579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,183600,511397080,6950,6950,6950,6950,2719
|
|
20241108,183500,511397080,6950,6950,6950,6950,0
|
|
20241108,183400,511397080,6950,6950,6950,6950,0
|
|
20241108,183300,511397080,6950,6950,6950,6950,0
|
|
20241108,183200,511397080,6950,6950,6950,6950,0
|
|
20241108,183100,511397080,6950,6950,6950,6950,0
|
|
20241108,183000,511397080,6950,6950,6950,6950,0
|
|
20241108,182900,511397080,6950,6950,6950,6950,0
|
|
20241108,182800,511397080,6950,6950,6950,6950,0
|
|
20241108,182700,511397080,6950,6950,6950,6950,0
|
|
20241108,182600,511397080,6950,6950,6950,6950,0
|
|
20241108,182500,511397080,6950,6950,6950,6950,0
|
|
20241108,182400,511397080,6950,6950,6950,6950,0
|
|
20241108,182300,511397080,6950,6950,6950,6950,0
|
|
20241108,182200,511397080,6950,6950,6950,6950,0
|
|
20241108,182100,511397080,6950,6950,6950,6950,0
|
|
20241108,182000,511397080,6950,6950,6950,6950,0
|
|
20241108,181900,511397080,6950,6950,6950,6950,0
|
|
20241108,181800,511397080,6950,6950,6950,6950,0
|
|
20241108,181700,511397080,6950,6950,6950,6950,0
|
|
20241108,181600,511397080,6950,6950,6950,6950,0
|
|
20241108,181500,511397080,6950,6950,6950,6950,0
|
|
20241108,181400,511397080,6950,6950,6950,6950,0
|
|
20241108,181300,511397080,6950,6950,6950,6950,0
|
|
20241108,181200,511397080,6950,6950,6950,6950,0
|
|
20241108,181100,511397080,6950,6950,6950,6950,0
|
|
20241108,181000,511397080,6950,6950,6950,6950,0
|
|
20241108,180900,511397080,6950,6950,6950,6950,0
|
|
20241108,180800,511397080,6950,6950,6950,6950,0
|
|
20241108,180700,511397080,6950,6950,6950,6950,0
|
|
20241108,180600,511397080,6950,6950,6950,6950,2719
|
|
20241108,180500,511397080,6950,6950,6950,6950,0
|
|
20241108,180400,511397080,6950,6950,6950,6950,0
|
|
20241108,180300,511397080,6950,6950,6950,6950,0
|
|
20241108,180200,511397080,6950,6950,6950,6950,0
|
|
20241108,180100,511397080,6950,6950,6950,6950,0
|
|
20241108,180000,511397080,6950,6950,6950,6950,0
|
|
20241108,175900,511397080,6950,6950,6950,6950,0
|
|
20241108,175800,511397080,6950,6950,6950,6950,0
|
|
20241108,175700,511397080,6950,6950,6950,6950,0
|
|
20241108,175600,511397080,6950,6950,6950,6950,0
|
|
20241108,175500,511397080,6950,6950,6950,6950,0
|
|
20241108,175400,511397080,6950,6950,6950,6950,0
|
|
20241108,175300,511397080,6950,6950,6950,6950,0
|
|
20241108,175200,511397080,6950,6950,6950,6950,0
|
|
20241108,175100,511397080,6950,6950,6950,6950,0
|
|
20241108,175000,511397080,6950,6950,6950,6950,0
|
|
20241108,174900,511397080,6950,6950,6950,6950,0
|
|
20241108,174800,511397080,6950,6950,6950,6950,0
|
|
20241108,174700,511397080,6950,6950,6950,6950,0
|
|
20241108,174600,511397080,6950,6950,6950,6950,0
|
|
20241108,174500,511397080,6950,6950,6950,6950,0
|
|
20241108,174400,511397080,6950,6950,6950,6950,0
|
|
20241108,174300,511397080,6950,6950,6950,6950,0
|
|
20241108,174200,511397080,6950,6950,6950,6950,0
|
|
20241108,174100,511397080,6950,6950,6950,6950,0
|
|
20241108,174000,511397080,6950,6950,6950,6950,0
|
|
20241108,173900,511397080,6950,6950,6950,6950,0
|
|
20241108,173800,511397080,6950,6950,6950,6950,0
|
|
20241108,173700,511397080,6950,6950,6950,6950,0
|
|
20241108,173600,511397080,6950,6950,6950,6950,2719
|
|
20241108,173500,511397080,6950,6950,6950,6950,0
|
|
20241108,173400,511397080,6950,6950,6950,6950,0
|
|
20241108,173300,511397080,6950,6950,6950,6950,0
|
|
20241108,173200,511397080,6950,6950,6950,6950,0
|
|
20241108,173100,511397080,6950,6950,6950,6950,0
|
|
20241108,173000,511397080,6950,6950,6950,6950,0
|
|
20241108,172900,511397080,6950,6950,6950,6950,0
|
|
20241108,172800,511397080,6950,6950,6950,6950,0
|
|
20241108,172700,511397080,6950,6950,6950,6950,0
|
|
20241108,172600,511397080,6950,6950,6950,6950,0
|
|
20241108,172500,511397080,6950,6950,6950,6950,0
