579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,183600,823620460,6910,6910,6910,6910,1429
|
|
20241111,183500,823620460,6910,6910,6910,6910,0
|
|
20241111,183400,823620460,6910,6910,6910,6910,0
|
|
20241111,183300,823620460,6910,6910,6910,6910,0
|
|
20241111,183200,823620460,6910,6910,6910,6910,0
|
|
20241111,183100,823620460,6910,6910,6910,6910,0
|
|
20241111,183000,823620460,6910,6910,6910,6910,0
|
|
20241111,182900,823620460,6910,6910,6910,6910,0
|
|
20241111,182800,823620460,6910,6910,6910,6910,0
|
|
20241111,182700,823620460,6910,6910,6910,6910,0
|
|
20241111,182600,823620460,6910,6910,6910,6910,0
|
|
20241111,182500,823620460,6910,6910,6910,6910,0
|
|
20241111,182400,823620460,6910,6910,6910,6910,0
|
|
20241111,182300,823620460,6910,6910,6910,6910,0
|
|
20241111,182200,823620460,6910,6910,6910,6910,0
|
|
20241111,182100,823620460,6910,6910,6910,6910,0
|
|
20241111,182000,823620460,6910,6910,6910,6910,0
|
|
20241111,181900,823620460,6910,6910,6910,6910,0
|
|
20241111,181800,823620460,6910,6910,6910,6910,0
|
|
20241111,181700,823620460,6910,6910,6910,6910,0
|
|
20241111,181600,823620460,6910,6910,6910,6910,0
|
|
20241111,181500,823620460,6910,6910,6910,6910,0
|
|
20241111,181400,823620460,6910,6910,6910,6910,0
|
|
20241111,181300,823620460,6910,6910,6910,6910,0
|
|
20241111,181200,823620460,6910,6910,6910,6910,0
|
|
20241111,181100,823620460,6910,6910,6910,6910,0
|
|
20241111,181000,823620460,6910,6910,6910,6910,0
|
|
20241111,180900,823620460,6910,6910,6910,6910,0
|
|
20241111,180800,823620460,6910,6910,6910,6910,0
|
|
20241111,180700,823620460,6910,6910,6910,6910,0
|
|
20241111,180600,823620460,6910,6910,6910,6910,1429
|
|
20241111,180500,823620460,6910,6910,6910,6910,0
|
|
20241111,180400,823620460,6910,6910,6910,6910,0
|
|
20241111,180300,823620460,6910,6910,6910,6910,0
|
|
20241111,180200,823620460,6910,6910,6910,6910,0
|
|
20241111,180100,823620460,6910,6910,6910,6910,0
|
|
20241111,180000,823620460,6910,6910,6910,6910,0
|
|
20241111,175900,823620460,6910,6910,6910,6910,0
|
|
20241111,175800,823620460,6910,6910,6910,6910,0
|
|
20241111,175700,823620460,6910,6910,6910,6910,0
|
|
20241111,175600,823620460,6910,6910,6910,6910,0
|
|
20241111,175500,823620460,6910,6910,6910,6910,0
|
|
20241111,175400,823620460,6910,6910,6910,6910,0
|
|
20241111,175300,823620460,6910,6910,6910,6910,0
|
|
20241111,175200,823620460,6910,6910,6910,6910,0
|
|
20241111,175100,823620460,6910,6910,6910,6910,0
|
|
20241111,175000,823620460,6910,6910,6910,6910,0
|
|
20241111,174900,823620460,6910,6910,6910,6910,0
|
|
20241111,174800,823620460,6910,6910,6910,6910,0
|
|
20241111,174700,823620460,6910,6910,6910,6910,0
|
|
20241111,174600,823620460,6910,6910,6910,6910,0
|
|
20241111,174500,823620460,6910,6910,6910,6910,0
|
|
20241111,174400,823620460,6910,6910,6910,6910,0
|
|
20241111,174300,823620460,6910,6910,6910,6910,0
|
|
20241111,174200,823620460,6910,6910,6910,6910,0
|
|
20241111,174100,823620460,6910,6910,6910,6910,0
|
|
20241111,174000,823620460,6910,6910,6910,6910,0
|
|
20241111,173900,823620460,6910,6910,6910,6910,0
|
|
20241111,173800,823620460,6910,6910,6910,6910,0
|
|
20241111,173700,823620460,6910,6910,6910,6910,0
|
|
20241111,173600,823620460,6910,6910,6910,6910,1429
|
|
20241111,173500,823620460,6910,6910,6910,6910,0
|
|
20241111,173400,823620460,6910,6910,6910,6910,0
|
|
20241111,173300,823620460,6910,6910,6910,6910,0
|
|
20241111,173200,823620460,6910,6910,6910,6910,0
|
|
20241111,173100,823620460,6910,6910,6910,6910,0
|
|
20241111,173000,823620460,6910,6910,6910,6910,0
|
|
20241111,172900,823620460,6910,6910,6910,6910,0
|
|
20241111,172800,823620460,6910,6910,6910,6910,0
|
|
20241111,172700,823620460,6910,6910,6910,6910,0
|
|
20241111,172600,823620460,6910,6910,6910,6910,0
|
|
20241111,172500,823620460,6910,6910,6910,6910,0
|
|
