,680414280,6930,6930,6930,6930,0
|
|
20241107,155400,680414280,6930,6930,6930,6930,0
|
|
20241107,155300,680414280,6930,6930,6930,6930,0
|
|
20241107,155200,680414280,6930,6930,6930,6930,0
|
|
20241107,155100,680414280,6930,6930,6930,6930,0
|
|
20241107,155000,680414280,6930,6930,6930,6930,0
|
|
20241107,154900,680414280,6930,6930,6930,6930,0
|
|
20241107,154800,680414280,6930,6930,6930,6930,0
|
|
20241107,154700,680414280,6930,6930,6930,6930,0
|
|
20241107,154600,680414280,6930,6930,6930,6930,0
|
|
20241107,154500,680414280,6930,6930,6930,6930,0
|
|
20241107,154400,680414280,6930,6930,6930,6930,0
|
|
20241107,154300,680414280,6930,6930,6930,6930,0
|
|
20241107,154200,680414280,6930,6930,6930,6930,0
|
|
20241107,154100,680414280,6930,6930,6930,6930,0
|
|
20241107,154000,680414280,6930,6930,6930,6930,0
|
|
20241107,153900,680414280,6930,6930,6930,6930,0
|
|
20241107,153800,680414280,6930,6930,6930,6930,0
|
|
20241107,153700,680414280,6930,6930,6930,6930,0
|
|
20241107,153600,680414280,6930,6930,6930,6930,357
|
|
20241107,153500,680414280,6930,6930,6930,6930,0
|
|
20241107,153400,680414280,6930,6930,6930,6930,0
|
|
20241107,153300,680414280,6930,6930,6930,6930,0
|
|
20241107,153200,680414280,6930,6930,6930,6930,0
|
|
20241107,153100,680414280,6930,6930,6930,6930,0
|
|
20241107,153000,680414280,6930,6930,6930,6930,357
|
|
20241107,152900,677940270,6930,6930,6930,6930,0
|
|
20241107,152800,677940270,6930,6930,6930,6930,0
|
|
20241107,152700,677940270,6930,6930,6930,6930,0
|
|
20241107,152600,677940270,6930,6930,6930,6930,0
|
|
20241107,152500,677940270,6930,6930,6930,6930,0
|
|
20241107,152400,677940270,6930,6930,6930,6930,0
|
|
20241107,152300,677940270,6930,6930,6930,6930,0
|
|
20241107,152200,677940270,6930,6930,6930,6930,0
|
|
20241107,152100,677940270,6930,6930,6930,6930,0
|
|
20241107,152000,677940270,6930,6930,6930,6930,0
|
|
20241107,151900,677940270,6930,6930,6930,6930,348
|
|
20241107,151800,675528630,6940,6910,6940,6910,206
|
|
20241107,151700,674105050,6940,6910,6940,6910,691
|
|
20241107,151600,669317680,6920,6920,6920,6920,6
|
|
20241107,151500,669276160,6910,6910,6920,6910,190
|
|
20241107,151400,667962870,6910,6910,6910,6910,0
|
|
20241107,151300,667962870,6910,6910,6910,6910,151
|
|
20241107,151200,666919460,6910,6910,6910,6910,83
|
|
20241107,151100,666345930,6890,6890,6890,6890,1
|
|
20241107,151000,666339040,6890,6890,6890,6890,30
|
|
20241107,150900,666132340,6910,6890,6910,6890,44
|
|
20241107,150800,665828380,6900,6900,6900,6900,98
|
|
20241107,150700,665152180,6900,6900,6900,6900,467
|
|
20241107,150600,661929880,6900,6900,6900,6900,2
|
|
20241107,150500,661916080,6900,6900,6900,6900,1
|
|
20241107,150400,661909180,6910,6910,6910,6910,12
|
|
20241107,150300,661826260,6900,6900,6900,6900,1
|
|
20241107,150200,661819360,6900,6900,6900,6900,0
|
|
20241107,150100,661819360,6900,6900,6900,6900,25
|
|
20241107,150000,661646860,6910,6910,6910,6910,60
|
|
20241107,145900,661232260,6910,6910,6910,6910,256
|
|
20241107,145800,659463300,6920,6930,6930,6920,112
|
|
20241107,145700,658688240,6920,6920,6920,6920,0
|
|
20241107,145600,658688240,6920,6920,6920,6920,0
|
|