|
|
20241108,172400,511397080,6950,6950,6950,6950,0
|
|
20241108,172300,511397080,6950,6950,6950,6950,0
|
|
20241108,172200,511397080,6950,6950,6950,6950,0
|
|
20241108,172100,511397080,6950,6950,6950,6950,0
|
|
20241108,172000,511397080,6950,6950,6950,6950,0
|
|
20241108,171900,511397080,6950,6950,6950,6950,0
|
|
20241108,171800,511397080,6950,6950,6950,6950,0
|
|
20241108,171700,511397080,6950,6950,6950,6950,0
|
|
20241108,171600,511397080,6950,6950,6950,6950,0
|
|
20241108,171500,511397080,6950,6950,6950,6950,0
|
|
20241108,171400,511397080,6950,6950,6950,6950,0
|
|
20241108,171300,511397080,6950,6950,6950,6950,0
|
|
20241108,171200,511397080,6950,6950,6950,6950,0
|
|
20241108,171100,511397080,6950,6950,6950,6950,0
|
|
20241108,171000,511397080,6950,6950,6950,6950,0
|
|
20241108,170900,511397080,6950,6950,6950,6950,0
|
|
20241108,170800,511397080,6950,6950,6950,6950,0
|
|
20241108,170700,511397080,6950,6950,6950,6950,0
|
|
20241108,170600,511397080,6950,6950,6950,6950,2719
|
|
20241108,170500,511397080,6950,6950,6950,6950,0
|
|
20241108,170400,511397080,6950,6950,6950,6950,0
|
|
20241108,170300,511397080,6950,6950,6950,6950,0
|
|
20241108,170200,511397080,6950,6950,6950,6950,0
|
|
20241108,170100,511397080,6950,6950,6950,6950,0
|
|
20241108,170000,511397080,6950,6950,6950,6950,0
|
|
20241108,165900,511397080,6950,6950,6950,6950,0
|
|
20241108,165800,511397080,6950,6950,6950,6950,0
|
|
20241108,165700,511397080,6950,6950,6950,6950,0
|
|
20241108,165600,511397080,6950,6950,6950,6950,0
|
|
20241108,165500,511397080,6950,6950,6950,6950,0
|
|
20241108,165400,511397080,6950,6950,6950,6950,0
|
|
20241108,165300,511397080,6950,6950,6950,6950,0
|
|
20241108,165200,511397080,6950,6950,6950,6950,0
|
|
20241108,165100,511397080,6950,6950,6950,6950,0
|
|
20241108,165000,511397080,6950,6950,6950,6950,0
|
|
20241108,164900,511397080,6950,6950,6950,6950,0
|
|
20241108,164800,511397080,6950,6950,6950,6950,0
|
|
20241108,164700,511397080,6950,6950,6950,6950,0
|
|
20241108,164600,511397080,6950,6950,6950,6950,0
|
|
20241108,164500,511397080,6950,6950,6950,6950,0
|
|
20241108,164400,511397080,6950,6950,6950,6950,0
|
|
20241108,164300,511397080,6950,6950,6950,6950,0
|
|
20241108,164200,511397080,6950,6950,6950,6950,0
|
|
20241108,164100,511397080,6950,6950,6950,6950,0
|
|
20241108,164000,511397080,6950,6950,6950,6950,0
|
|
20241108,163900,511397080,6950,6950,6950,6950,0
|
|
20241108,163800,511397080,6950,6950,6950,6950,0
|
|
20241108,163700,511397080,6950,6950,6950,6950,0
|
|
20241108,163600,511397080,6950,6950,6950,6950,2719
|
|
20241108,163500,511397080,6950,6950,6950,6950,0
|
|
20241108,163400,511397080,6950,6950,6950,6950,0
|
|
20241108,163300,511397080,6950,6950,6950,6950,0
|
|
20241108,163200,511397080,6950,6950,6950,6950,0
|
|
20241108,163100,511397080,6950,6950,6950,6950,0
|
|
20241108,163000,511397080,6950,6950,6950,6950,0
|
|
20241108,162900,511397080,6950,6950,6950,6950,0
|
|
20241108,162800,511397080,6950,6950,6950,6950,0
|
|
20241108,162700,511397080,6950,6950,6950,6950,0
|
|
20241108,162600,511397080,6950,6950,6950,6950,0
|
|
20241108,162500,511397080,6950,6950,6950,6950,0
|
|
20241108,162400,511397080,6950,6950,6950,6950,0
|
|
20241108,162300,511397080,6950,6950,6950,6950,0
|
|
20241108,162200,511397080,6950,6950,6950,6950,0
|
|
20241108,162100,511397080,6950,6950,6950,6950,0
|
|
20241108,162000,511397080,6950,6950,6950,6950,0
|
|
20241108,161900,511397080,6950,6950,6950,6950,0
|
|
20241108,161800,511397080,6950,6950,6950,6950,0
|
|
20241108,161700,511397080,6950,6950,6950,6950,0
|
|
20241108,161600,511397080,6950,6950,6950,6950,0
|
|
20241108,161500,511397080,6950,6950,6950,6950,0
|
|
20241108,161400,511397080,6950,6950,6950,6950,0
|
|
20241108,161300,511397080,6950,6950,6950,6950,0
|
|
20241108,161200,511397080,6950,6950,6950,6950,0