20241111,172400,823620460,6910,6910,6910,6910,0
|
|
20241111,172300,823620460,6910,6910,6910,6910,0
|
|
20241111,172200,823620460,6910,6910,6910,6910,0
|
|
20241111,172100,823620460,6910,6910,6910,6910,0
|
|
20241111,172000,823620460,6910,6910,6910,6910,0
|
|
20241111,171900,823620460,6910,6910,6910,6910,0
|
|
20241111,171800,823620460,6910,6910,6910,6910,0
|
|
20241111,171700,823620460,6910,6910,6910,6910,0
|
|
20241111,171600,823620460,6910,6910,6910,6910,0
|
|
20241111,171500,823620460,6910,6910,6910,6910,0
|
|
20241111,171400,823620460,6910,6910,6910,6910,0
|
|
20241111,171300,823620460,6910,6910,6910,6910,0
|
|
20241111,171200,823620460,6910,6910,6910,6910,0
|
|
20241111,171100,823620460,6910,6910,6910,6910,0
|
|
20241111,171000,823620460,6910,6910,6910,6910,0
|
|
20241111,170900,823620460,6910,6910,6910,6910,0
|
|
20241111,170800,823620460,6910,6910,6910,6910,0
|
|
20241111,170700,823620460,6910,6910,6910,6910,0
|
|
20241111,170600,823620460,6910,6910,6910,6910,1429
|
|
20241111,170500,823620460,6910,6910,6910,6910,0
|
|
20241111,170400,823620460,6910,6910,6910,6910,0
|
|
20241111,170300,823620460,6910,6910,6910,6910,0
|
|
20241111,170200,823620460,6910,6910,6910,6910,0
|
|
20241111,170100,823620460,6910,6910,6910,6910,0
|
|
20241111,170000,823620460,6910,6910,6910,6910,0
|
|
20241111,165900,823620460,6910,6910,6910,6910,0
|
|
20241111,165800,823620460,6910,6910,6910,6910,0
|
|
20241111,165700,823620460,6910,6910,6910,6910,0
|
|
20241111,165600,823620460,6910,6910,6910,6910,0
|
|
20241111,165500,823620460,6910,6910,6910,6910,0
|
|
20241111,165400,823620460,6910,6910,6910,6910,0
|
|
20241111,165300,823620460,6910,6910,6910,6910,0
|
|
20241111,165200,823620460,6910,6910,6910,6910,0
|
|
20241111,165100,823620460,6910,6910,6910,6910,0
|
|
20241111,165000,823620460,6910,6910,6910,6910,0
|
|
20241111,164900,823620460,6910,6910,6910,6910,0
|
|
20241111,164800,823620460,6910,6910,6910,6910,0
|
|
20241111,164700,823620460,6910,6910,6910,6910,0
|
|
20241111,164600,823620460,6910,6910,6910,6910,0
|
|
20241111,164500,823620460,6910,6910,6910,6910,0
|
|
20241111,164400,823620460,6910,6910,6910,6910,0
|
|
20241111,164300,823620460,6910,6910,6910,6910,0
|
|
20241111,164200,823620460,6910,6910,6910,6910,0
|
|
20241111,164100,823620460,6910,6910,6910,6910,0
|
|
20241111,164000,823620460,6910,6910,6910,6910,0
|
|
20241111,163900,823620460,6910,6910,6910,6910,0
|
|
20241111,163800,823620460,6910,6910,6910,6910,0
|
|
20241111,163700,823620460,6910,6910,6910,6910,0
|
|
20241111,163600,823620460,6910,6910,6910,6910,1429
|
|
20241111,163500,823620460,6910,6910,6910,6910,0
|
|
20241111,163400,823620460,6910,6910,6910,6910,0
|
|
20241111,163300,823620460,6910,6910,6910,6910,0
|
|
20241111,163200,823620460,6910,6910,6910,6910,0
|
|
20241111,163100,823620460,6910,6910,6910,6910,0
|
|
20241111,163000,823620460,6910,6910,6910,6910,0
|
|
20241111,162900,823620460,6910,6910,6910,6910,0
|
|
20241111,162800,823620460,6910,6910,6910,6910,0
|
|
20241111,162700,823620460,6910,6910,6910,6910,0
|
|
20241111,162600,823620460,6910,6910,6910,6910,0
|
|
20241111,162500,823620460,6910,6910,6910,6910,0
|
|
20241111,162400,823620460,6910,6910,6910,6910,0
|
|
20241111,162300,823620460,6910,6910,6910,6910,0
|
|
20241111,162200,823620460,6910,6910,6910,6910,0
|
|
20241111,162100,823620460,6910,6910,6910,6910,0
|
|
20241111,162000,823620460,6910,6910,6910,6910,0
|
|
20241111,161900,823620460,6910,6910,6910,6910,0
|
|
20241111,161800,823620460,6910,6910,6910,6910,0
|
|
20241111,161700,823620460,6910,6910,6910,6910,0
|
|
20241111,161600,823620460,6910,6910,6910,6910,0
|
|
20241111,161500,823620460,6910,6910,6910,6910,0
|
|
20241111,161400,823620460,6910,6910,6910,6910,0
|
|
20241111,161300,823620460,6910,6910,6910,6910,0
|
|
20241111,161200,823620460,6910,6910,6910,6910,0
|
|