20241107,145500,658688240,6920,6920,6920,6920,0
|
|
20241107,145400,658688240,6920,6920,6920,6920,0
|
|
20241107,145300,658688240,6920,6920,6920,6920,101
|
|
20241107,145200,657989320,6910,6900,6910,6900,57
|
|
20241107,145100,657595890,6910,6910,6910,6910,132
|
|
20241107,145000,656683770,6890,6890,6890,6890,147
|
|
20241107,144900,655670940,6920,6920,6920,6920,6
|
|
20241107,144800,655629420,6920,6920,6920,6920,1
|
|
20241107,144700,655622500,6890,6890,6890,6890,0
|
|
20241107,144600,655622500,6890,6890,6890,6890,0
|
|
20241107,144500,655622500,6890,6910,6910,6890,1789
|
|
20241107,144400,643293340,6920,6920,6920,6920,1
|
|
20241107,144300,643286420,6920,6920,6930,6920,1330
|
|
20241107,144200,634071740,6920,6910,6920,6910,55
|
|
20241107,144100,633691190,6910,6910,6910,6910,1
|
|
20241107,144000,633684280,6900,6900,6900,6900,100
|
|
20241107,143900,632994280,6910,6910,6910,6910,2
|
|
20241107,143800,632980460,6890,6890,6890,6890,0
|
|
20241107,143700,632980460,6890,6890,6890,6890,1000
|
|
20241107,143600,626090460,6890,6900,6900,6890,133
|
|
20241107,143500,625173190,6910,6910,6910,6910,3
|
|
20241107,143400,625152460,6910,6910,6910,6910,2
|
|
20241107,143300,625138640,6920,6920,6920,6920,11
|
|
20241107,143200,625062520,6920,6920,6920,6920,1
|
|
20241107,143100,625055600,6890,6890,6890,6890,0
|
|
20241107,143000,625055600,6890,6890,6890,6890,0
|
|
20241107,142900,625055600,6890,6890,6890,6890,300
|
|
20241107,142800,622988600,6900,6920,6920,6900,276
|
|
20241107,142700,621082540,6920,6930,6930,6920,3
|
|
20241107,142600,621061770,6930,6930,6930,6930,0
|
|
20241107,142500,621061770,6930,6930,6930,6930,2
|
|
20241107,142400,621047910,6930,6930,6930,6930,0
|
|
20241107,142300,621047910,6930,6930,6930,6930,0
|
|
20241107,142200,621047910,6930,6930,6930,6930,1
|
|
20241107,142100,621040980,6930,6930,6930,6930,1
|
|
20241107,142000,621034050,6930,6930,6930,6930,0
|
|
20241107,141900,621034050,6930,6930,6930,6930,0
|
|
20241107,141800,621034050,6930,6930,6930,6930,0
|
|
20241107,141700,621034050,6930,6930,6930,6930,1
|
|
20241107,141600,621027120,6930,6930,6930,6930,1
|
|
20241107,141500,621020190,6930,6910,6930,6910,30
|
|
20241107,141400,620812690,6920,6920,6920,6920,0
|
|
20241107,141300,620812690,6920,6920,6920,6920,43
|
|
20241107,141200,620515130,6930,6930,6930,6930,1
|
|
20241107,141100,620508200,6930,6930,6930,6930,1
|
|
20241107,141000,620501270,6930,6930,6930,6930,5
|
|
20241107,140900,620466620,6930,6930,6930,6930,1
|
|
20241107,140800,620459690,6940,6940,6940,6940,0
|
|
20241107,140700,620459690,6940,6940,6940,6940,1
|
|
20241107,140600,620452750,6930,6930,6930,6930,0
|
|
20241107,140500,620452750,6930,6930,6930,6930,798
|
|
20241107,140400,614922610,6930,6930,6930,6930,202
|
|
20241107,140300,613522750,6930,6930,6940,6930,1002
|
|
20241107,140200,606578880,6930,6930,6930,6930,1000
|
|
20241107,140100,599648880,6930,6930,6930,6930,1
|
|
20241107,140000,599641950,6930,6930,6930,6920,8
|
|
20241107,135900,599586540,6930,6930,6930,6930,0
|
|
20241107,135800,599586540,6930,6930,6930,6930,0
|
|
20241107,135700,599586540,6930,6930,6930,6930,0
|
|
20241107,135600,599586540,6930,6930,6930,6930,100