|
|
20241108,161100,511397080,6950,6950,6950,6950,0
|
|
20241108,161000,511397080,6950,6950,6950,6950,0
|
|
20241108,160900,511397080,6950,6950,6950,6950,0
|
|
20241108,160800,511397080,6950,6950,6950,6950,0
|
|
20241108,160700,511397080,6950,6950,6950,6950,0
|
|
20241108,160600,511397080,6950,6950,6950,6950,2719
|
|
20241108,160500,511397080,6950,6950,6950,6950,0
|
|
20241108,160400,511397080,6950,6950,6950,6950,0
|
|
20241108,160300,511397080,6950,6950,6950,6950,0
|
|
20241108,160200,511397080,6950,6950,6950,6950,0
|
|
20241108,160100,511397080,6950,6950,6950,6950,0
|
|
20241108,160000,511397080,6950,6950,6950,6950,0
|
|
20241108,155900,511397080,6950,6950,6950,6950,0
|
|
20241108,155800,511397080,6950,6950,6950,6950,0
|
|
20241108,155700,511397080,6950,6950,6950,6950,0
|
|
20241108,155600,511397080,6950,6950,6950,6950,0
|
|
20241108,155500,511397080,6950,6950,6950,6950,0
|
|
20241108,155400,511397080,6950,6950,6950,6950,0
|
|
20241108,155300,511397080,6950,6950,6950,6950,0
|
|
20241108,155200,511397080,6950,6950,6950,6950,0
|
|
20241108,155100,511397080,6950,6950,6950,6950,0
|
|
20241108,155000,511397080,6950,6950,6950,6950,0
|
|
20241108,154900,511397080,6950,6950,6950,6950,0
|
|
20241108,154800,511397080,6950,6950,6950,6950,0
|
|
20241108,154700,511397080,6950,6950,6950,6950,0
|
|
20241108,154600,511397080,6950,6950,6950,6950,0
|
|
20241108,154500,511397080,6950,6950,6950,6950,0
|
|
20241108,154400,511397080,6950,6950,6950,6950,0
|
|
20241108,154300,511397080,6950,6950,6950,6950,0
|
|
20241108,154200,511397080,6950,6950,6950,6950,0
|
|
20241108,154100,511397080,6950,6950,6950,6950,0
|
|
20241108,154000,511397080,6950,6950,6950,6950,0
|
|
20241108,153900,511397080,6950,6950,6950,6950,0
|
|
20241108,153800,511397080,6950,6950,6950,6950,0
|
|
20241108,153700,511397080,6950,6950,6950,6950,0
|
|
20241108,153600,511397080,6950,6950,6950,6950,2719
|
|
20241108,153500,511397080,6950,6950,6950,6950,0
|
|
20241108,153400,511397080,6950,6950,6950,6950,0
|
|
20241108,153300,511397080,6950,6950,6950,6950,0
|
|
20241108,153200,511397080,6950,6950,6950,6950,0
|
|
20241108,153100,511397080,6950,6950,6950,6950,0
|
|
20241108,153000,511397080,6950,6950,6950,6950,2719
|
|
20241108,152900,492500030,6950,6950,6950,6950,0
|
|
20241108,152800,492500030,6950,6950,6950,6950,0
|
|
20241108,152700,492500030,6950,6950,6950,6950,0
|
|
20241108,152600,492500030,6950,6950,6950,6950,0
|
|
20241108,152500,492500030,6950,6950,6950,6950,0
|
|
20241108,152400,492500030,6950,6950,6950,6950,0
|
|
20241108,152300,492500030,6950,6950,6950,6950,0
|
|
20241108,152200,492500030,6950,6950,6950,6950,0
|
|
20241108,152100,492500030,6950,6950,6950,6950,0
|
|
20241108,152000,492500030,6950,6950,6950,6950,0
|
|
20241108,151900,492500030,6950,6940,6950,6940,59
|
|
20241108,151800,492089990,6940,6940,6950,6940,1016
|
|
20241108,151700,485030230,6940,6940,6940,6940,2
|
|
20241108,151600,485016350,6940,6940,6940,6940,3
|
|
20241108,151500,484995530,6940,6940,6940,6940,75
|
|
20241108,151400,484475030,6940,6950,6950,6940,704
|
|
20241108,151300,479583240,6950,6950,6950,6950,2
|
|
20241108,151200,479569340,6970,6940,6970,6940,8
|
|
20241108,151100,479513670,6940,6930,6940,6930,235
|
|
20241108,151000,477882790,6930,6930,6930,6930,2
|
|
20241108,150900,477868930,6930,6930,6930,6930,3
|
|
20241108,150800,477848140,6930,6930,6930,6930,3
|
|
20241108,150700,477827350,6930,6930,6930,6930,55
|
|
20241108,150600,477446200,6930,6930,6930,6930,4
|
|
20241108,150500,477418480,6930,6930,6930,6930,24
|
|
20241108,150400,477252160,6930,6930,6930,6930,274
|
|
20241108,150300,475353340,6910,6910,6930,6910,52
|
|
20241108,150200,474993020,6910,6910,6910,6910,2
|
|
20241108,150100,474979200,6910,6910,6910,6910,2
|
|
20241108,150000,474965380,6930,6930,6930,6930,0
|
|
