519 lines
25 KiB
CSV
519 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,183600,673354320,6880,6880,6880,6880,956
|
|
20241114,183500,673354320,6880,6880,6880,6880,0
|
|
20241114,183400,673354320,6880,6880,6880,6880,0
|
|
20241114,183300,673354320,6880,6880,6880,6880,0
|
|
20241114,183200,673354320,6880,6880,6880,6880,0
|
|
20241114,183100,673354320,6880,6880,6880,6880,0
|
|
20241114,183000,673354320,6880,6880,6880,6880,0
|
|
20241114,182900,673354320,6880,6880,6880,6880,0
|
|
20241114,182800,673354320,6880,6880,6880,6880,0
|
|
20241114,182700,673354320,6880,6880,6880,6880,0
|
|
20241114,182600,673354320,6880,6880,6880,6880,0
|
|
20241114,182500,673354320,6880,6880,6880,6880,0
|
|
20241114,182400,673354320,6880,6880,6880,6880,0
|
|
20241114,182300,673354320,6880,6880,6880,6880,0
|
|
20241114,182200,673354320,6880,6880,6880,6880,0
|
|
20241114,182100,673354320,6880,6880,6880,6880,0
|
|
20241114,182000,673354320,6880,6880,6880,6880,0
|
|
20241114,181900,673354320,6880,6880,6880,6880,0
|
|
20241114,181800,673354320,6880,6880,6880,6880,0
|
|
20241114,181700,673354320,6880,6880,6880,6880,0
|
|
20241114,181600,673354320,6880,6880,6880,6880,0
|
|
20241114,181500,673354320,6880,6880,6880,6880,0
|
|
20241114,181400,673354320,6880,6880,6880,6880,0
|
|
20241114,181300,673354320,6880,6880,6880,6880,0
|
|
20241114,181200,673354320,6880,6880,6880,6880,0
|
|
20241114,181100,673354320,6880,6880,6880,6880,0
|
|
20241114,181000,673354320,6880,6880,6880,6880,0
|
|
20241114,180900,673354320,6880,6880,6880,6880,0
|
|
20241114,180800,673354320,6880,6880,6880,6880,0
|
|
20241114,180700,673354320,6880,6880,6880,6880,0
|
|
20241114,180600,673354320,6880,6880,6880,6880,956
|
|
20241114,180500,673354320,6880,6880,6880,6880,0
|
|
20241114,180400,673354320,6880,6880,6880,6880,0
|
|
20241114,180300,673354320,6880,6880,6880,6880,0
|
|
20241114,180200,673354320,6880,6880,6880,6880,0
|
|
20241114,180100,673354320,6880,6880,6880,6880,0
|
|
20241114,180000,673354320,6880,6880,6880,6880,0
|
|
20241114,175900,673354320,6880,6880,6880,6880,0
|
|
20241114,175800,673354320,6880,6880,6880,6880,0
|
|
20241114,175700,673354320,6880,6880,6880,6880,0
|
|
20241114,175600,673354320,6880,6880,6880,6880,0
|
|
20241114,175500,673354320,6880,6880,6880,6880,0
|
|
20241114,175400,673354320,6880,6880,6880,6880,0
|
|
20241114,175300,673354320,6880,6880,6880,6880,0
|
|
20241114,175200,673354320,6880,6880,6880,6880,0
|
|
20241114,175100,673354320,6880,6880,6880,6880,0
|
|
20241114,175000,673354320,6880,6880,6880,6880,0
|
|
20241114,174900,673354320,6880,6880,6880,6880,0
|
|
20241114,174800,673354320,6880,6880,6880,6880,0
|
|
20241114,174700,673354320,6880,6880,6880,6880,0
|
|
20241114,174600,673354320,6880,6880,6880,6880,0
|
|
20241114,174500,673354320,6880,6880,6880,6880,0
|
|
20241114,174400,673354320,6880,6880,6880,6880,0
|
|
20241114,174300,673354320,6880,6880,6880,6880,0
|
|
20241114,174200,673354320,6880,6880,6880,6880,0
|
|
20241114,174100,673354320,6880,6880,6880,6880,0
|
|
20241114,174000,673354320,6880,6880,6880,6880,0
|
|
20241114,173900,673354320,6880,6880,6880,6880,0
|
|
20241114,173800,673354320,6880,6880,6880,6880,0
|
|
20241114,173700,673354320,6880,6880,6880,6880,0
|
|
20241114,173600,673354320,6880,6880,6880,6880,956
|
|
20241114,173500,673354320,6880,6880,6880,6880,0
|
|
20241114,173400,673354320,6880,6880,6880,6880,0
|
|
20241114,173300,673354320,6880,6880,6880,6880,0
|
|