|
|
20241107,135500,598893540,6900,6900,6900,6900,0
|
|
20241107,135400,598893540,6900,6900,6900,6900,1
|
|
20241107,135300,598886640,6930,6930,6930,6930,2
|
|
20241107,135200,598872780,6900,6900,6900,6900,0
|
|
20241107,135100,598872780,6900,6900,6900,6900,253
|
|
20241107,135000,597127080,6910,6910,6910,6910,1
|
|
20241107,134900,597120170,6900,6900,6900,6900,2
|
|
20241107,134800,597106370,6900,6900,6900,6900,11
|
|
20241107,134700,597030470,6890,6910,6910,6890,269
|
|
20241107,134600,595174370,6910,6910,6910,6910,1
|
|
20241107,134500,595167460,6910,6910,6910,6910,2
|
|
20241107,134400,595153640,6910,6910,6910,6910,1
|
|
20241107,134300,595146730,6900,6900,6900,6900,0
|
|
20241107,134200,595146730,6900,6900,6900,6900,10
|
|
20241107,134100,595077730,6900,6900,6900,6900,0
|
|
20241107,134000,595077730,6900,6900,6900,6900,0
|
|
20241107,133900,595077730,6900,6910,6910,6900,105
|
|
20241107,133800,594353220,6910,6910,6910,6910,0
|
|
20241107,133700,594353220,6910,6910,6910,6910,0
|
|
20241107,133600,594353220,6910,6910,6910,6910,0
|
|
20241107,133500,594353220,6910,6910,6910,6910,1
|
|
20241107,133400,594346310,6910,6910,6910,6910,1
|
|
20241107,133300,594339400,6900,6900,6900,6900,53
|
|
20241107,133200,593973700,6900,6900,6900,6900,100
|
|
20241107,133100,593283700,6910,6920,6920,6910,268
|
|
20241107,133000,591431800,6920,6920,6920,6920,3
|
|
20241107,132900,591411040,6920,6920,6920,6920,0
|
|
20241107,132800,591411040,6920,6920,6920,6920,197
|
|
20241107,132700,590047800,6920,6920,6920,6920,7
|
|
20241107,132600,589999360,6920,6920,6920,6920,0
|
|
20241107,132500,589999360,6920,6920,6920,6920,5
|
|
20241107,132400,589964760,6920,6920,6920,6920,0
|
|
20241107,132300,589964760,6920,6920,6920,6920,0
|
|
20241107,132200,589964760,6920,6920,6920,6920,13
|
|
20241107,132100,589874800,6930,6930,6930,6930,1
|
|
20241107,132000,589867870,6930,6930,6930,6930,5
|
|
20241107,131900,589833220,6930,6930,6930,6930,1
|
|
20241107,131800,589826290,6930,6930,6930,6930,1
|
|
20241107,131700,589819360,6920,6920,6920,6920,0
|
|
20241107,131600,589819360,6920,6920,6920,6920,0
|
|
20241107,131500,589819360,6920,6920,6920,6920,0
|
|
20241107,131400,589819360,6920,6920,6920,6920,61
|
|
20241107,131300,589397240,6940,6940,6940,6940,0
|
|
20241107,131200,589397240,6940,6940,6940,6940,61
|
|
20241107,131100,588973900,6940,6940,6940,6940,2
|
|
20241107,131000,588960020,6920,6920,6920,6920,0
|
|
20241107,130900,588960020,6920,6920,6920,6920,0
|
|
20241107,130800,588960020,6920,6930,6930,6920,107
|
|
20241107,130700,588218890,6930,6930,6930,6930,0
|
|
20241107,130600,588218890,6930,6930,6930,6930,0
|
|
20241107,130500,588218890,6930,6930,6930,6930,76
|
|
20241107,130400,587692210,6930,6930,6930,6930,10
|
|
20241107,130300,587622910,6940,6940,6940,6940,6
|
|
20241107,130200,587581270,6940,6940,6940,6940,1
|
|
20241107,130100,587574330,6900,6900,6900,6900,0
|
|
20241107,130000,587574330,6900,6900,6900,6900,0
|
|
20241107,125900,587574330,6900,6910,6910,6900,45
|
|
20241107,125800,587263820,6940,6910,6940,6900,3806
|
|
20241107,125700,560967170,6930,6930,6930,6930,0
|
|