20241111,161100,823620460,6910,6910,6910,6910,0
|
|
20241111,161000,823620460,6910,6910,6910,6910,0
|
|
20241111,160900,823620460,6910,6910,6910,6910,0
|
|
20241111,160800,823620460,6910,6910,6910,6910,0
|
|
20241111,160700,823620460,6910,6910,6910,6910,0
|
|
20241111,160600,823620460,6910,6910,6910,6910,1429
|
|
20241111,160500,823620460,6910,6910,6910,6910,0
|
|
20241111,160400,823620460,6910,6910,6910,6910,0
|
|
20241111,160300,823620460,6910,6910,6910,6910,0
|
|
20241111,160200,823620460,6910,6910,6910,6910,0
|
|
20241111,160100,823620460,6910,6910,6910,6910,0
|
|
20241111,160000,823620460,6910,6910,6910,6910,0
|
|
20241111,155900,823620460,6910,6910,6910,6910,0
|
|
20241111,155800,823620460,6910,6910,6910,6910,0
|
|
20241111,155700,823620460,6910,6910,6910,6910,0
|
|
20241111,155600,823620460,6910,6910,6910,6910,0
|
|
20241111,155500,823620460,6910,6910,6910,6910,0
|
|
20241111,155400,823620460,6910,6910,6910,6910,0
|
|
20241111,155300,823620460,6910,6910,6910,6910,0
|
|
20241111,155200,823620460,6910,6910,6910,6910,0
|
|
20241111,155100,823620460,6910,6910,6910,6910,0
|
|
20241111,155000,823620460,6910,6910,6910,6910,0
|
|
20241111,154900,823620460,6910,6910,6910,6910,0
|
|
20241111,154800,823620460,6910,6910,6910,6910,0
|
|
20241111,154700,823620460,6910,6910,6910,6910,0
|
|
20241111,154600,823620460,6910,6910,6910,6910,0
|
|
20241111,154500,823620460,6910,6910,6910,6910,0
|
|
20241111,154400,823620460,6910,6910,6910,6910,0
|
|
20241111,154300,823620460,6910,6910,6910,6910,0
|
|
20241111,154200,823620460,6910,6910,6910,6910,0
|
|
20241111,154100,823620460,6910,6910,6910,6910,0
|
|
20241111,154000,823620460,6910,6910,6910,6910,0
|
|
20241111,153900,823620460,6910,6910,6910,6910,0
|
|
20241111,153800,823620460,6910,6910,6910,6910,0
|
|
20241111,153700,823620460,6910,6910,6910,6910,0
|
|
20241111,153600,823620460,6910,6910,6910,6910,1429
|
|
20241111,153500,823620460,6910,6910,6910,6910,0
|
|
20241111,153400,823620460,6910,6910,6910,6910,0
|
|
20241111,153300,823620460,6910,6910,6910,6910,0
|
|
20241111,153200,823620460,6910,6910,6910,6910,0
|
|
20241111,153100,823620460,6910,6910,6910,6910,0
|
|
20241111,153000,823620460,6910,6910,6910,6910,1429
|
|
20241111,152900,813746070,6930,6930,6930,6930,0
|
|
20241111,152800,813746070,6930,6930,6930,6930,0
|
|
20241111,152700,813746070,6930,6930,6930,6930,0
|
|
20241111,152600,813746070,6930,6930,6930,6930,0
|
|
20241111,152500,813746070,6930,6930,6930,6930,0
|
|
20241111,152400,813746070,6930,6930,6930,6930,0
|
|
20241111,152300,813746070,6930,6930,6930,6930,0
|
|
20241111,152200,813746070,6930,6930,6930,6930,0
|
|
20241111,152100,813746070,6930,6930,6930,6930,0
|
|
20241111,152000,813746070,6930,6930,6930,6930,0
|
|
20241111,151900,813746070,6930,6930,6930,6930,252
|
|
20241111,151800,811999710,6930,6930,6930,6930,47
|
|
20241111,151700,811674000,6930,6930,6930,6930,878
|
|
20241111,151600,805589460,6950,6920,6950,6920,2590
|
|
20241111,151500,787638340,6900,6900,6900,6900,0
|
|
20241111,151400,787638340,6900,6900,6900,6900,801
|
|
20241111,151300,782111440,6900,6900,6900,6900,0
|
|
20241111,151200,782111440,6900,6900,6900,6900,0
|
|
20241111,151100,782111440,6900,6920,6920,6900,4000
|
|
20241111,151000,754463690,6920,6930,6930,6920,2010
|
|
20241111,150900,740554390,6940,6940,6940,6940,24
|
|
20241111,150800,740387830,6940,6940,6940,6940,0
|
|
20241111,150700,740387830,6940,6940,6940,6940,0
|
|
20241111,150600,740387830,6940,6940,6940,6940,13
|
|
20241111,150500,740297610,6940,6940,6940,6940,15
|
|
20241111,150400,740193510,6940,6940,6940,6940,0
|
|
20241111,150300,740193510,6940,6940,6940,6940,0
|
|
20241111,150200,740193510,6940,6940,6940,6940,0
|
|
20241111,150100,740193510,6940,6940,6940,6940,0
|
|
20241111,150000,740193510,6940,6940,6940,6940,294
|
|
20241111,145900,738153150,6920,6920,6920,6920,499