20241108,145900,474965380,6930,6930,6930,6930,2
|
|
20241108,145800,474951520,6930,6930,6930,6930,0
|
|
20241108,145700,474951520,6930,6930,6930,6930,0
|
|
20241108,145600,474951520,6930,6930,6930,6910,2456
|
|
20241108,145500,457960460,6940,6940,6940,6940,0
|
|
20241108,145400,457960460,6940,6940,6940,6940,0
|
|
20241108,145300,457960460,6940,6930,6940,6930,856
|
|
20241108,145200,452028230,6930,6920,6930,6920,47
|
|
20241108,145100,451702890,6930,6930,6930,6930,98
|
|
20241108,145000,451023750,6930,6930,6930,6930,1
|
|
20241108,144900,451016820,6930,6930,6930,6930,3
|
|
20241108,144800,450996030,6930,6930,6930,6930,0
|
|
20241108,144700,450996030,6930,6930,6930,6930,109
|
|
20241108,144600,450240660,6930,6930,6930,6930,0
|
|
20241108,144500,450240660,6930,6940,6940,6930,216
|
|
20241108,144400,448741630,6940,6940,6940,6940,5
|
|
20241108,144300,448706930,6940,6940,6940,6940,0
|
|
20241108,144200,448706930,6940,6940,6940,6940,0
|
|
20241108,144100,448706930,6940,6940,6940,6940,0
|
|
20241108,144000,448706930,6940,6940,6940,6940,1
|
|
20241108,143900,448699990,6940,6940,6940,6940,20
|
|
20241108,143800,448561190,6910,6910,6910,6910,0
|
|
20241108,143700,448561190,6910,6910,6910,6910,204
|
|
20241108,143600,447151550,6920,6920,6920,6920,700
|
|
20241108,143500,442307550,6920,6920,6920,6920,27
|
|
20241108,143400,442120710,6920,6920,6920,6920,0
|
|
20241108,143300,442120710,6920,6930,6930,6920,534
|
|
20241108,143200,438424940,6940,6940,6940,6930,55
|
|
20241108,143100,438043250,6930,6930,6930,6930,76
|
|
20241108,143000,437516570,6930,6940,6940,6930,425
|
|
20241108,142900,434571310,6930,6930,6930,6930,52
|
|
20241108,142800,434210950,6940,6940,6940,6940,12
|
|
20241108,142700,434127670,6940,6940,6940,6940,1
|
|
20241108,142600,434120730,6940,6940,6940,6940,0
|
|
20241108,142500,434120730,6940,6940,6940,6940,0
|
|
20241108,142400,434120730,6940,6940,6940,6940,11
|
|
20241108,142300,434044390,6950,6950,6950,6950,0
|
|
20241108,142200,434044390,6950,6940,6950,6940,4
|
|
20241108,142100,434016620,6940,6940,6940,6940,165
|
|
20241108,142000,432871520,6950,6950,6950,6950,0
|
|
20241108,141900,432871520,6950,6950,6950,6950,0
|
|
20241108,141800,432871520,6950,6960,6960,6950,16
|
|
20241108,141700,432760300,6940,6940,6940,6940,21
|
|
20241108,141600,432614560,6960,6960,6960,6960,0
|
|
20241108,141500,432614560,6960,6960,6960,6960,0
|
|
20241108,141400,432614560,6960,6960,6960,6960,0
|
|
20241108,141300,432614560,6960,6960,6960,6960,97
|
|
20241108,141200,431939440,6960,6960,6960,6960,201
|
|
20241108,141100,430540480,6960,6960,6960,6960,20
|
|
20241108,141000,430401280,6950,6950,6950,6950,0
|
|
20241108,140900,430401280,6950,6950,6950,6950,0
|
|
20241108,140800,430401280,6950,6950,6950,6950,11
|
|
20241108,140700,430324830,6950,6950,6950,6950,0
|
|
20241108,140600,430324830,6950,6950,6950,6950,1
|
|
20241108,140500,430317880,6930,6930,6930,6930,310
|
|
20241108,140400,428169580,6960,6960,6960,6960,0
|
|
20241108,140300,428169580,6960,6960,6960,6960,0
|
|
20241108,140200,428169580,6960,6940,6960,6930,3281
|
|
20241108,140100,405415070,6940,6960,6960,6940,201
|
|
20241108,140000,404019460,6940,6960,6960,6940,17
|
|
20241108,135900,403901340,6960,6950,6960,6950,640
|
|
20241108,135800,399448340,6960,6960,6960,6960,7
|
|
20241108,135700,399399620,6960,6960,6960,6960,7
|
|
20241108,135600,399350900,6960,6960,6960,6960,8
|
|
20241108,135500,399295220,6950,6960,6960,6950,146
|
|
20241108,135400,398280440,6960,6960,6960,6960,45
|
|
20241108,135300,397967240,6960,6960,6960,6960,107
|
|
20241108,135200,397222520,6960,6960,6960,6960,7
|
|
20241108,135100,397173800,6960,6990,6990,6960,1014
|
|
20241108,135000,390115270,6990,6990,6990,6990,7
|
|
20241108,134900,390066340,6970,6990,6990,6970,2171
|
|
20241108,134800,374922590,6980,6990,6990,6980,207
|
|