20241107,125600,560967170,6930,6930,6930,6930,0
|
|
20241107,125500,560967170,6930,6930,6930,6910,152
|
|
20241107,125400,559916060,6930,6930,6930,6930,3
|
|
20241107,125300,559895270,6930,6940,6940,6930,42
|
|
20241107,125200,559604200,6930,6930,6930,6930,300
|
|
20241107,125100,557525200,6930,6930,6930,6930,30
|
|
20241107,125000,557317300,6930,6930,6930,6930,1
|
|
20241107,124900,557310370,6930,6930,6930,6930,1
|
|
20241107,124800,557303440,6940,6940,6940,6940,5
|
|
20241107,124700,557268740,6940,6920,6940,6920,1300
|
|
20241107,124600,548272720,6920,6930,6930,6920,71
|
|
20241107,124500,547781390,6930,6930,6930,6930,92
|
|
20241107,124400,547143830,6930,6930,6930,6930,0
|
|
20241107,124300,547143830,6930,6930,6930,6930,73
|
|
20241107,124200,546637940,6940,6940,6940,6940,1
|
|
20241107,124100,546631000,6940,6940,6940,6940,1
|
|
20241107,124000,546624060,6940,6940,6940,6940,2
|
|
20241107,123900,546610180,6940,6940,6940,6940,1
|
|
20241107,123800,546603240,6940,6940,6940,6940,17
|
|
20241107,123700,546485260,6920,6940,6940,6920,70
|
|
20241107,123600,546000090,6940,6940,6940,6940,24
|
|
20241107,123500,545833530,6940,6940,6940,6940,400
|
|
20241107,123400,543057530,6940,6940,6940,6940,0
|
|
20241107,123300,543057530,6940,6940,6940,6940,40
|
|
20241107,123200,542779930,6940,6940,6940,6940,0
|
|
20241107,123100,542779930,6940,6940,6940,6940,6
|
|
20241107,123000,542738290,6930,6930,6940,6930,19
|
|
20241107,122900,542606610,6920,6920,6920,6920,0
|
|
20241107,122800,542606610,6920,6920,6920,6920,0
|
|
20241107,122700,542606610,6920,6930,6930,6920,95
|
|
20241107,122600,541948740,6930,6930,6930,6930,71
|
|
20241107,122500,541456710,6930,6930,6930,6930,0
|
|
20241107,122400,541456710,6930,6930,6930,6930,0
|
|
20241107,122300,541456710,6930,6930,6930,6930,1
|
|
20241107,122200,541449780,6930,6930,6930,6930,0
|
|
20241107,122100,541449780,6930,6930,6930,6930,0
|
|
20241107,122000,541449780,6930,6930,6930,6930,1
|
|
20241107,121900,541442850,6930,6930,6930,6930,0
|
|
20241107,121800,541442850,6930,6930,6930,6930,1
|
|
20241107,121700,541435920,6920,6920,6920,6920,0
|
|
20241107,121600,541435920,6920,6920,6920,6920,1
|
|
20241107,121500,541429000,6930,6930,6930,6930,1
|
|
20241107,121400,541422070,6930,6930,6930,6930,0
|
|
20241107,121300,541422070,6930,6930,6930,6930,49
|
|
20241107,121200,541082500,6930,6930,6930,6930,0
|
|
20241107,121100,541082500,6930,6930,6930,6930,0
|
|
20241107,121000,541082500,6930,6930,6930,6930,1
|
|
20241107,120900,541075570,6920,6920,6920,6920,0
|
|
20241107,120800,541075570,6920,6930,6930,6920,6
|
|
20241107,120700,541034000,6930,6930,6930,6930,1
|
|
20241107,120600,541027070,6930,6930,6930,6930,0
|
|
20241107,120500,541027070,6930,6930,6930,6930,0
|
|
20241107,120400,541027070,6930,6930,6930,6930,1
|
|
20241107,120300,541020140,6920,6920,6920,6920,3
|
|
20241107,120200,540999380,6920,6930,6930,6920,51
|
|
20241107,120100,540646450,6930,6930,6930,6930,0
|
|
20241107,120000,540646450,6930,6930,6930,6930,6
|
|
20241107,115900,540604870,6930,6910,6930,6910,28
|
|
20241107,115800,540410970,6910,6910,6910,6910,36
|
|
20241107,115700,540162210,6930,6930,6930,6930,1
|