|
|
20241111,145800,734700070,6920,6920,6920,6920,0
|
|
20241111,145700,734700070,6920,6920,6920,6920,0
|
|
20241111,145600,734700070,6920,6920,6930,6920,477
|
|
20241111,145500,731398670,6930,6930,6930,6930,1478
|
|
20241111,145400,721156130,6930,6930,6930,6930,1
|
|
20241111,145300,721149200,6950,6950,6950,6950,0
|
|
20241111,145200,721149200,6950,6950,6950,6950,0
|
|
20241111,145100,721149200,6950,6950,6950,6950,0
|
|
20241111,145000,721149200,6950,6930,6950,6930,1002
|
|
20241111,144900,714187140,6920,6920,6920,6920,0
|
|
20241111,144800,714187140,6920,6920,6920,6920,1000
|
|
20241111,144700,707267140,6930,6930,6930,6930,15
|
|
20241111,144600,707163190,6930,6930,6930,6930,5
|
|
20241111,144500,707128540,6930,6930,6930,6930,7
|
|
20241111,144400,707080030,6930,6930,6930,6930,181
|
|
20241111,144300,705825700,6930,6930,6930,6930,0
|
|
20241111,144200,705825700,6930,6930,6930,6930,20
|
|
20241111,144100,705687100,6960,6960,6960,6960,0
|
|
20241111,144000,705687100,6960,6950,6960,6950,20
|
|
20241111,143900,705547910,6970,6970,6970,6970,0
|
|
20241111,143800,705547910,6970,6970,6970,6970,0
|
|
20241111,143700,705547910,6970,6970,6970,6970,10
|
|
20241111,143600,705478210,6950,6930,6950,6930,600
|
|
20241111,143500,701311770,6940,6940,6940,6940,0
|
|
20241111,143400,701311770,6940,6940,6940,6940,0
|
|
20241111,143300,701311770,6940,6940,6940,6940,0
|
|
20241111,143200,701311770,6940,6940,6940,6940,0
|
|
20241111,143100,701311770,6940,6940,6940,6940,235
|
|
20241111,143000,699680870,6920,6920,6920,6920,0
|
|
20241111,142900,699680870,6920,6920,6920,6920,0
|
|
20241111,142800,699680870,6920,6920,6920,6920,0
|
|
20241111,142700,699680870,6920,6920,6920,6920,0
|
|
20241111,142600,699680870,6920,6920,6920,6920,0
|
|
20241111,142500,699680870,6920,6920,6920,6920,2
|
|
20241111,142400,699667030,6930,6930,6930,6930,1010
|
|
20241111,142300,692667730,6920,6920,6920,6920,199
|
|
20241111,142200,691290650,6920,6920,6920,6920,1
|
|
20241111,142100,691283730,6920,6900,6920,6890,193
|
|
20241111,142000,689950610,6900,6900,6900,6900,0
|
|
20241111,141900,689950610,6900,6900,6900,6900,20
|
|
20241111,141800,689812610,6910,6910,6910,6910,1
|
|
20241111,141700,689805700,6920,6920,6920,6920,1
|
|
20241111,141600,689798780,6880,6880,6880,6880,0
|
|
20241111,141500,689798780,6880,6880,6890,6880,1521
|
|
20241111,141400,679334200,6890,6890,6890,6890,10
|
|
20241111,141300,679265300,6890,6900,6900,6890,727
|
|
20241111,141200,674256260,6900,6900,6900,6900,0
|
|
20241111,141100,674256260,6900,6900,6900,6900,0
|
|
20241111,141000,674256260,6900,6900,6900,6900,0
|
|
20241111,140900,674256260,6900,6840,6900,6840,5060
|
|
20241111,140800,639438380,6840,6840,6840,6840,22
|
|
20241111,140700,639287900,6840,6850,6850,6840,103
|
|
20241111,140600,638582380,6840,6860,6880,6840,4654
|
|
20241111,140500,606688940,6860,6870,6870,6860,500
|
|
20241111,140400,603254040,6870,6870,6880,6870,1906
|
|
20241111,140300,590158370,6870,6880,6880,6870,565
|
|
20241111,140200,586271370,6890,6890,6890,6890,484
|
|
20241111,140100,582936610,6900,6900,6900,6890,22
|
|
20241111,140000,582784930,6890,6890,6890,6890,20
|
|
20241111,135900,582647130,6900,6900,6900,6900,1
|
|
20241111,135800,582640230,6900,6900,6900,6900,51
|
|
20241111,135700,582288330,6890,6890,6890,6890,0
|
|
20241111,135600,582288330,6890,6890,6890,6890,730
|
|
20241111,135500,577258630,6890,6890,6890,6890,5
|
|
20241111,135400,577224180,6890,6890,6890,6890,0
|
|
20241111,135300,577224180,6890,6890,6890,6890,0
|
|
20241111,135200,577224180,6890,6900,6900,6890,400
|
|
20241111,135100,574467340,6900,6900,6900,6900,100
|
|
20241111,135000,573777340,6900,6900,6900,6900,406
|
|
20241111,134900,570975940,6900,6900,6900,6900,876
|
|
20241111,134800,564931540,6900,6900,6900,6900,11
|
|
20241111,134700,564855640,6900,6900,6900,6900,0
