579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,183600,433180240,6850,6850,6850,6850,2636
|
|
20241129,183500,433180240,6850,6850,6850,6850,0
|
|
20241129,183400,433180240,6850,6850,6850,6850,0
|
|
20241129,183300,433180240,6850,6850,6850,6850,0
|
|
20241129,183200,433180240,6850,6850,6850,6850,0
|
|
20241129,183100,433180240,6850,6850,6850,6850,0
|
|
20241129,183000,433180240,6850,6850,6850,6850,0
|
|
20241129,182900,433180240,6850,6850,6850,6850,0
|
|
20241129,182800,433180240,6850,6850,6850,6850,0
|
|
20241129,182700,433180240,6850,6850,6850,6850,0
|
|
20241129,182600,433180240,6850,6850,6850,6850,0
|
|
20241129,182500,433180240,6850,6850,6850,6850,0
|
|
20241129,182400,433180240,6850,6850,6850,6850,0
|
|
20241129,182300,433180240,6850,6850,6850,6850,0
|
|
20241129,182200,433180240,6850,6850,6850,6850,0
|
|
20241129,182100,433180240,6850,6850,6850,6850,0
|
|
20241129,182000,433180240,6850,6850,6850,6850,0
|
|
20241129,181900,433180240,6850,6850,6850,6850,0
|
|
20241129,181800,433180240,6850,6850,6850,6850,0
|
|
20241129,181700,433180240,6850,6850,6850,6850,0
|
|
20241129,181600,433180240,6850,6850,6850,6850,0
|
|
20241129,181500,433180240,6850,6850,6850,6850,0
|
|
20241129,181400,433180240,6850,6850,6850,6850,0
|
|
20241129,181300,433180240,6850,6850,6850,6850,0
|
|
20241129,181200,433180240,6850,6850,6850,6850,0
|
|
20241129,181100,433180240,6850,6850,6850,6850,0
|
|
20241129,181000,433180240,6850,6850,6850,6850,0
|
|
20241129,180900,433180240,6850,6850,6850,6850,0
|
|
20241129,180800,433180240,6850,6850,6850,6850,0
|
|
20241129,180700,433180240,6850,6850,6850,6850,0
|
|
20241129,180600,433180240,6850,6850,6850,6850,2636
|
|
20241129,180500,433180240,6850,6850,6850,6850,0
|
|
20241129,180400,433180240,6850,6850,6850,6850,0
|
|
20241129,180300,433180240,6850,6850,6850,6850,0
|
|
20241129,180200,433180240,6850,6850,6850,6850,0
|
|
20241129,180100,433180240,6850,6850,6850,6850,0
|
|
20241129,180000,433180240,6850,6850,6850,6850,0
|
|
20241129,175900,433180240,6850,6850,6850,6850,0
|
|
20241129,175800,433180240,6850,6850,6850,6850,0
|
|
20241129,175700,433180240,6850,6850,6850,6850,0
|
|
20241129,175600,433180240,6850,6850,6850,6850,0
|
|
20241129,175500,433180240,6850,6850,6850,6850,0
|
|
20241129,175400,433180240,6850,6850,6850,6850,0
|
|
20241129,175300,433180240,6850,6850,6850,6850,0
|
|
20241129,175200,433180240,6850,6850,6850,6850,0
|
|
20241129,175100,433180240,6850,6850,6850,6850,0
|
|
20241129,175000,433180240,6850,6850,6850,6850,0
|
|
20241129,174900,433180240,6850,6850,6850,6850,0
|
|
20241129,174800,433180240,6850,6850,6850,6850,0
|
|
20241129,174700,433180240,6850,6850,6850,6850,0
|
|
20241129,174600,433180240,6850,6850,6850,6850,0
|
|
20241129,174500,433180240,6850,6850,6850,6850,0
|
|
20241129,174400,433180240,6850,6850,6850,6850,0
|
|
20241129,174300,433180240,6850,6850,6850,6850,0
|
|
20241129,174200,433180240,6850,6850,6850,6850,0
|
|
20241129,174100,433180240,6850,6850,6850,6850,0
|
|
20241129,174000,433180240,6850,6850,6850,6850,0
|
|
20241129,173900,433180240,6850,6850,6850,6850,0
|
|