|
20241107,115600,540155280,6930,6930,6930,6930,0
|
|
20241107,115500,540155280,6930,6920,6930,6920,3
|
|
20241107,115400,540134500,6930,6930,6930,6930,4
|
|
20241107,115300,540106780,6930,6930,6930,6930,0
|
|
20241107,115200,540106780,6930,6930,6930,6930,0
|
|
20241107,115100,540106780,6930,6930,6930,6930,1
|
|
20241107,115000,540099850,6910,6910,6910,6910,772
|
|
20241107,114900,534765330,6910,6930,6930,6910,3657
|
|
20241107,114800,509473400,6930,6930,6930,6930,1
|
|
20241107,114700,509466470,6930,6930,6940,6930,17
|
|
20241107,114600,509348650,6930,6930,6930,6930,0
|
|
20241107,114500,509348650,6930,6930,6930,6930,2
|
|
20241107,114400,509334790,6940,6940,6940,6940,1
|
|
20241107,114300,509327850,6920,6940,6940,6920,521
|
|
20241107,114200,505718930,6940,6940,6940,6940,0
|
|
20241107,114100,505718930,6940,6940,6940,6940,13
|
|
20241107,114000,505628710,6940,6940,6940,6940,7
|
|
20241107,113900,505580130,6940,6940,6940,6940,0
|
|
20241107,113800,505580130,6940,6940,6940,6940,0
|
|
20241107,113700,505580130,6940,6940,6940,6940,8
|
|
20241107,113600,505524610,6940,6940,6940,6940,1
|
|
20241107,113500,505517670,6940,6940,6940,6940,1
|
|
20241107,113400,505510730,6940,6940,6940,6940,0
|
|
20241107,113300,505510730,6940,6940,6940,6940,0
|
|
20241107,113200,505510730,6940,6940,6940,6940,1
|
|
20241107,113100,505503790,6940,6940,6940,6940,20
|
|
20241107,113000,505364990,6940,6940,6940,6940,241
|
|
20241107,112900,503692450,6950,6950,6950,6950,8
|
|
20241107,112800,503636850,6940,6940,6940,6940,8
|
|
20241107,112700,503581330,6950,6940,6950,6940,326
|
|
20241107,112600,501316890,6940,6940,6940,6940,110
|
|
20241107,112500,500553490,6930,6930,6930,6930,0
|
|
20241107,112400,500553490,6930,6930,6930,6930,0
|
|
20241107,112300,500553490,6930,6930,6930,6930,45
|
|
20241107,112200,500241640,6930,6930,6930,6930,110
|
|
20241107,112100,499479340,6940,6930,6940,6930,193
|
|
20241107,112000,498140420,6940,6940,6940,6940,10
|
|
20241107,111900,498071020,6940,6940,6940,6940,42
|
|
20241107,111800,497779540,6930,6930,6930,6930,30
|
|
20241107,111700,497571640,6930,6940,6940,6930,220
|
|
20241107,111600,496045040,6940,6930,6940,6930,6
|
|
20241107,111500,496003450,6930,6930,6930,6930,0
|
|
20241107,111400,496003450,6930,6930,6930,6930,50
|
|
20241107,111300,495656950,6940,6940,6940,6940,202
|
|
20241107,111200,494255070,6930,6930,6930,6930,60
|
|
20241107,111100,493839270,6930,6940,6940,6930,603
|
|
20241107,111000,489659770,6930,6930,6930,6930,0
|
|
20241107,110900,489659770,6930,6930,6930,6930,150
|
|
20241107,110800,488620270,6930,6930,6930,6930,100
|
|
20241107,110700,487927270,6930,6930,6930,6930,85
|
|
20241107,110600,487338220,6930,6930,6930,6930,63
|
|
20241107,110500,486901630,6930,6930,6930,6930,1
|
|
20241107,110400,486894700,6930,6930,6930,6930,1
|
|
20241107,110300,486887770,6940,6930,6940,6930,203
|
|
20241107,110200,485480970,6920,6920,6920,6920,4
|
|
20241107,110100,485453290,6920,6930,6930,6920,45
|
|
20241107,110000,485141490,6930,6910,6930,6910,315
|
|
20241107,105900,482962080,6920,6920,6920,6920,1022
|
|
20241107,105800,475889840,6920,6920,6920,6920,521
|
|