20241114,173200,673354320,6880,6880,6880,6880,0
|
|
20241114,173100,673354320,6880,6880,6880,6880,0
|
|
20241114,173000,673354320,6880,6880,6880,6880,0
|
|
20241114,172900,673354320,6880,6880,6880,6880,0
|
|
20241114,172800,673354320,6880,6880,6880,6880,0
|
|
20241114,172700,673354320,6880,6880,6880,6880,0
|
|
20241114,172600,673354320,6880,6880,6880,6880,0
|
|
20241114,172500,673354320,6880,6880,6880,6880,0
|
|
20241114,172400,673354320,6880,6880,6880,6880,0
|
|
20241114,172300,673354320,6880,6880,6880,6880,0
|
|
20241114,172200,673354320,6880,6880,6880,6880,0
|
|
20241114,172100,673354320,6880,6880,6880,6880,0
|
|
20241114,172000,673354320,6880,6880,6880,6880,0
|
|
20241114,171900,673354320,6880,6880,6880,6880,0
|
|
20241114,171800,673354320,6880,6880,6880,6880,0
|
|
20241114,171700,673354320,6880,6880,6880,6880,0
|
|
20241114,171600,673354320,6880,6880,6880,6880,0
|
|
20241114,171500,673354320,6880,6880,6880,6880,0
|
|
20241114,171400,673354320,6880,6880,6880,6880,0
|
|
20241114,171300,673354320,6880,6880,6880,6880,0
|
|
20241114,171200,673354320,6880,6880,6880,6880,0
|
|
20241114,171100,673354320,6880,6880,6880,6880,0
|
|
20241114,171000,673354320,6880,6880,6880,6880,0
|
|
20241114,170900,673354320,6880,6880,6880,6880,0
|
|
20241114,170800,673354320,6880,6880,6880,6880,0
|
|
20241114,170700,673354320,6880,6880,6880,6880,0
|
|
20241114,170600,673354320,6880,6880,6880,6880,956
|
|
20241114,170500,673354320,6880,6880,6880,6880,0
|
|
20241114,170400,673354320,6880,6880,6880,6880,0
|
|
20241114,170300,673354320,6880,6880,6880,6880,0
|
|
20241114,170200,673354320,6880,6880,6880,6880,0
|
|
20241114,170100,673354320,6880,6880,6880,6880,0
|
|
20241114,170000,673354320,6880,6880,6880,6880,0
|
|
20241114,165900,673354320,6880,6880,6880,6880,0
|
|
20241114,165800,673354320,6880,6880,6880,6880,0
|
|
20241114,165700,673354320,6880,6880,6880,6880,0
|
|
20241114,165600,673354320,6880,6880,6880,6880,0
|
|
20241114,165500,673354320,6880,6880,6880,6880,0
|
|
20241114,165400,673354320,6880,6880,6880,6880,0
|
|
20241114,165300,673354320,6880,6880,6880,6880,0
|
|
20241114,165200,673354320,6880,6880,6880,6880,0
|
|
20241114,165100,673354320,6880,6880,6880,6880,0
|
|
20241114,165000,673354320,6880,6880,6880,6880,0
|
|
20241114,164900,673354320,6880,6880,6880,6880,0
|
|
20241114,164800,673354320,6880,6880,6880,6880,0
|
|
20241114,164700,673354320,6880,6880,6880,6880,0
|
|
20241114,164600,673354320,6880,6880,6880,6880,0
|
|
20241114,164500,673354320,6880,6880,6880,6880,0
|
|
20241114,164400,673354320,6880,6880,6880,6880,0
|
|
20241114,164300,673354320,6880,6880,6880,6880,0
|
|
20241114,164200,673354320,6880,6880,6880,6880,0
|
|
20241114,164100,673354320,6880,6880,6880,6880,0
|
|
20241114,164000,673354320,6880,6880,6880,6880,0
|
|
20241114,163900,673354320,6880,6880,6880,6880,0
|
|
20241114,163800,673354320,6880,6880,6880,6880,0
|
|
20241114,163700,673354320,6880,6880,6880,6880,0
|
|
20241114,163600,673354320,6880,6880,6880,6880,956
|
|
20241114,163500,673354320,6880,6880,6880,6880,0
|
|
20241114,163400,673354320,6880,6880,6880,6880,0
|
|
20241114,163300,673354320,6880,6880,6880,6880,0
|
|
20241114,163200,673354320,6880,6880,6880,6880,0
|
|
20241114,163100,673354320,6880,6880,6880,6880,0
|
|
20241114,163000,673354320,6880,6880,6880,6880,956
|
|
20241114,162900,666777040,6880,6880,6880,6880,0
|
|
20241114,162800,666777040,6880,6880,6880,6880,0
|
|
20241114,162700,666777040,6880,6880,6880,6880,0