20241129,173800,433180240,6850,6850,6850,6850,0
|
|
20241129,173700,433180240,6850,6850,6850,6850,0
|
|
20241129,173600,433180240,6850,6850,6850,6850,2636
|
|
20241129,173500,433180240,6850,6850,6850,6850,0
|
|
20241129,173400,433180240,6850,6850,6850,6850,0
|
|
20241129,173300,433180240,6850,6850,6850,6850,0
|
|
20241129,173200,433180240,6850,6850,6850,6850,0
|
|
20241129,173100,433180240,6850,6850,6850,6850,0
|
|
20241129,173000,433180240,6850,6850,6850,6850,0
|
|
20241129,172900,433180240,6850,6850,6850,6850,0
|
|
20241129,172800,433180240,6850,6850,6850,6850,0
|
|
20241129,172700,433180240,6850,6850,6850,6850,0
|
|
20241129,172600,433180240,6850,6850,6850,6850,0
|
|
20241129,172500,433180240,6850,6850,6850,6850,0
|
|
20241129,172400,433180240,6850,6850,6850,6850,0
|
|
20241129,172300,433180240,6850,6850,6850,6850,0
|
|
20241129,172200,433180240,6850,6850,6850,6850,0
|
|
20241129,172100,433180240,6850,6850,6850,6850,0
|
|
20241129,172000,433180240,6850,6850,6850,6850,0
|
|
20241129,171900,433180240,6850,6850,6850,6850,0
|
|
20241129,171800,433180240,6850,6850,6850,6850,0
|
|
20241129,171700,433180240,6850,6850,6850,6850,0
|
|
20241129,171600,433180240,6850,6850,6850,6850,0
|
|
20241129,171500,433180240,6850,6850,6850,6850,0
|
|
20241129,171400,433180240,6850,6850,6850,6850,0
|
|
20241129,171300,433180240,6850,6850,6850,6850,0
|
|
20241129,171200,433180240,6850,6850,6850,6850,0
|
|
20241129,171100,433180240,6850,6850,6850,6850,0
|
|
20241129,171000,433180240,6850,6850,6850,6850,0
|
|
20241129,170900,433180240,6850,6850,6850,6850,0
|
|
20241129,170800,433180240,6850,6850,6850,6850,0
|
|
20241129,170700,433180240,6850,6850,6850,6850,0
|
|
20241129,170600,433180240,6850,6850,6850,6850,2636
|
|
20241129,170500,433180240,6850,6850,6850,6850,0
|
|
20241129,170400,433180240,6850,6850,6850,6850,0
|
|
20241129,170300,433180240,6850,6850,6850,6850,0
|
|
20241129,170200,433180240,6850,6850,6850,6850,0
|
|
20241129,170100,433180240,6850,6850,6850,6850,0
|
|
20241129,170000,433180240,6850,6850,6850,6850,0
|
|
20241129,165900,433180240,6850,6850,6850,6850,0
|
|
20241129,165800,433180240,6850,6850,6850,6850,0
|
|
20241129,165700,433180240,6850,6850,6850,6850,0
|
|
20241129,165600,433180240,6850,6850,6850,6850,0
|
|
20241129,165500,433180240,6850,6850,6850,6850,0
|
|
20241129,165400,433180240,6850,6850,6850,6850,0
|
|
20241129,165300,433180240,6850,6850,6850,6850,0
|
|
20241129,165200,433180240,6850,6850,6850,6850,0
|
|
20241129,165100,433180240,6850,6850,6850,6850,0
|
|
20241129,165000,433180240,6850,6850,6850,6850,0
|
|
20241129,164900,433180240,6850,6850,6850,6850,0
|
|
20241129,164800,433180240,6850,6850,6850,6850,0
|
|
20241129,164700,433180240,6850,6850,6850,6850,0
|
|
20241129,164600,433180240,6850,6850,6850,6850,0
|
|
20241129,164500,433180240,6850,6850,6850,6850,0
|
|
20241129,164400,433180240,6850,6850,6850,6850,0
|
|
20241129,164300,433180240,6850,6850,6850,6850,0
|
|
20241129,164200,433180240,6850,6850,6850,6850,0
|
|
20241129,164100,433180240,6850,6850,6850,6850,0
|
|
20241129,164000,433180240,6850,6850,6850,6850,0
|