20241107,105700,472284520,6930,6930,6930,6930,0
|
|
20241107,105600,472284520,6930,6930,6930,6930,0
|
|
20241107,105500,472284520,6930,6930,6930,6930,1
|
|
20241107,105400,472277590,6930,6930,6930,6930,1
|
|
20241107,105300,472270660,6910,6930,6930,6910,2
|
|
20241107,105200,472256820,6930,6930,6930,6930,0
|
|
20241107,105100,472256820,6930,6920,6930,6920,5603
|
|
20241107,105000,433483040,6920,6920,6920,6920,1313
|
|
20241107,104900,424397080,6930,6920,6930,6920,90
|
|
20241107,104800,423774270,6920,6920,6920,6920,26
|
|
20241107,104700,423594350,6930,6920,6930,6920,71
|
|
20241107,104600,423102620,6930,6920,6930,6910,182
|
|
20241107,104500,421843100,6920,6920,6920,6920,111
|
|
20241107,104400,421074980,6920,6920,6920,6920,1
|
|
20241107,104300,421068060,6920,6920,6920,6920,0
|
|
20241107,104200,421068060,6920,6920,6920,6920,10
|
|
20241107,104100,420998860,6920,6910,6920,6910,70
|
|
20241107,104000,420515030,6910,6910,6910,6910,10
|
|
20241107,103900,420445930,6910,6910,6910,6910,0
|
|
20241107,103800,420445930,6910,6910,6910,6910,0
|
|
20241107,103700,420445930,6910,6910,6910,6910,2
|
|
20241107,103600,420432110,6900,6900,6900,6900,0
|
|
20241107,103500,420432110,6900,6910,6910,6900,120
|
|
20241107,103400,419603110,6910,6910,6910,6910,1
|
|
20241107,103300,419596200,6910,6910,6910,6910,101
|
|
20241107,103200,418898290,6900,6900,6900,6900,202
|
|
20241107,103100,417504490,6900,6900,6900,6900,0
|
|
20241107,103000,417504490,6900,6900,6900,6900,2
|
|
20241107,102900,417490690,6880,6900,6900,6880,4
|
|
20241107,102800,417463150,6900,6880,6900,6870,11
|
|
20241107,102700,417387540,6880,6890,6890,6880,350
|
|
20241107,102600,414978780,6880,6890,6890,6880,3
|
|
20241107,102500,414958130,6870,6870,6870,6870,0
|
|
20241107,102400,414958130,6870,6880,6880,6870,100
|
|
20241107,102300,414271070,6880,6900,6900,6880,74
|
|
20241107,102200,413761930,6880,6880,6880,6880,164
|
|
20241107,102100,412633610,6900,6900,6900,6900,131
|
|
20241107,102000,411729710,6900,6900,6900,6900,0
|
|
20241107,101900,411729710,6900,6900,6900,6900,0
|
|
20241107,101800,411729710,6900,6900,6900,6900,3
|
|
20241107,101700,411709010,6910,6890,6910,6890,3634
|
|
20241107,101600,386609310,6890,6890,6890,6890,100
|
|
20241107,101500,385920310,6890,6890,6890,6890,1
|
|
20241107,101400,385913420,6890,6880,6890,6870,390
|
|
20241107,101300,383234080,6890,6890,6890,6890,0
|
|
20241107,101200,383234080,6890,6860,6890,6860,75
|
|
20241107,101100,382719520,6860,6860,6860,6860,248
|
|
20241107,101000,381018240,6870,6870,6870,6870,152
|
|
20241107,100900,379974000,6870,6860,6870,6860,3058
|
|
20241107,100800,358971710,6870,6870,6870,6870,1
|
|
20241107,100700,358964840,6870,6870,6870,6870,0
|
|
20241107,100600,358964840,6870,6870,6870,6860,23
|
|
20241107,100500,358806890,6860,6900,6900,6860,83
|
|
20241107,100400,358237440,6910,6880,6910,6860,203
|
|
20241107,100300,356844110,6880,6860,6880,6860,105
|
|
20241107,100200,356123350,6860,6860,6860,6860,2
|
|
20241107,100100,356109630,6870,6870,6880,6860,3711
|
|
20241107,100000,330637180,6880,6880,6880,6880,87
|
|
20241107,095900,330038620,6880,6880,6880,6880,134
|
|