20241108,134700,373477660,6990,7000,7000,6990,57
|
|
20241108,134600,373079160,7000,7000,7000,7000,7
|
|
20241108,134500,373030160,7000,7000,7000,7000,35
|
|
20241108,134400,372785160,7000,7000,7000,7000,6
|
|
20241108,134300,372743160,7000,7000,7000,7000,8
|
|
20241108,134200,372687160,7000,7000,7000,7000,7
|
|
20241108,134100,372638160,7000,7000,7000,7000,7
|
|
20241108,134000,372589160,7000,7000,7000,7000,7
|
|
20241108,133900,372540160,7000,7000,7000,7000,20
|
|
20241108,133800,372400160,7000,7000,7000,7000,0
|
|
20241108,133700,372400160,7000,7000,7000,7000,17
|
|
20241108,133600,372281160,7000,7000,7000,7000,7
|
|
20241108,133500,372232160,7000,6990,7000,6990,57
|
|
20241108,133400,371833660,7000,7000,7000,6980,151
|
|
20241108,133300,370779500,6990,6980,6990,6980,1146
|
|
20241108,133200,362774690,7000,6980,7000,6980,84
|
|
20241108,133100,362188230,7000,7000,7000,7000,8
|
|
20241108,133000,362132230,7000,6990,7000,6990,27
|
|
20241108,132900,361943430,7000,7000,7000,7000,57
|
|
20241108,132800,361544430,7000,7000,7000,7000,30
|
|
20241108,132700,361334430,7000,7000,7000,7000,7
|
|
20241108,132600,361285430,7000,7000,7000,7000,7
|
|
20241108,132500,361236430,7000,7000,7000,7000,7
|
|
20241108,132400,361187430,7000,7000,7000,7000,8
|
|
20241108,132300,361131430,6980,7000,7000,6980,16
|
|
20241108,132200,361019610,7000,7000,7000,7000,1
|
|
20241108,132100,361012610,6980,7000,7000,6980,8
|
|
20241108,132000,360956630,7000,7000,7000,7000,7
|
|
20241108,131900,360907630,7000,7000,7000,7000,7
|
|
20241108,131800,360858630,6980,7000,7000,6980,428
|
|
20241108,131700,357871050,6990,6990,6990,6990,505
|
|
20241108,131600,354341100,7000,7000,7000,7000,7
|
|
20241108,131500,354292100,7000,7000,7000,7000,7
|
|
20241108,131400,354243100,7000,7000,7000,7000,8
|
|
20241108,131300,354187100,6990,6980,6990,6980,108
|
|
20241108,131200,353432190,6990,6990,6990,6990,5
|
|
20241108,131100,353397240,6990,6990,6990,6990,7
|
|
20241108,131000,353348310,6990,6990,6990,6990,349
|
|
20241108,130900,350908800,6990,6980,6990,6980,14
|
|
20241108,130800,350811010,6990,7000,7000,6990,33
|
|
20241108,130700,350580270,6980,6980,6980,6980,121
|
|
20241108,130600,349735690,7000,7000,7000,6980,59
|
|
20241108,130500,349322910,6980,7000,7000,6980,458
|
|
20241108,130400,346122040,7000,7000,7000,7000,8
|
|
20241108,130300,346066040,7010,7010,7010,7010,7
|
|
20241108,130200,346016970,7000,7000,7000,7000,7
|
|
20241108,130100,345967970,6990,6990,6990,6990,1
|
|
20241108,130000,345960980,7010,7000,7010,7000,10
|
|
20241108,125900,345890890,6990,7000,7000,6990,8
|
|
20241108,125800,345834900,7000,7010,7010,7000,16
|
|
20241108,125700,345722830,7000,7000,7000,7000,9
|
|
20241108,125600,345659830,7010,7010,7010,7010,0
|
|
20241108,125500,345659830,7010,7000,7010,7000,337
|
|
20241108,125400,343298060,7000,6990,7000,6990,18
|
|
20241108,125300,343172160,6990,7000,7000,6990,30
|
|
20241108,125200,342962170,7000,7000,7000,7000,189
|
|
20241108,125100,341639170,6990,6990,6990,6990,1
|
|
20241108,125000,341632180,7000,7000,7000,7000,7
|
|
20241108,124900,341583180,6990,6990,7000,6990,668
|
|
20241108,124800,336912790,6990,6990,6990,6990,7
|
|
20241108,124700,336863860,6980,6990,6990,6980,8
|
|
20241108,124600,336807950,6980,6990,6990,6980,57
|
|
20241108,124500,336410020,6980,6980,6980,6980,1
|
|
20241108,124400,336403040,6980,6980,6990,6980,216
|
|
20241108,124300,334895280,6980,6990,6990,6980,8
|
|
20241108,124200,334839370,6990,6990,6990,6990,7
|
|
20241108,124100,334790440,6980,6990,6990,6980,128
|
|
20241108,124000,333895730,6990,6990,6990,6990,13
|
|
20241108,123900,333804860,6990,6980,6990,6980,38
|
|
20241108,123800,333539550,6980,6980,6980,6980,7
|
|
20241108,123700,333490690,6970,6980,6980,6970,8
|
|
20241108,123600,333434860,6980,6990,6990,6980,148
|
|