|
|
20241111,134600,564855640,6900,6900,6900,6900,13
|
|
20241111,134500,564765940,6900,6900,6900,6900,0
|
|
20241111,134400,564765940,6900,6900,6900,6900,1
|
|
20241111,134300,564759040,6900,6900,6900,6900,3
|
|
20241111,134200,564738340,6940,6940,6940,6940,0
|
|
20241111,134100,564738340,6940,6940,6940,6940,0
|
|
20241111,134000,564738340,6940,6940,6940,6940,0
|
|
20241111,133900,564738340,6940,6940,6940,6940,100
|
|
20241111,133800,564044340,6940,6940,6940,6940,0
|
|
20241111,133700,564044340,6940,6930,6940,6930,120
|
|
20241111,133600,563211700,6880,6900,6900,6880,1982
|
|
20241111,133500,549552520,6930,6930,6930,6930,144
|
|
20241111,133400,548554600,6900,6910,6910,6900,71
|
|
20241111,133300,548064490,6920,6920,6920,6920,1
|
|
20241111,133200,548057570,6920,6920,6920,6920,1
|
|
20241111,133100,548050650,6920,6920,6920,6920,1
|
|
20241111,133000,548043730,6930,6910,6930,6910,6
|
|
20241111,132900,548002170,6920,6920,6920,6920,0
|
|
20241111,132800,548002170,6920,6920,6920,6920,2559
|
|
20241111,132700,530293890,6920,6920,6920,6920,10
|
|
20241111,132600,530224690,6920,6920,6920,6920,10
|
|
20241111,132500,530155490,6920,6910,6920,6900,619
|
|
20241111,132400,525878530,6920,6920,6920,6920,60
|
|
20241111,132300,525463330,6910,6920,6920,6910,243
|
|
20241111,132200,523781970,6920,6920,6920,6920,1
|
|
20241111,132100,523775050,6920,6930,6930,6920,113
|
|
20241111,132000,522992070,6930,6930,6930,6930,177
|
|
20241111,131900,521765460,6930,6930,6930,6930,114
|
|
20241111,131800,520975440,6930,6930,6930,6930,0
|
|
20241111,131700,520975440,6930,6930,6930,6930,0
|
|
20241111,131600,520975440,6930,6930,6930,6930,0
|
|
20241111,131500,520975440,6930,6930,6930,6930,20
|
|
20241111,131400,520836840,6920,6920,6920,6920,0
|
|
20241111,131300,520836840,6920,6920,6920,6920,0
|
|
20241111,131200,520836840,6920,6920,6920,6920,40
|
|
20241111,131100,520560040,6910,6910,6910,6910,0
|
|
20241111,131000,520560040,6910,6910,6910,6910,0
|
|
20241111,130900,520560040,6910,6910,6910,6910,0
|
|
20241111,130800,520560040,6910,6910,6910,6910,15
|
|
20241111,130700,520456390,6910,6910,6910,6910,0
|
|
20241111,130600,520456390,6910,6910,6910,6910,0
|
|
20241111,130500,520456390,6910,6900,6910,6900,2187
|
|
20241111,130400,505357550,6910,6920,6920,6910,1813
|
|
20241111,130300,492823050,6930,6930,6930,6930,900
|
|
20241111,130200,486586050,6930,6930,6930,6920,890
|
|
20241111,130100,480418920,6930,6930,6930,6920,767
|
|
20241111,130000,475105610,6930,6930,6930,6930,684
|
|
20241111,125900,470365490,6930,6950,6950,6930,4103
|
|
20241111,125800,441893740,6950,6950,6950,6950,23
|
|
20241111,125700,441733890,6950,6950,6950,6950,5
|
|
20241111,125600,441699140,6950,6950,6950,6950,0
|
|
20241111,125500,441699140,6950,6950,6950,6950,0
|
|
20241111,125400,441699140,6950,6950,6950,6950,0
|
|
20241111,125300,441699140,6950,6950,6950,6950,680
|
|
20241111,125200,436973140,6950,6950,6950,6950,0
|
|
20241111,125100,436973140,6950,6950,6950,6950,1383
|
|
20241111,125000,427361290,6960,6960,6960,6960,1
|
|
20241111,124900,427354330,6950,6950,6950,6950,0
|
|
20241111,124800,427354330,6950,6950,6950,6950,0
|
|
20241111,124700,427354330,6950,6950,6950,6950,0
|
|
20241111,124600,427354330,6950,6950,6950,6950,0
|
|
20241111,124500,427354330,6950,6950,6950,6950,0
|
|
20241111,124400,427354330,6950,6950,6950,6950,7
|
|
20241111,124300,427305680,6950,6950,6950,6950,500
|
|
20241111,124200,423830680,6950,6960,6960,6950,1772
|
|
20241111,124100,411508920,6970,6970,6970,6970,5
|
|
20241111,124000,411474070,6960,6970,6970,6960,28
|
|
20241111,123900,411279140,6970,6970,6970,6970,19
|
|
20241111,123800,411146710,6960,6970,6970,6960,900
|
|
20241111,123700,404876290,6970,6970,6970,6970,0
|
|
20241111,123600,404876290,6970,6980,6980,6970,305
|
|
20241111,123500,402749400,6980,6970,6980,6970,21