|
|
20241114,162600,666777040,6880,6880,6880,6880,0
|
|
20241114,162500,666777040,6880,6880,6880,6880,0
|
|
20241114,162400,666777040,6880,6880,6880,6880,0
|
|
20241114,162300,666777040,6880,6880,6880,6880,0
|
|
20241114,162200,666777040,6880,6880,6880,6880,0
|
|
20241114,162100,666777040,6880,6880,6880,6880,0
|
|
20241114,162000,666777040,6880,6880,6880,6880,0
|
|
20241114,161900,666777040,6880,6890,6950,6880,2468
|
|
20241114,161800,649791600,6940,6940,6940,6940,10
|
|
20241114,161700,649722200,6880,6880,6880,6880,0
|
|
20241114,161600,649722200,6880,6880,6880,6880,0
|
|
20241114,161500,649722200,6880,6910,6910,6880,500
|
|
20241114,161400,646280090,6920,6920,6920,6920,43
|
|
20241114,161300,645982530,6920,6920,6920,6920,101
|
|
20241114,161200,645283610,6910,6910,6910,6910,0
|
|
20241114,161100,645283610,6910,6910,6910,6910,62
|
|
20241114,161000,644855190,6920,6920,6920,6920,100
|
|
20241114,160900,644163190,6920,6920,6920,6920,0
|
|
20241114,160800,644163190,6920,6920,6920,6920,0
|
|
20241114,160700,644163190,6920,6920,6920,6920,0
|
|
20241114,160600,644163190,6920,6920,6920,6920,145
|
|
20241114,160500,643159790,6940,6940,6940,6940,0
|
|
20241114,160400,643159790,6940,6940,6940,6940,0
|
|
20241114,160300,643159790,6940,6940,6940,6940,7
|
|
20241114,160200,643111210,6920,6920,6920,6920,9
|
|
20241114,160100,643048930,6910,6910,6910,6910,0
|
|
20241114,160000,643048930,6910,6910,6910,6910,0
|
|
20241114,155900,643048930,6910,6960,6960,6910,45
|
|
20241114,155800,642737880,6960,6960,6960,6960,2
|
|
20241114,155700,642723960,6910,6910,6910,6910,1
|
|
20241114,155600,642717050,6920,6950,6950,6920,100
|
|
20241114,155500,642024930,6970,6970,6970,6970,2
|
|
20241114,155400,642010990,6970,6970,6970,6970,0
|
|
20241114,155300,642010990,6970,6970,6970,6970,0
|
|
20241114,155200,642010990,6970,6970,6970,6970,125
|
|
20241114,155100,641139740,6970,6970,6970,6970,1
|
|
20241114,155000,641132770,6970,6970,6970,6970,0
|
|
20241114,154900,641132770,6970,6970,6970,6970,3
|
|
20241114,154800,641111860,6970,6970,6970,6970,0
|
|
20241114,154700,641111860,6970,6970,6970,6970,2
|
|
20241114,154600,641097920,6960,6970,6970,6960,2
|
|
20241114,154500,641083990,6980,6980,6980,6980,0
|
|
20241114,154400,641083990,6980,6950,6980,6950,4
|
|
20241114,154300,641056160,6980,6950,6980,6950,399
|
|
20241114,154200,638275290,6950,6950,6950,6950,1
|
|
20241114,154100,638268340,6960,6960,6960,6960,4
|
|
20241114,154000,638240500,6960,6960,6960,6960,6
|
|
20241114,153900,638198740,6960,6960,6960,6960,0
|
|
20241114,153800,638198740,6960,6960,6960,6960,1
|
|
20241114,153700,638191780,6960,6960,6960,6960,0
|
|
20241114,153600,638191780,6960,6960,6960,6960,2376
|
|
20241114,153500,621654820,6960,6950,6960,6950,194
|
|
20241114,153400,620306500,6940,6940,6940,6940,535
|
|
20241114,153300,616593600,6940,6940,6940,6940,3
|
|
20241114,153200,616572780,6930,6930,6930,6930,2
|
|
20241114,153100,616558920,6940,6940,6940,6940,1
|
|
20241114,153000,616551980,6930,6940,6940,6930,5
|
|
20241114,152900,616517310,6940,6940,6940,6940,0
|
|
20241114,152800,616517310,6940,6940,6940,6940,1
|
|
20241114,152700,616510370,6940,6940,6940,6940,3
|
|
20241114,152600,616489550,6930,6920,6930,6920,880
|
|
20241114,152500,610391200,6930,6930,6930,6930,2
|
|
20241114,152400,610377340,6930,6930,6930,6930,3
|
|
20241114,152300,610356550,6920,6920,6920,6920,0
|
|
20241114,152200,610356550,6920,6920,6920,6920,241