|
20241129,163900,433180240,6850,6850,6850,6850,0
|
|
20241129,163800,433180240,6850,6850,6850,6850,0
|
|
20241129,163700,433180240,6850,6850,6850,6850,0
|
|
20241129,163600,433180240,6850,6850,6850,6850,2636
|
|
20241129,163500,433180240,6850,6850,6850,6850,0
|
|
20241129,163400,433180240,6850,6850,6850,6850,0
|
|
20241129,163300,433180240,6850,6850,6850,6850,0
|
|
20241129,163200,433180240,6850,6850,6850,6850,0
|
|
20241129,163100,433180240,6850,6850,6850,6850,0
|
|
20241129,163000,433180240,6850,6850,6850,6850,0
|
|
20241129,162900,433180240,6850,6850,6850,6850,0
|
|
20241129,162800,433180240,6850,6850,6850,6850,0
|
|
20241129,162700,433180240,6850,6850,6850,6850,0
|
|
20241129,162600,433180240,6850,6850,6850,6850,0
|
|
20241129,162500,433180240,6850,6850,6850,6850,0
|
|
20241129,162400,433180240,6850,6850,6850,6850,0
|
|
20241129,162300,433180240,6850,6850,6850,6850,0
|
|
20241129,162200,433180240,6850,6850,6850,6850,0
|
|
20241129,162100,433180240,6850,6850,6850,6850,0
|
|
20241129,162000,433180240,6850,6850,6850,6850,0
|
|
20241129,161900,433180240,6850,6850,6850,6850,0
|
|
20241129,161800,433180240,6850,6850,6850,6850,0
|
|
20241129,161700,433180240,6850,6850,6850,6850,0
|
|
20241129,161600,433180240,6850,6850,6850,6850,0
|
|
20241129,161500,433180240,6850,6850,6850,6850,0
|
|
20241129,161400,433180240,6850,6850,6850,6850,0
|
|
20241129,161300,433180240,6850,6850,6850,6850,0
|
|
20241129,161200,433180240,6850,6850,6850,6850,0
|
|
20241129,161100,433180240,6850,6850,6850,6850,0
|
|
20241129,161000,433180240,6850,6850,6850,6850,0
|
|
20241129,160900,433180240,6850,6850,6850,6850,0
|
|
20241129,160800,433180240,6850,6850,6850,6850,0
|
|
20241129,160700,433180240,6850,6850,6850,6850,0
|
|
20241129,160600,433180240,6850,6850,6850,6850,2636
|
|
20241129,160500,433180240,6850,6850,6850,6850,0
|
|
20241129,160400,433180240,6850,6850,6850,6850,0
|
|
20241129,160300,433180240,6850,6850,6850,6850,0
|
|
20241129,160200,433180240,6850,6850,6850,6850,0
|
|
20241129,160100,433180240,6850,6850,6850,6850,0
|
|
20241129,160000,433180240,6850,6850,6850,6850,0
|
|
20241129,155900,433180240,6850,6850,6850,6850,0
|
|
20241129,155800,433180240,6850,6850,6850,6850,0
|
|
20241129,155700,433180240,6850,6850,6850,6850,0
|
|
20241129,155600,433180240,6850,6850,6850,6850,0
|
|
20241129,155500,433180240,6850,6850,6850,6850,0
|
|
20241129,155400,433180240,6850,6850,6850,6850,0
|
|
20241129,155300,433180240,6850,6850,6850,6850,0
|
|
20241129,155200,433180240,6850,6850,6850,6850,0
|
|
20241129,155100,433180240,6850,6850,6850,6850,0
|
|
20241129,155000,433180240,6850,6850,6850,6850,0
|
|
20241129,154900,433180240,6850,6850,6850,6850,0
|
|
20241129,154800,433180240,6850,6850,6850,6850,0
|
|
20241129,154700,433180240,6850,6850,6850,6850,0
|
|
20241129,154600,433180240,6850,6850,6850,6850,0
|
|
20241129,154500,433180240,6850,6850,6850,6850,0
|
|
20241129,154400,433180240,6850,6850,6850,6850,0
|
|
20241129,154300,433180240,6850,6850,6850,6850,0
|
|
20241129,154200,433180240,6850,6850,6850,6850,0
|
|
20241129,154100,433180240,6850,6850,6850,6850,0