20241108,123500,332400670,6980,6980,6980,6980,167
|
|
20241108,123400,331235010,6980,6970,6980,6970,8
|
|
20241108,123300,331179180,6970,6960,6970,6960,185
|
|
20241108,123200,329891520,6960,6970,6970,6960,8
|
|
20241108,123100,329835770,6960,6960,6960,6960,7
|
|
20241108,123000,329787050,6970,6970,6970,6970,35
|
|
20241108,122900,329543100,6970,6960,6970,6960,11
|
|
20241108,122800,329466440,6970,6970,6970,6970,7
|
|
20241108,122700,329417650,6970,6960,6970,6960,61
|
|
20241108,122600,328992880,6950,6970,6970,6950,257
|
|
20241108,122500,327204790,6970,6980,6980,6970,606
|
|
20241108,122400,322980900,6980,6980,6980,6980,20
|
|
20241108,122300,322841300,6980,6980,6980,6980,7
|
|
20241108,122200,322792440,6990,6990,6990,6990,7
|
|
20241108,122100,322743510,6990,6990,6990,6990,7
|
|
20241108,122000,322694580,6980,6990,6990,6980,8
|
|
20241108,121900,322638670,6980,6980,6980,6980,0
|
|
20241108,121800,322638670,6980,6980,6980,6980,7
|
|
20241108,121700,322589810,6990,6980,6990,6970,1107
|
|
20241108,121600,314863880,6980,6990,6990,6980,19
|
|
20241108,121500,314731080,6990,6990,6990,6990,7
|
|
20241108,121400,314682150,6980,6980,6980,6980,1
|
|
20241108,121300,314675170,6990,6990,6990,6990,7
|
|
20241108,121200,314626240,6990,6980,6990,6980,17
|
|
20241108,121100,314507510,6980,6990,6990,6980,187
|
|
20241108,121000,313202180,6980,6990,6990,6980,338
|
|
20241108,120900,310842870,6980,6990,6990,6980,8
|
|
20241108,120800,310786960,6990,6990,6990,6990,0
|
|
20241108,120700,310786960,6990,6980,6990,6980,8
|
|
20241108,120600,310731050,6990,6990,6990,6990,8
|
|
20241108,120500,310675130,6980,6990,6990,6980,8
|
|
20241108,120400,310619220,6990,6990,6990,6990,7
|
|
20241108,120300,310570290,6980,6980,6980,6980,11
|
|
20241108,120200,310493510,6990,6980,6990,6980,37
|
|
20241108,120100,310235180,6980,6980,6980,6980,7
|
|
20241108,120000,310186320,6990,6980,6990,6980,350
|
|
20241108,115900,307743250,6980,6990,6990,6980,8
|
|
20241108,115800,307687340,6990,6990,6990,6990,0
|
|
20241108,115700,307687340,6990,6980,6990,6980,9
|
|
20241108,115600,307624440,6990,6990,6990,6990,28
|
|
20241108,115500,307428720,6990,7000,7000,6990,36
|
|
20241108,115400,307177010,6980,6980,6980,6980,427
|
|
20241108,115300,304196550,6970,6970,6970,6970,1
|
|
20241108,115200,304189580,6980,6990,6990,6980,19
|
|
20241108,115100,304056840,6990,7000,7000,6980,9
|
|
20241108,115000,303993930,7000,7000,7000,7000,8
|
|
20241108,114900,303937930,7000,7000,7000,6970,594
|
|
20241108,114800,299788920,7000,7000,7000,7000,8
|
|
20241108,114700,299732920,7000,7000,7000,7000,548
|
|
20241108,114600,295896920,7000,7010,7010,7000,22
|
|
20241108,114500,295742840,7000,7000,7010,7000,12
|
|
20241108,114400,295658770,7000,7000,7010,7000,10
|
|
20241108,114300,295588760,7000,7010,7010,7000,11
|
|
20241108,114200,295511690,7000,7010,7010,7000,61
|
|
20241108,114100,295084680,7010,7000,7010,7000,264
|
|
20241108,114000,293236610,7000,6990,7000,6990,68
|
|
20241108,113900,292761120,6990,7000,7000,6990,17
|
|
20241108,113800,292642220,6990,7010,7010,6990,41
|
|
20241108,113700,292354860,7010,7010,7010,7010,2
|
|
20241108,113600,292340840,7010,7000,7010,7000,8
|
|
20241108,113500,292284770,7010,7000,7010,7000,210
|
|
20241108,113400,290812770,7010,7000,7010,7000,38
|
|
20241108,113300,290546400,7000,7020,7020,7000,375
|
|
20241108,113200,287919850,7010,7010,7010,7010,366
|
|
20241108,113100,285354190,7000,7000,7000,7000,0
|
|
20241108,113000,285354190,7000,7000,7010,7000,508
|
|
20241108,112900,281798120,7010,7010,7010,7010,7
|
|
20241108,112800,281749050,7000,7000,7010,7000,198
|
|
20241108,112700,280362970,7020,7000,7020,7000,19
|
|
20241108,112600,280229830,7010,7000,7010,7000,101
|
|
20241108,112500,279521830,7010,7000,7010,7000,199
|
|
20241108,112400,278128760,7000,7000,7000,7000,9
|
|