|
|
20241114,152100,608688830,6910,6910,6910,6910,0
|
|
20241114,152000,608688830,6910,6910,6910,6910,0
|
|
20241114,151900,608688830,6910,6920,6920,6910,262
|
|
20241114,151800,606878390,6910,6910,6910,6910,25
|
|
20241114,151700,606705640,6910,6900,6910,6900,13
|
|
20241114,151600,606615910,6900,6900,6910,6900,1046
|
|
20241114,151500,599398380,6890,6890,6890,6890,50
|
|
20241114,151400,599053880,6900,6900,6900,6900,2
|
|
20241114,151300,599040080,6890,6890,6890,6890,0
|
|
20241114,151200,599040080,6890,6880,6890,6880,79
|
|
20241114,151100,598496460,6890,6870,6890,6870,445
|
|
20241114,151000,595437410,6870,6890,6890,6860,646
|
|
20241114,150900,590997000,6890,6890,6890,6890,20
|
|
20241114,150800,590859200,6880,6890,6910,6880,565
|
|
20241114,150700,586971890,6880,6910,6910,6880,500
|
|
20241114,150600,583531200,6900,6900,6900,6900,30
|
|
20241114,150500,583324200,6920,6920,6920,6920,2
|
|
20241114,150400,583310360,6890,6890,6890,6890,112
|
|
20241114,150300,582538680,6890,6900,6900,6890,1096
|
|
20241114,150200,574987230,6910,6910,6910,6910,1
|
|
20241114,150100,574980320,6890,6910,6910,6890,283
|
|
20241114,150000,573024820,6910,6920,6920,6910,188
|
|
20241114,145900,571725730,6920,6920,6920,6920,2
|
|
20241114,145800,571711890,6920,6920,6920,6920,1
|
|
20241114,145700,571704970,6910,6900,6910,6890,96
|
|
20241114,145600,571041640,6890,6900,6900,6890,500
|
|
20241114,145500,567595320,6910,6910,6910,6910,36
|
|
20241114,145400,567346560,6900,6900,6910,6900,1424
|
|
20241114,145300,557520940,6900,6910,6910,6900,784
|
|
20241114,145200,552111320,6920,6920,6920,6920,0
|
|
20241114,145100,552111320,6920,6920,6920,6920,2
|
|
20241114,145000,552097480,6910,6930,6930,6910,1538
|
|
20241114,144900,541468480,6940,6940,6940,6940,2
|
|
20241114,144800,541454600,6920,6920,6920,6920,1300
|
|
20241114,144700,532458600,6920,6930,6930,6920,593
|
|
20241114,144600,528355030,6920,6920,6920,6920,491
|
|
20241114,144500,524957310,6920,6940,6940,6920,2323
|
|
20241114,144400,508881880,6940,6940,6940,6940,1
|
|
20241114,144300,508874940,6940,6940,6940,6940,2
|
|
20241114,144200,508861060,6930,6940,6940,6930,92
|
|
20241114,144100,508223490,6940,6940,6940,6940,2
|
|
20241114,144000,508209610,6940,6940,6940,6940,2
|
|
20241114,143900,508195730,6940,6950,6950,6940,2
|
|
20241114,143800,508181840,6950,6950,6950,6950,0
|
|
20241114,143700,508181840,6950,6930,6950,6930,7
|
|
20241114,143600,508133290,6930,6930,6930,6930,0
|
|
20241114,143500,508133290,6930,6930,6930,6930,1
|
|
20241114,143400,508126360,6950,6950,6950,6950,2
|
|
20241114,143300,508112460,6950,6950,6950,6950,13
|
|
20241114,143200,508022110,6950,6950,6950,6950,0
|
|
20241114,143100,508022110,6950,6950,6950,6950,3
|
|
20241114,143000,508001260,6950,6950,6950,6950,0
|
|
20241114,142900,508001260,6950,6960,6960,6950,3
|
|
20241114,142800,507980390,6960,6960,6960,6960,1
|
|
20241114,142700,507973430,6960,6960,6960,6960,0
|
|
20241114,142600,507973430,6960,6950,6960,6920,772
|
|
20241114,142500,502630490,6940,6940,6940,6940,1
|
|
20241114,142400,502623550,6930,6960,6960,6930,56
|
|
20241114,142300,502235440,6940,6940,6940,6940,314
|
|
20241114,142200,500056280,6940,6940,6940,6940,1
|
|
20241114,142100,500049340,6940,6940,6940,6940,2
|
|
20241114,142000,500035460,6930,6930,6930,6930,1
|
|
20241114,141900,500028530,6930,6930,6930,6930,1
|
|
20241114,141800,500021600,6940,6940,6940,6940,10