|
|
20241111,123400,402602840,6970,6970,6970,6970,0
|
|
20241111,123300,402602840,6970,6970,6970,6970,0
|
|
20241111,123200,402602840,6970,6970,6970,6970,0
|
|
20241111,123100,402602840,6970,6970,6970,6970,182
|
|
20241111,123000,401334300,6960,6960,6960,6960,0
|
|
20241111,122900,401334300,6960,6960,6960,6960,0
|
|
20241111,122800,401334300,6960,6960,6960,6960,0
|
|
20241111,122700,401334300,6960,6960,6960,6960,0
|
|
20241111,122600,401334300,6960,6960,6960,6960,10
|
|
20241111,122500,401264700,6960,6960,6960,6960,0
|
|
20241111,122400,401264700,6960,6960,6960,6960,0
|
|
20241111,122300,401264700,6960,6960,6960,6960,0
|
|
20241111,122200,401264700,6960,6960,6960,6960,0
|
|
20241111,122100,401264700,6960,6970,6970,6960,70
|
|
20241111,122000,400777000,6960,6960,6960,6960,20
|
|
20241111,121900,400637800,6970,6960,6970,6960,35
|
|
20241111,121800,400394050,6970,6970,6970,6970,10
|
|
20241111,121700,400324350,6960,6960,6960,6950,809
|
|
20241111,121600,394701620,6960,6960,6960,6960,9
|
|
20241111,121500,394638980,6960,6960,6960,6960,44
|
|
20241111,121400,394332740,6960,6960,6960,6960,11
|
|
20241111,121300,394256180,6960,6960,6960,6960,332
|
|
20241111,121200,391945460,6950,6950,6950,6950,0
|
|
20241111,121100,391945460,6950,6950,6950,6950,8
|
|
20241111,121000,391889860,6950,6950,6950,6950,0
|
|
20241111,120900,391889860,6950,6950,6950,6950,10
|
|
20241111,120800,391820360,6960,6960,6960,6960,0
|
|
20241111,120700,391820360,6960,6960,6960,6960,43
|
|
20241111,120600,391521080,6960,6950,6960,6950,53
|
|
20241111,120500,391152300,6960,6960,6960,6960,719
|
|
20241111,120400,386148060,6960,6960,6960,6960,1
|
|
20241111,120300,386141100,6960,6960,6960,6960,256
|
|
20241111,120200,384359340,6960,6960,6960,6960,0
|
|
20241111,120100,384359340,6960,6960,6960,6960,0
|
|
20241111,120000,384359340,6960,6970,6970,6960,400
|
|
20241111,115900,381574640,6960,6960,6960,6960,49
|
|
20241111,115800,381233600,6970,6970,6970,6970,0
|
|
20241111,115700,381233600,6970,6970,6970,6970,10
|
|
20241111,115600,381163900,6970,6970,6970,6970,0
|
|
20241111,115500,381163900,6970,6970,6970,6970,1
|
|
20241111,115400,381156930,6990,6990,6990,6990,0
|
|
20241111,115300,381156930,6990,6990,6990,6990,0
|
|
20241111,115200,381156930,6990,6970,6990,6970,141
|
|
20241111,115100,380171420,6970,6970,6970,6970,15
|
|
20241111,115000,380066870,6960,6960,6960,6960,0
|
|
20241111,114900,380066870,6960,6960,6960,6960,0
|
|
20241111,114800,380066870,6960,6960,6960,6960,3
|
|
20241111,114700,380045990,6960,6960,6960,6960,0
|
|
20241111,114600,380045990,6960,6960,6960,6960,0
|
|
20241111,114500,380045990,6960,6970,6970,6960,36
|
|
20241111,114400,379795270,6980,6980,6980,6980,0
|
|
20241111,114300,379795270,6980,6980,6980,6980,20
|
|
20241111,114200,379655670,6970,6970,6970,6970,0
|
|
20241111,114100,379655670,6970,6970,6970,6970,5
|
|
20241111,114000,379620820,6990,6990,6990,6990,0
|
|
20241111,113900,379620820,6990,6990,6990,6990,22
|
|
20241111,113800,379467040,6990,6990,6990,6990,0
|
|
20241111,113700,379467040,6990,6980,6990,6980,20
|
|
20241111,113600,379327340,6980,6990,6990,6980,11
|
|
20241111,113500,379250460,6960,6990,6990,6960,1020
|
|
20241111,113400,372150660,6960,6960,6960,6960,10
|
|
20241111,113300,372081060,6950,6950,6950,6950,0
|
|
20241111,113200,372081060,6950,6950,6950,6950,0
|
|
20241111,113100,372081060,6950,6990,6990,6950,2001
|
|
20241111,113000,358135390,6980,6980,6980,6980,0
|
|
20241111,112900,358135390,6980,6980,6980,6980,1
|
|
20241111,112800,358128410,6980,6980,6980,6980,164
|
|
20241111,112700,356983690,6970,6970,6970,6970,0
|
|
20241111,112600,356983690,6970,6970,6970,6970,20
|
|
20241111,112500,356844290,6980,6980,6980,6980,0
|
|
20241111,112400,356844290,6980,6980,6980,6980,0
|
|
20241111,112300,356844290,6980,6980,6980,6980,15