20241108,112300,278065760,7010,7000,7010,7000,139
|
|
20241108,112200,277092690,7020,7020,7020,7020,7
|
|
20241108,112100,277043550,7000,7000,7000,7000,1
|
|
20241108,112000,277036550,7020,7010,7020,7000,337
|
|
20241108,111900,274672820,7010,7000,7020,7000,137
|
|
20241108,111800,273712460,7010,7020,7020,7010,439
|
|
20241108,111700,270631750,7020,7000,7020,7000,8
|
|
20241108,111600,270575610,7000,7010,7010,7000,549
|
|
20241108,111500,266727790,7010,6990,7010,6990,306
|
|
20241108,111400,264585770,7000,7000,7000,6990,1107
|
|
20241108,111300,256846770,7000,6960,7000,6960,8
|
|
20241108,111200,256790810,6990,6970,6990,6970,3464
|
|
20241108,111100,232616400,6970,6960,6970,6950,1614
|
|
20241108,111000,221382270,6960,6960,6960,6960,20
|
|
20241108,110900,221243070,6960,6950,6960,6950,9
|
|
20241108,110800,221180440,6960,6950,6960,6950,54
|
|
20241108,110700,220805070,6960,6960,6960,6950,98
|
|
20241108,110600,220123000,6960,6960,6960,6960,117
|
|
20241108,110500,219308680,6950,6950,6950,6950,1
|
|
20241108,110400,219301730,6960,6960,6960,6960,8
|
|
20241108,110300,219246050,6960,6950,6960,6950,8
|
|
20241108,110200,219190380,6960,6950,6960,6950,207
|
|
20241108,110100,217751660,6950,6960,6960,6950,11
|
|
20241108,110000,217675140,6950,6950,6950,6950,1
|
|
20241108,105900,217668190,6960,6950,6960,6950,9
|
|
20241108,105800,217605560,6960,6960,6960,6960,8
|
|
20241108,105700,217549880,6960,6960,6960,6960,7
|
|
20241108,105600,217501160,6960,6950,6960,6950,11
|
|
20241108,105500,217424630,6950,6950,6960,6950,218
|
|
20241108,105400,215909460,6960,6960,6960,6960,0
|
|
20241108,105300,215909460,6960,6960,6960,6960,7
|
|
20241108,105200,215860740,6960,6960,6960,6960,7
|
|
20241108,105100,215812020,6960,6960,6960,6960,22
|
|
20241108,105000,215658900,6960,6960,6960,6960,7
|
|
20241108,104900,215610180,6960,6960,6960,6960,13
|
|
20241108,104800,215519700,6960,6960,6960,6960,7
|
|
20241108,104700,215470980,6950,6960,6960,6950,17
|
|
20241108,104600,215352760,6960,6960,6960,6960,7
|
|
20241108,104500,215304040,6960,6960,6960,6960,247
|
|
20241108,104400,213584920,6970,6970,6970,6970,7
|
|
20241108,104300,213536130,6950,6950,6950,6950,110
|
|
20241108,104200,212771630,6970,6970,6970,6970,7
|
|
20241108,104100,212722840,6970,6940,6970,6940,13
|
|
20241108,104000,212632380,6970,6970,6970,6970,290
|
|
20241108,103900,210611080,6970,6970,6970,6970,7
|
|
20241108,103800,210562290,6970,6970,6970,6970,7
|
|
20241108,103700,210513500,6950,6960,6960,6950,350
|
|
20241108,103600,208080930,6970,6960,6970,6960,13
|
|
20241108,103500,207990370,6970,6970,6970,6970,12
|
|
20241108,103400,207906730,6960,6970,6970,6960,87
|
|
20241108,103300,207300350,6960,6980,6980,6960,236
|
|
20241108,103200,205657630,6980,6980,6980,6980,0
|
|
20241108,103100,205657630,6980,6980,6980,6980,8
|
|
20241108,103000,205601790,6970,6960,6970,6960,6
|
|
20241108,102900,205559980,6970,6970,6980,6970,8
|
|
20241108,102800,205504210,6970,6970,6970,6970,7
|
|
20241108,102700,205455420,6960,6970,6970,6960,884
|
|
20241108,102600,199296410,6960,6970,6970,6960,49
|
|
20241108,102500,198955320,6970,6960,6970,6960,10
|
|
20241108,102400,198885650,6970,6970,6970,6970,7
|
|
20241108,102300,198836860,6960,6960,6960,6960,475
|
|
20241108,102200,195530860,6960,6960,6960,6960,7
|
|
20241108,102100,195482140,6960,6960,6960,6960,7
|
|
20241108,102000,195433420,6960,6960,6960,6960,0
|
|
20241108,101900,195433420,6960,6960,6960,6960,108
|
|
20241108,101800,194681740,6960,6960,6960,6960,7
|
|
20241108,101700,194633020,6960,6960,6960,6960,7
|
|
20241108,101600,194584300,6960,6960,6960,6960,7
|
|
20241108,101500,194535580,6960,6960,6960,6960,0
|
|
20241108,101400,194535580,6960,6960,6960,6960,7
|
|
20241108,101300,194486860,6960,6940,6960,6940,10
|
|
20241108,101200,194417300,6950,6950,6950,6950,26
|
|