|
|
20241114,141700,499952200,6940,6940,6950,6940,279
|
|
20241114,141600,498015930,6940,6930,6940,6930,684
|
|
20241114,141500,493269450,6930,6930,6940,6930,54
|
|
20241114,141400,492895200,6930,6940,6940,6930,2
|
|
20241114,141300,492881330,6940,6940,6940,6940,0
|
|
20241114,141200,492881330,6940,6940,6940,6940,8
|
|
20241114,141100,492825810,6920,6930,6930,6920,1861
|
|
20241114,141000,479947590,6930,6930,6930,6930,564
|
|
20241114,140900,476039070,6940,6940,6940,6940,3
|
|
20241114,140800,476018250,6920,6920,6920,6920,0
|
|
20241114,140700,476018250,6920,6940,6940,6920,290
|
|
20241114,140600,474006010,6950,6950,6950,6950,4
|
|
20241114,140500,473978210,6950,6950,6950,6950,0
|
|
20241114,140400,473978210,6950,6950,6950,6950,3
|
|
20241114,140300,473957360,6950,6950,6950,6950,4
|
|
20241114,140200,473929560,6960,6960,6960,6960,2
|
|
20241114,140100,473915640,6960,6950,6960,6950,46
|
|
20241114,140000,473595930,6950,6950,6950,6950,0
|
|
20241114,135900,473595930,6950,6950,6950,6950,1
|
|
20241114,135800,473588980,6950,6950,6950,6950,3
|
|
20241114,135700,473568130,6920,6930,6930,6920,47
|
|
20241114,135600,473242730,6950,6930,6950,6920,86
|
|
20241114,135500,472647570,6940,6950,6950,6940,14
|
|
20241114,135400,472550280,6950,6950,6950,6950,1
|
|
20241114,135300,472543330,6960,6960,6960,6960,3
|
|
20241114,135200,472522450,6960,6950,6960,6930,1234
|
|
20241114,135100,463948430,6960,6950,6960,6950,11
|
|
20241114,135000,463871970,6960,6960,6960,6960,5
|
|
20241114,134900,463837170,6950,6950,6950,6950,0
|
|
20241114,134800,463837170,6950,6950,6950,6950,0
|
|
20241114,134700,463837170,6950,6950,6950,6950,4
|
|
20241114,134600,463809370,6960,6960,6960,6960,5
|
|
20241114,134500,463774570,6940,6940,6940,6940,0
|
|
20241114,134400,463774570,6940,6950,6950,6940,58
|
|
20241114,134300,463372030,6940,6940,6940,6940,0
|
|
20241114,134200,463372030,6940,6940,6940,6940,385
|
|
20241114,134100,460700130,6930,6940,6940,6930,265
|
|
20241114,134000,458861530,6940,6950,6950,6940,253
|
|
20241114,133900,457104560,6950,6960,6960,6950,73
|
|
20241114,133800,456597200,6960,6960,6960,6960,3
|
|
20241114,133700,456576320,6960,6960,6960,6960,70
|
|
20241114,133600,456089120,6970,6970,6970,6970,2
|
|
20241114,133500,456075180,6970,6970,6970,6970,1
|
|
20241114,133400,456068210,6970,6970,6970,6970,1
|
|
20241114,133300,456061240,6970,6970,6970,6970,1
|
|
20241114,133200,456054270,6950,6960,6960,6950,129
|
|
20241114,133100,455157700,6970,6970,6970,6970,1
|
|
20241114,133000,455150730,6970,6970,6970,6970,2
|
|
20241114,132900,455136790,6970,6970,6970,6970,1
|
|
20241114,132800,455129820,6970,6970,6970,6970,10
|
|
20241114,132700,455060120,6970,6970,6970,6970,3
|
|
20241114,132600,455039210,6970,6970,6970,6970,6
|
|
20241114,132500,454997390,6970,6970,6970,6970,85
|
|
20241114,132400,454404940,6970,6970,6970,6970,171
|
|
20241114,132300,453213070,6970,6980,6980,6970,51
|
|
20241114,132200,452857590,6980,6980,6980,6980,2
|
|
20241114,132100,452843630,6980,6980,6980,6980,1
|
|
20241114,132000,452836650,6960,6980,6980,6960,201
|
|
20241114,131900,451436910,6970,6990,6990,6970,667
|
|
20241114,131800,446787880,6990,6990,6990,6990,0
|
|
20241114,131700,446787880,6990,6990,6990,6990,1
|
|
20241114,131600,446780890,6950,6960,6960,6950,500
|
|
20241114,131500,443305070,6950,6980,6980,6950,19
|
|
20241114,131400,443172850,6990,6990,6990,6990,0
|
|
20241114,131300,443172850,6990,6990,6990,6990,2