|
|
20241111,112200,356739590,6970,6970,6970,6970,0
|
|
20241111,112100,356739590,6970,6970,6970,6970,10
|
|
20241111,112000,356669890,6970,6980,6980,6970,958
|
|
20241111,111900,349983750,6980,6980,6980,6980,0
|
|
20241111,111800,349983750,6980,6980,6980,6980,0
|
|
20241111,111700,349983750,6980,6980,6980,6980,376
|
|
20241111,111600,347359270,6980,6980,6980,6980,100
|
|
20241111,111500,346661270,6980,6980,6980,6980,1546
|
|
20241111,111400,335870190,6990,6990,6990,6990,0
|
|
20241111,111300,335870190,6990,7000,7000,6990,316
|
|
20241111,111200,333661300,7010,7010,7010,7010,0
|
|
20241111,111100,333661300,7010,7010,7010,7010,0
|
|
20241111,111000,333661300,7010,6990,7010,6990,284
|
|
20241111,110900,331675200,6990,6990,6990,6990,0
|
|
20241111,110800,331675200,6990,6990,6990,6990,915
|
|
20241111,110700,325279350,6990,7000,7000,6990,320
|
|
20241111,110600,323039550,7000,7000,7000,7000,12
|
|
20241111,110500,322955550,7010,7010,7010,7010,0
|
|
20241111,110400,322955550,7010,7010,7010,7010,0
|
|
20241111,110300,322955550,7010,7010,7010,7010,57
|
|
20241111,110200,322555980,7000,7000,7000,7000,0
|
|
20241111,110100,322555980,7000,7000,7000,7000,0
|
|
20241111,110000,322555980,7000,7010,7010,7000,526
|
|
20241111,105900,318868990,7010,7010,7010,7010,1019
|
|
20241111,105800,311725800,7020,7030,7030,7020,438
|
|
20241111,105700,308646750,7020,7020,7020,7020,0
|
|
20241111,105600,308646750,7020,7010,7020,7010,73
|
|
20241111,105500,308134390,7010,7010,7010,7010,0
|
|
20241111,105400,308134390,7010,7000,7010,7000,156
|
|
20241111,105300,307041050,7010,7010,7010,7010,15
|
|
20241111,105200,306935900,7010,7010,7010,7010,0
|
|
20241111,105100,306935900,7010,7000,7010,7000,21
|
|
20241111,105000,306788890,7030,7020,7030,7020,20
|
|
20241111,104900,306648300,7030,7030,7030,7030,5
|
|
20241111,104800,306613150,7000,7000,7000,7000,1
|
|
20241111,104700,306606150,7030,7030,7030,7030,71
|
|
20241111,104600,306107020,7000,7000,7000,7000,150
|
|
20241111,104500,305057020,7000,7020,7030,7000,401
|
|
20241111,104400,302239520,7010,7000,7010,7000,739
|
|
20241111,104300,297066230,6990,6990,6990,6990,0
|
|
20241111,104200,297066230,6990,6980,6990,6970,732
|
|
20241111,104100,291952740,6970,6970,6970,6970,0
|
|
20241111,104000,291952740,6970,6970,6970,6970,6
|
|
20241111,103900,291910920,6980,6980,6980,6980,82
|
|
20241111,103800,291338560,6950,6950,6950,6950,0
|
|
20241111,103700,291338560,6950,6950,6950,6950,0
|
|
20241111,103600,291338560,6950,6960,6960,6950,1496
|
|
20241111,103500,280939330,6960,6960,6960,6960,6
|
|
20241111,103400,280897570,6960,6950,6960,6950,251
|
|
20241111,103300,279150620,6950,6950,6950,6950,0
|
|
20241111,103200,279150620,6950,6950,6950,6950,51
|
|
20241111,103100,278796170,6950,6950,6950,6950,0
|
|
20241111,103000,278796170,6950,6950,6950,6950,1
|
|
20241111,102900,278789220,6950,6950,6950,6950,0
|
|
20241111,102800,278789220,6950,6950,6950,6950,0
|
|
20241111,102700,278789220,6950,6950,6950,6950,0
|
|
20241111,102600,278789220,6950,6950,6950,6950,0
|
|
20241111,102500,278789220,6950,6950,6950,6950,0
|
|
20241111,102400,278789220,6950,6950,6950,6950,101
|
|
20241111,102300,278087270,6950,6950,6950,6950,70
|
|
20241111,102200,277600770,6950,6950,6950,6950,0
|
|
20241111,102100,277600770,6950,6970,6970,6950,1201
|
|
20241111,102000,269248100,6980,6980,6980,6980,1
|
|
20241111,101900,269241120,6970,6960,6970,6960,123
|
|
20241111,101800,268384330,6960,6970,6970,6960,338
|
|
20241111,101700,266028840,6980,6980,6980,6980,24
|
|
20241111,101600,265861320,6970,6970,6970,6970,0
|
|
20241111,101500,265861320,6970,6970,6970,6970,0
|
|
20241111,101400,265861320,6970,6970,6970,6970,1
|
|
20241111,101300,265854350,6950,6950,6950,6950,0
|
|
20241111,101200,265854350,6950,6950,6950,6950,21
|
|
20241111,101100,265708400,6950,6950,6950,6950,4