20241108,101100,194236600,6950,6950,6950,6950,7
|
|
20241108,101000,194187950,6950,6950,6950,6950,157
|
|
20241108,100900,193096800,6950,6950,6950,6950,10
|
|
20241108,100800,193027300,6950,6950,6950,6950,151
|
|
20241108,100700,191977850,6950,6960,6960,6950,931
|
|
20241108,100600,185507330,6960,6960,6960,6960,7
|
|
20241108,100500,185458610,6960,6960,6960,6960,158
|
|
20241108,100400,184358930,6950,6970,6970,6950,968
|
|
20241108,100300,177631310,6970,6960,6970,6960,40
|
|
20241108,100200,177352810,6970,6960,6970,6960,45
|
|
20241108,100100,177039540,6960,6970,6970,6960,1507
|
|
20241108,100000,166550750,6960,6970,6970,6960,507
|
|
20241108,095900,163021960,6970,6970,6970,6970,8
|
|
20241108,095800,162966200,6970,6970,6970,6970,4
|
|
20241108,095700,162938320,6980,6970,6980,6970,11
|
|
20241108,095600,162861580,6970,6970,6980,6970,2027
|
|
20241108,095500,148733320,6970,6970,6970,6970,7
|
|
20241108,095400,148684530,6970,6970,6970,6970,5
|
|
20241108,095300,148649680,6970,6960,6970,6960,137
|
|
20241108,095200,147695120,6960,6970,6970,6960,253
|
|
20241108,095100,145933240,6980,6980,6980,6980,68
|
|
20241108,095000,145458600,6980,6970,6980,6970,30
|
|
20241108,094900,145249260,6960,6960,6960,6960,1
|
|
20241108,094800,145242300,6960,6960,6960,6960,36
|
|
20241108,094700,144991740,6960,6960,6960,6960,34
|
|
20241108,094600,144755100,6960,6960,6960,6960,4
|
|
20241108,094500,144727260,6950,6950,6950,6950,0
|
|
20241108,094400,144727260,6950,6950,6950,6950,0
|
|
20241108,094300,144727260,6950,6950,6950,6950,0
|
|
20241108,094200,144727260,6950,6950,6950,6950,0
|
|
20241108,094100,144727260,6950,6960,6960,6950,10
|
|
20241108,094000,144657750,6950,6950,6950,6950,0
|
|
20241108,093900,144657750,6950,6950,6950,6950,1
|
|
20241108,093800,144650800,6970,6970,6970,6970,0
|
|
20241108,093700,144650800,6970,6970,6970,6970,5
|
|
20241108,093600,144615950,6970,6970,6970,6970,36
|
|
20241108,093500,144365030,6970,6970,6970,6970,64
|
|
20241108,093400,143918950,6980,6980,6980,6980,1
|
|
20241108,093300,143911970,6980,6980,6980,6970,502
|
|
20241108,093200,140408420,6980,6980,6980,6980,67
|
|
20241108,093100,139940760,6970,6950,6970,6950,4172
|
|
20241108,093000,110944860,6940,6940,6940,6940,0
|
|
20241108,092900,110944860,6940,6940,6940,6940,340
|
|
20241108,092800,108585260,6940,6940,6940,6940,200
|
|
20241108,092700,107197260,6930,6930,6930,6930,1
|
|
20241108,092600,107190330,6940,6940,6940,6940,22
|
|
20241108,092500,107037650,6930,6930,6930,6930,9
|
|
20241108,092400,106975280,6950,6950,6950,6950,1
|
|
20241108,092300,106968330,6950,6950,6950,6950,7
|
|
20241108,092200,106919680,6950,6950,6950,6950,1
|
|
20241108,092100,106912730,6950,6940,6950,6940,435
|
|
20241108,092000,103893530,6930,6940,6940,6930,1451
|
|
20241108,091900,93826420,6950,6950,6950,6950,216
|
|
20241108,091800,92325220,6940,6950,6950,6940,661
|
|
20241108,091700,87731280,6950,6960,6960,6950,644
|
|
20241108,091600,83254380,6960,6960,6960,6960,126
|
|
20241108,091500,82377420,6960,6960,6960,6960,324
|
|
20241108,091400,80122380,6970,6970,6970,6970,35
|
|
20241108,091300,79878430,6970,6970,6970,6970,370
|
|
20241108,091200,77299530,6960,6960,6960,6960,21
|
|
20241108,091100,77153370,6960,6960,6960,6960,755
|
|
20241108,091000,71898570,6960,6960,6960,6960,200
|
|
20241108,090900,70506570,6960,6970,6970,6960,866
|
|
20241108,090800,64477210,6970,6970,6970,6970,206
|
|
20241108,090700,63041390,6960,6960,6960,6960,555
|
|
20241108,090600,59178590,6960,6960,6960,6960,571
|
|
20241108,090500,55204430,6980,6980,6980,6950,1205
|
|
20241108,090400,46813600,7000,6990,7000,6980,132
|
|
20241108,090300,45890190,6980,7000,7000,6980,44
|
|
20241108,090200,45583050,6980,6980,6980,6980,1473
|
|
20241108,090100,35301510,6980,7040,7040,6960,726
|
|
20241108,090000,30220110,7030,7010,7040,6930,4307
|