|
|
20241114,131200,443158870,6990,6990,6990,6990,1
|
|
20241114,131100,443151880,6990,6990,6990,6990,3
|
|
20241114,131000,443130910,6990,6970,6990,6970,6
|
|
20241114,130900,443088990,6980,6980,6980,6980,2
|
|
20241114,130800,443075030,6980,6980,6980,6980,1
|
|
20241114,130700,443068050,6980,6980,6980,6980,1
|
|
20241114,130600,443061070,6990,6990,6990,6990,0
|
|
20241114,130500,443061070,6990,6990,6990,6990,2
|
|
20241114,130400,443047090,6990,6990,6990,6990,0
|
|
20241114,130300,443047090,6990,6990,6990,6990,3
|
|
20241114,130200,443026120,6970,6980,6980,6970,297
|
|
20241114,130100,440956020,6980,6980,6980,6980,3
|
|
20241114,130000,440935080,6990,6990,6990,6990,1
|
|
20241114,125900,440928090,6990,6990,6990,6990,3
|
|
20241114,125800,440907120,6980,6990,6990,6980,61
|
|
20241114,125700,440481290,6990,6990,6990,6990,3
|
|
20241114,125600,440460320,6990,6990,6990,6990,49
|
|
20241114,125500,440117810,6980,6980,6980,6980,1
|
|
20241114,125400,440110830,6990,6990,6990,6990,2
|
|
20241114,125300,440096850,6990,6990,6990,6990,12
|
|
20241114,125200,440012970,6990,6990,6990,6990,2
|
|
20241114,125100,439998990,6980,6980,6980,6980,0
|
|
20241114,125000,439998990,6980,6980,6980,6980,0
|
|
20241114,124900,439998990,6980,6980,6980,6980,311
|
|
20241114,124800,437828210,6980,6980,6980,6980,3
|
|
20241114,124700,437807270,6970,6970,6970,6970,704
|
|
20241114,124600,432900390,6970,6970,6970,6970,1
|
|
20241114,124500,432893420,6960,6970,6970,6960,3
|
|
20241114,124400,432872520,6970,6970,6970,6970,10
|
|
20241114,124300,432802820,6970,6970,6970,6970,3
|
|
20241114,124200,432781910,6970,6970,6970,6970,0
|
|
20241114,124100,432781910,6970,6970,6970,6970,0
|
|
20241114,124000,432781910,6970,6970,6970,6970,2
|
|
20241114,123900,432767970,6930,6950,6950,6930,249
|
|
20241114,123800,431042240,6930,6930,6930,6930,0
|
|
20241114,123700,431042240,6930,6960,6960,6930,116
|
|
20241114,123600,430238060,6950,6950,6950,6950,0
|
|
20241114,123500,430238060,6950,6960,6960,6950,24
|
|
20241114,123400,430071250,6970,6970,6970,6970,2
|
|
20241114,123300,430057310,6970,6970,6970,6970,0
|
|
20241114,123200,430057310,6970,6960,6970,6960,3
|
|
20241114,123100,430036410,6950,6960,6960,6950,536
|
|
20241114,123000,426311200,6960,6970,6970,6960,6
|
|
20241114,122900,426269430,6970,6960,6970,6960,310
|
|
20241114,122800,424111810,6960,6960,6960,6960,317
|
|
20241114,122700,421905490,6970,6970,6970,6970,2
|
|
20241114,122600,421891550,6970,6970,6970,6970,1
|
|
20241114,122500,421884580,6970,6970,6970,6970,11
|
|
20241114,122400,421807910,6970,6970,6970,6970,0
|
|
20241114,122300,421807910,6970,6970,6970,6970,574
|
|
20241114,122200,417807130,6940,6940,6940,6940,80
|
|
20241114,122100,417251930,6940,6940,6940,6940,731
|
|
20241114,122000,412178790,6940,6940,6940,6940,2
|
|
20241114,121900,412164910,6940,6940,6940,6940,0
|
|
20241114,121800,412164910,6940,6940,6940,6930,630
|
|
20241114,121700,407798880,6940,6940,6940,6940,10
|
|
20241114,121600,407729480,6940,6940,6940,6940,13
|
|
20241114,121500,407639260,6940,6940,6940,6930,131
|
|
20241114,121400,406730220,6940,6930,6940,6930,380
|
|
20241114,121300,404096810,6930,6930,6930,6930,1
|
|
20241114,121200,404089880,6930,6930,6930,6930,12
|
|
20241114,121100,404006720,6930,6930,6930,6930,1
|
|
20241114,121000,403999790,6920,6930,6930,6920,4
|
|
20241114,120900,403972100,6930,6930,6930,6930,2
|
|
20241114,120800,403958240,6930,6930,6930,6920,38