|
|
20241111,101000,265680600,6980,6950,6980,6950,242
|
|
20241111,100900,263998640,6950,6970,6970,6950,666
|
|
20241111,100800,259366800,6970,6970,6970,6970,0
|
|
20241111,100700,259366800,6970,6950,6970,6950,15
|
|
20241111,100600,259262530,6960,6960,6960,6940,755
|
|
20241111,100500,254011400,6960,6960,6970,6960,153
|
|
20241111,100400,252946510,6980,6980,6980,6960,1445
|
|
20241111,100300,242874860,6990,6990,6990,6990,0
|
|
20241111,100200,242874860,6990,6990,6990,6990,0
|
|
20241111,100100,242874860,6990,6990,6990,6970,1928
|
|
20241111,100000,229414600,6990,6990,6990,6980,1167
|
|
20241111,095900,221257280,7000,7000,7000,7000,0
|
|
20241111,095800,221257280,7000,7010,7010,7000,1536
|
|
20241111,095700,210492110,7020,7020,7020,7020,195
|
|
20241111,095600,209123210,7020,7020,7020,7020,50
|
|
20241111,095500,208772210,7010,7030,7030,7010,46
|
|
20241111,095400,208449690,7030,7030,7030,7030,688
|
|
20241111,095300,203613050,7030,7030,7030,7030,130
|
|
20241111,095200,202699150,7030,7060,7060,7030,1170
|
|
20241111,095100,194444050,7050,7030,7050,7030,678
|
|
20241111,095000,189669500,7010,7010,7010,7010,0
|
|
20241111,094900,189669500,7010,7000,7010,7000,248
|
|
20241111,094800,187933300,7000,7030,7030,7000,290
|
|
20241111,094700,185897380,7030,7020,7030,7020,543
|
|
20241111,094600,182082430,7020,7010,7020,7010,510
|
|
20241111,094500,178502240,7010,7010,7010,6990,453
|
|
20241111,094400,175330930,7000,7000,7000,7000,88
|
|
20241111,094300,174714930,7000,7020,7020,7000,1048
|
|
20241111,094200,167369150,7020,7020,7020,7020,42
|
|
20241111,094100,167074310,7020,7020,7020,7020,42
|
|
20241111,094000,166779470,7020,7010,7020,7010,301
|
|
20241111,093900,164669450,7020,7020,7020,7020,2
|
|
20241111,093800,164655410,7020,7030,7030,7020,150
|
|
20241111,093700,163601310,7020,7020,7020,7020,20
|
|
20241111,093600,163460910,7010,7010,7010,7010,1
|
|
20241111,093500,163453900,7040,7010,7040,7010,591
|
|
20241111,093400,159295990,7040,7040,7040,7040,426
|
|
20241111,093300,156296950,7030,7030,7030,7030,9
|
|
20241111,093200,156233680,7030,7040,7050,7030,100
|
|
20241111,093100,155529980,7040,7040,7040,7020,846
|
|
20241111,093000,149589800,7040,7030,7040,7020,16
|
|
20241111,092900,149477320,7020,7020,7030,7020,930
|
|
20241111,092800,142946920,7020,7010,7020,7010,632
|
|
20241111,092700,138511500,7010,7000,7010,6990,331
|
|
20241111,092600,136193170,7020,7020,7020,7020,671
|
|
20241111,092500,131482750,7020,7020,7020,6990,179
|
|
20241111,092400,130228420,7020,7020,7020,7000,762
|
|
20241111,092300,124891070,7030,7030,7030,7030,10
|
|
20241111,092200,124820770,7030,7010,7030,7010,57
|
|
20241111,092100,124421060,7010,7050,7050,7010,112
|
|
20241111,092000,123631840,7050,7030,7050,7030,173
|
|
20241111,091900,122413910,7000,7010,7030,7000,150
|
|
20241111,091800,121360240,7020,7030,7070,7020,920
|
|
20241111,091700,114874050,7000,7030,7030,7000,695
|
|
20241111,091600,110001490,7000,7000,7000,7000,3
|
|
20241111,091500,109980490,7010,7020,7020,7010,87
|
|
20241111,091400,109370290,7000,7000,7000,7000,0
|
|
20241111,091300,109370290,7000,7000,7000,7000,118
|
|
20241111,091200,108544290,6980,6990,6990,6980,150
|
|
20241111,091100,107496180,6980,6990,7030,6960,519
|
|
20241111,091000,103865320,7000,7000,7030,7000,1339
|
|
20241111,090900,94470300,7010,6980,7010,6980,634
|
|
20241111,090800,90033890,6980,6970,6980,6970,715
|
|
20241111,090700,85048870,6940,6940,6940,6940,50
|
|
20241111,090600,84701870,6930,6990,6990,6930,2196
|
|
20241111,090500,69382520,7000,6960,7000,6950,743
|
|
20241111,090400,64216370,6960,6980,6980,6960,359
|
|
20241111,090300,61715140,6980,7020,7020,6980,124
|
|
20241111,090200,60846640,6970,7000,7000,6970,332
|
|
20241111,090100,58527120,6990,7040,7040,6980,1134
|
|
20241111,090000,50582080,7080,7130,7140,7020,7120
|