|
|
20241129,154000,433180240,6850,6850,6850,6850,0
|
|
20241129,153900,433180240,6850,6850,6850,6850,0
|
|
20241129,153800,433180240,6850,6850,6850,6850,0
|
|
20241129,153700,433180240,6850,6850,6850,6850,0
|
|
20241129,153600,433180240,6850,6850,6850,6850,2636
|
|
20241129,153500,433180240,6850,6850,6850,6850,0
|
|
20241129,153400,433180240,6850,6850,6850,6850,0
|
|
20241129,153300,433180240,6850,6850,6850,6850,0
|
|
20241129,153200,433180240,6850,6850,6850,6850,0
|
|
20241129,153100,433180240,6850,6850,6850,6850,0
|
|
20241129,153000,433180240,6850,6850,6850,6850,2636
|
|
20241129,152900,415123640,6860,6860,6860,6860,0
|
|
20241129,152800,415123640,6860,6860,6860,6860,0
|
|
20241129,152700,415123640,6860,6860,6860,6860,0
|
|
20241129,152600,415123640,6860,6860,6860,6860,0
|
|
20241129,152500,415123640,6860,6860,6860,6860,0
|
|
20241129,152400,415123640,6860,6860,6860,6860,0
|
|
20241129,152300,415123640,6860,6860,6860,6860,0
|
|
20241129,152200,415123640,6860,6860,6860,6860,0
|
|
20241129,152100,415123640,6860,6860,6860,6860,0
|
|
20241129,152000,415123640,6860,6860,6860,6860,0
|
|
20241129,151900,415123640,6860,6860,6870,6860,2348
|
|
20241129,151800,399016350,6870,6870,6870,6860,112
|
|
20241129,151700,398248010,6880,6880,6880,6880,0
|
|
20241129,151600,398248010,6880,6880,6880,6880,6
|
|
20241129,151500,398206730,6870,6870,6870,6870,226
|
|
20241129,151400,396654110,6870,6870,6870,6870,200
|
|
20241129,151300,395280110,6880,6880,6880,6880,2
|
|
20241129,151200,395266350,6870,6870,6870,6870,0
|
|
20241129,151100,395266350,6870,6870,6870,6870,75
|
|
20241129,151000,394751100,6870,6870,6870,6870,502
|
|
20241129,150900,391302360,6870,6870,6870,6870,70
|
|
20241129,150800,390821460,6870,6870,6870,6870,64
|
|
20241129,150700,390381780,6860,6860,6860,6860,14
|
|
20241129,150600,390285740,6860,6860,6860,6860,0
|
|
20241129,150500,390285740,6860,6870,6870,6860,1743
|
|
20241129,150400,378317260,6870,6870,6870,6870,307
|
|
20241129,150300,376208170,6870,6870,6870,6870,550
|
|
20241129,150200,372429670,6870,6870,6870,6870,0
|
|
20241129,150100,372429670,6870,6870,6870,6870,2
|
|
20241129,150000,372415930,6880,6880,6880,6880,3
|
|
20241129,145900,372395290,6880,6880,6880,6880,0
|
|
20241129,145800,372395290,6880,6880,6880,6880,4
|
|
20241129,145700,372367770,6870,6870,6870,6870,5
|
|
20241129,145600,372333420,6870,6870,6870,6870,16
|
|
20241129,145500,372223500,6880,6890,6890,6880,5
|
|
20241129,145400,372189090,6870,6870,6870,6870,0
|
|
20241129,145300,372189090,6870,6870,6870,6870,948
|
|
20241129,145200,365676330,6880,6880,6880,6880,50
|
|
20241129,145100,365332330,6900,6880,6900,6880,4
|
|
20241129,145000,365304770,6870,6870,6870,6870,299
|
|
20241129,144900,363250640,6880,6880,6880,6880,15
|
|
20241129,144800,363147440,6880,6880,6880,6880,0
|
|
20241129,144700,363147440,6880,6870,6880,6870,386
|
|
20241129,144600,360492030,6870,6870,6870,6870,20
|
|
20241129,144500,360354630,6880,6880,6880,6880,0
|
|
20241129,144400,360354630,6880,6880,6880,6880,0
|
|
20241129,144300,360354630,6880,6880,6880,6880,0
|
|