|
|
20241114,120700,403694910,6930,6930,6930,6930,214
|
|
20241114,120600,402211890,6930,6930,6930,6930,1
|
|
20241114,120500,402204960,6920,6930,6930,6920,90
|
|
20241114,120400,401581950,6920,6920,6920,6920,3
|
|
20241114,120300,401561190,6930,6930,6930,6930,1
|
|
20241114,120200,401554260,6930,6930,6930,6930,10
|
|
20241114,120100,401484960,6910,6930,6930,6910,112
|
|
20241114,120000,400708990,6930,6930,6930,6930,73
|
|
20241114,115900,400203100,6930,6930,6930,6930,74
|
|
20241114,115800,399690280,6930,6900,6930,6890,5
|
|
20241114,115700,399655740,6900,6930,6930,6900,17
|
|
20241114,115600,399538280,6920,6930,6930,6920,17
|
|
20241114,115500,399420480,6930,6930,6930,6930,4
|
|
20241114,115400,399392760,6930,6930,6930,6930,1
|
|
20241114,115300,399385830,6930,6930,6930,6930,2
|
|
20241114,115200,399371970,6930,6930,6930,6930,0
|
|
20241114,115100,399371970,6930,6930,6930,6930,1
|
|
20241114,115000,399365040,6930,6910,6930,6890,216
|
|
20241114,114900,397876460,6900,6900,6910,6900,680
|
|
20241114,114800,393184450,6920,6920,6920,6910,4539
|
|
20241114,114700,361792990,6920,6930,6930,6920,1355
|
|
20241114,114600,352416260,6940,6940,6950,6920,4686
|
|
20241114,114500,319930810,6950,6950,6950,6950,1690
|
|
20241114,114400,308185310,6960,6960,6960,6960,2
|
|
20241114,114300,308171390,6960,6960,6960,6960,1
|
|
20241114,114200,308164430,6950,6950,6950,6950,243
|
|
20241114,114100,306475580,6960,6970,6970,6960,664
|
|
20241114,114000,301854130,6970,6990,6990,6970,3
|
|
20241114,113900,301833200,6970,6970,6970,6970,12
|
|
20241114,113800,301749560,6970,6980,6980,6970,1002
|
|
20241114,113700,294765610,6980,6980,6980,6980,1
|
|
20241114,113600,294758630,6990,6980,6990,6980,303
|
|
20241114,113500,292643680,6970,6970,6970,6970,0
|
|
20241114,113400,292643680,6970,6970,6970,6970,2284
|
|
20241114,113300,276724200,6950,6970,6970,6950,55
|
|
20241114,113200,276341750,7000,7000,7000,7000,1
|
|
20241114,113100,276334750,6990,6990,6990,6990,0
|
|
20241114,113000,276334750,6990,6970,7000,6970,68
|
|
20241114,112900,275859630,6980,6990,6990,6980,88
|
|
20241114,112800,275244610,6990,6960,6990,6950,12
|
|
20241114,112700,275161120,6950,6950,6950,6950,0
|
|
20241114,112600,275161120,6950,6950,6950,6950,0
|
|
20241114,112500,275161120,6950,6960,6960,6950,80
|
|
20241114,112400,274605010,6960,6970,6970,6960,521
|
|
20241114,112300,270978840,6960,7000,7000,6960,262
|
|
20241114,112200,269153260,6970,6990,6990,6970,104
|
|
20241114,112100,268426380,7000,7000,7000,7000,859
|
|
20241114,112000,262413380,7000,7000,7000,7000,267
|
|
20241114,111900,260544380,7000,7000,7000,7000,0
|
|
20241114,111800,260544380,7000,6970,7000,6970,1166
|
|
20241114,111700,252387060,6970,6970,6970,6970,1
|
|
20241114,111600,252380090,6970,6970,6970,6970,1
|
|
20241114,111500,252373120,6970,6970,6970,6970,0
|
|
20241114,111400,252373120,6970,6950,6970,6950,201
|
|
20241114,111300,250976150,6950,6950,6950,6950,0
|
|
20241114,111200,250976150,6950,6950,6950,6950,0
|
|
20241114,111100,250976150,6950,6960,6960,6950,749
|
|
20241114,111000,245763900,6960,6970,6970,6960,491
|
|
20241114,110900,242343930,6970,6970,6970,6970,9
|
|
20241114,110800,242281200,6970,6970,6970,6970,1211
|
|
20241114,110700,233840530,6970,7020,7020,6970,3
|
|
20241114,110600,233819520,7020,7020,7020,7020,0
|
|
20241114,110500,233819520,7020,7020,7020,7020,3
|
|
20241114,110400,233798460,7020,7020,7020,7020,0