20241107,095800,329116700,6880,6910,6910,6880,1236
|
|
20241107,095700,320583020,6900,6910,6910,6890,155
|
|
20241107,095600,319514620,6910,6920,6920,6880,290
|
|
20241107,095500,317518550,6920,6890,6920,6890,132
|
|
20241107,095400,316609040,6890,6890,6890,6890,1
|
|
20241107,095300,316602150,6920,6920,6920,6920,5
|
|
20241107,095200,316567550,6920,6920,6920,6920,0
|
|
20241107,095100,316567550,6920,6920,6920,6920,5
|
|
20241107,095000,316532950,6880,6880,6880,6880,10
|
|
20241107,094900,316464150,6880,6880,6880,6880,504
|
|
20241107,094800,312996630,6880,6920,6920,6880,15
|
|
20241107,094700,312893350,6870,6890,6890,6870,294
|
|
20241107,094600,310870830,6920,6920,6920,6920,1
|
|
20241107,094500,310863910,6930,6910,6930,6910,60
|
|
20241107,094400,310448150,6880,6910,6910,6880,1600
|
|
20241107,094300,299427390,6930,6930,6930,6930,1
|
|
20241107,094200,299420460,6910,6910,6910,6910,51
|
|
20241107,094100,299068050,6910,6910,6910,6910,1
|
|
20241107,094000,299061140,6930,6930,6930,6930,2
|
|
20241107,093900,299047280,6930,6930,6930,6930,0
|
|
20241107,093800,299047280,6930,6920,6930,6920,101
|
|
20241107,093700,298348350,6920,6920,6920,6920,0
|
|
20241107,093600,298348350,6920,6890,6920,6870,802
|
|
20241107,093500,292834170,6890,6910,6910,6890,236
|
|
20241107,093400,291204090,6910,6910,6910,6890,159
|
|
20241107,093300,290105800,6890,6910,6910,6890,321
|
|
20241107,093200,287887710,6910,6910,6910,6910,2
|
|
20241107,093100,287873890,6880,6880,6880,6880,136
|
|
20241107,093000,286938210,6920,6870,6920,6870,4577
|
|
20241107,092900,255404850,6870,6890,6890,6870,1784
|
|
20241107,092800,243129840,6890,6910,6920,6890,5774
|
|
20241107,092700,203312020,6910,6950,6950,6910,508
|
|
20241107,092600,199783460,6950,6920,6950,6920,3328
|
|
20241107,092500,176711000,6930,6930,6930,6930,1000
|
|
20241107,092400,169781000,6930,6930,6930,6930,3
|
|
20241107,092300,169760210,6950,6950,6950,6950,4
|
|
20241107,092200,169732410,6910,6900,6910,6890,413
|
|
20241107,092100,166878780,6900,6900,6900,6900,623
|
|
20241107,092000,162580080,6900,6920,6920,6900,1917
|
|
20241107,091900,149338320,6920,6950,6950,6920,126
|
|
20241107,091800,148465370,6950,6950,6950,6950,31
|
|
20241107,091700,148249920,6950,6950,6950,6950,0
|
|
20241107,091600,148249920,6950,6950,6950,6950,5667
|
|
20241107,091500,108864270,6970,6950,6970,6950,88
|
|
20241107,091400,108252550,6940,6920,6940,6920,222
|
|
20241107,091300,106712640,6910,6940,6940,6890,1937
|
|
20241107,091200,93340040,6950,6930,6950,6930,593
|
|
20241107,091100,89224510,6940,6930,6940,6930,554
|
|
20241107,091000,85379770,6920,6900,6920,6890,1068
|
|
20241107,090900,77995190,6890,6900,6920,6890,623
|
|
20241107,090800,73701200,6910,6900,6910,6890,783
|
|
20241107,090700,68304510,6900,6900,6900,6890,900
|
|
20241107,090600,62101500,6890,6920,6920,6890,265
|
|
20241107,090500,60270700,6880,6890,6920,6880,1273
|
|
20241107,090400,51508300,6890,6890,6890,6890,1223
|
|
20241107,090300,43081830,6930,6890,6930,6890,1978
|
|
20241107,090200,29452130,6890,6940,6940,6890,410
|
|
20241107,090100,26622230,6890,6950,6950,6890,112
|
|
20241107,090000,25847000,6890,6900,6910,6890,3576
|