|
|
20241114,110300,233798460,7020,7020,7020,7020,3
|
|
20241114,110200,233777400,6970,6970,6970,6970,247
|
|
20241114,110100,232055810,7020,6990,7020,6960,1819
|
|
20241114,110000,219375100,7000,7000,7000,7000,125
|
|
20241114,105900,218500100,6990,6990,6990,6990,0
|
|
20241114,105800,218500100,6990,7000,7000,6990,968
|
|
20241114,105700,211729130,7000,7000,7000,7000,0
|
|
20241114,105600,211729130,7000,7020,7020,7000,513
|
|
20241114,105500,208135070,7020,7020,7020,7020,255
|
|
20241114,105400,206344970,7020,7030,7030,7020,201
|
|
20241114,105300,204931950,7030,7020,7030,7020,1101
|
|
20241114,105200,197192930,7010,7010,7010,7010,734
|
|
20241114,105100,192047590,7010,7010,7010,7010,100
|
|
20241114,105000,191346590,7010,7010,7010,7010,72
|
|
20241114,104900,190841870,7030,7030,7030,7030,10
|
|
20241114,104800,190771570,7040,7040,7040,7040,0
|
|
20241114,104700,190771570,7040,7020,7040,7020,144
|
|
20241114,104600,189759790,7020,7020,7020,7020,10
|
|
20241114,104500,189689590,7020,7020,7020,7020,0
|
|
20241114,104400,189689590,7020,7020,7020,7020,1879
|
|
20241114,104300,176499010,7000,7000,7000,7000,561
|
|
20241114,104200,172572010,7000,7000,7000,7000,14
|
|
20241114,104100,172474010,6990,6990,6990,6990,6
|
|
20241114,104000,172432070,6990,7000,7000,6990,2074
|
|
20241114,103900,157930070,7000,7010,7010,7000,404
|
|
20241114,103800,155102060,7010,7020,7020,7010,1150
|
|
20241114,103700,147029350,7030,7040,7040,7030,51
|
|
20241114,103600,146670320,7040,7030,7040,7030,663
|
|
20241114,103500,142008430,7030,7030,7030,7030,93
|
|
20241114,103400,141354640,7060,7040,7060,7030,19
|
|
20241114,103300,141220870,7050,7050,7060,7040,234
|
|
20241114,103200,139569520,7060,7040,7070,7040,306
|
|
20241114,103100,137412660,7030,7030,7030,7030,866
|
|
20241114,103000,131324680,7030,6990,7030,6990,61
|
|
20241114,102900,130897870,7000,7000,7000,7000,411
|
|
20241114,102800,128020870,7030,7030,7030,7030,0
|
|
20241114,102700,128020870,7030,7040,7040,7030,139
|
|
20241114,102600,127043310,7040,7050,7050,6990,3216
|
|
20241114,102500,104497930,7090,7050,7090,7040,790
|
|
20241114,102400,98913130,7080,7030,7080,7030,2736
|
|
20241114,102300,79608010,7030,7040,7040,7030,771
|
|
20241114,102200,74187170,7040,7040,7040,7040,6
|
|
20241114,102100,74144930,7040,7020,7040,7020,404
|
|
20241114,102000,71301130,7030,7020,7040,7020,409
|
|
20241114,101900,68426810,7010,7010,7010,7000,283
|
|
20241114,101800,66443120,7010,6990,7010,6990,556
|
|
20241114,101700,62551190,6950,6950,6950,6950,0
|
|
20241114,101600,62551190,6950,6990,6990,6950,343
|
|
20241114,101500,60167140,6970,6960,6970,6960,1952
|
|
20241114,101400,46562100,6970,6960,6970,6960,1124
|
|
20241114,101300,38731160,6970,6970,6970,6970,100
|
|
20241114,101200,38034160,6960,6960,6960,6960,1580
|
|
20241114,101100,27037360,6940,6940,6940,6940,1
|
|
20241114,101000,27030420,6930,6930,6930,6930,0
|
|
20241114,100900,27030420,6930,6940,6960,6930,418
|
|
20241114,100800,24127280,6930,6930,6930,6930,4
|
|
20241114,100700,24099560,6920,6910,6920,6910,1456
|
|
20241114,100600,14038570,6940,6940,6940,6940,287
|
|
20241114,100500,12046790,6940,6940,6940,6940,529
|
|
20241114,100400,8375530,6940,6940,6940,6940,52
|
|
20241114,100300,8014650,6900,6900,6900,6900,41
|
|
20241114,100200,7731750,6890,6890,6890,6890,150
|
|
20241114,100100,6698250,6870,6870,6870,6870,0
|
|
20241114,100000,6698250,6870,6870,6870,6870,975
|