20241129,144200,360354630,6880,6880,6880,6880,0
|
|
20241129,144100,360354630,6880,6880,6880,6880,0
|
|
20241129,144000,360354630,6880,6880,6880,6880,1
|
|
20241129,143900,360347750,6870,6870,6870,6870,0
|
|
20241129,143800,360347750,6870,6870,6870,6870,0
|
|
20241129,143700,360347750,6870,6880,6880,6870,146
|
|
20241129,143600,359344620,6900,6890,6900,6870,54
|
|
20241129,143500,358972960,6900,6880,6900,6880,40
|
|
20241129,143400,358697740,6880,6880,6880,6880,61
|
|
20241129,143300,358278060,6880,6880,6880,6880,1
|
|
20241129,143200,358271180,6880,6880,6880,6880,0
|
|
20241129,143100,358271180,6880,6880,6880,6880,0
|
|
20241129,143000,358271180,6880,6880,6880,6880,54
|
|
20241129,142900,357899660,6880,6880,6880,6880,6
|
|
20241129,142800,357858380,6870,6870,6870,6870,0
|
|
20241129,142700,357858380,6870,6870,6870,6870,1099
|
|
20241129,142600,350308250,6870,6870,6870,6870,0
|
|
20241129,142500,350308250,6870,6870,6870,6870,0
|
|
20241129,142400,350308250,6870,6870,6870,6870,0
|
|
20241129,142300,350308250,6870,6870,6870,6870,200
|
|
20241129,142200,348934250,6870,6870,6870,6870,300
|
|
20241129,142100,346873250,6870,6870,6870,6870,500
|
|
20241129,142000,343438250,6870,6870,6870,6870,33
|
|
20241129,141900,343211540,6870,6870,6870,6870,200
|
|
20241129,141800,341837540,6870,6870,6870,6870,263
|
|
20241129,141700,340030730,6860,6860,6860,6860,415
|
|
20241129,141600,337183830,6870,6870,6870,6870,237
|
|
20241129,141500,335555640,6870,6870,6870,6870,3
|
|
20241129,141400,335535030,6880,6880,6880,6880,0
|
|
20241129,141300,335535030,6880,6880,6880,6880,0
|
|
20241129,141200,335535030,6880,6880,6880,6880,0
|
|
20241129,141100,335535030,6880,6880,6880,6880,2
|
|
20241129,141000,335521270,6880,6880,6880,6880,0
|
|
20241129,140900,335521270,6880,6890,6890,6880,369
|
|
20241129,140800,332982540,6890,6890,6890,6890,0
|
|
20241129,140700,332982540,6890,6890,6890,6880,7
|
|
20241129,140600,332934320,6910,6910,6910,6910,0
|
|
20241129,140500,332934320,6910,6910,6910,6910,0
|
|
20241129,140400,332934320,6910,6910,6910,6910,5
|
|
20241129,140300,332899770,6910,6910,6910,6910,0
|
|
20241129,140200,332899770,6910,6910,6910,6910,0
|
|
20241129,140100,332899770,6910,6900,6910,6900,701
|
|
20241129,140000,328062860,6890,6890,6890,6890,0
|
|
20241129,135900,328062860,6890,6890,6890,6890,0
|
|
20241129,135800,328062860,6890,6890,6890,6890,0
|
|
20241129,135700,328062860,6890,6890,6890,6890,213
|
|
20241129,135600,326595290,6890,6890,6890,6890,2
|
|
20241129,135500,326581510,6880,6880,6880,6880,7
|
|
20241129,135400,326533350,6890,6890,6890,6890,5
|
|
20241129,135300,326498900,6890,6890,6890,6890,1
|
|
20241129,135200,326492010,6880,6880,6880,6880,7
|
|
20241129,135100,326443850,6890,6890,6890,6890,382
|
|
20241129,135000,323811870,6900,6900,6900,6900,0
|
|
20241129,134900,323811870,6900,6900,6900,6900,0
|
|
20241129,134800,323811870,6900,6900,6900,6900,7
|
|
20241129,134700,323763570,6900,6900,6900,6900,2
|
|
20241129,134600,323749770,6890,6890,6890,6890,0
|
|
20241129,134500,323749770,6890,6890,6890,6890,0
|
|
20241129,134400,323749770,6890,6890,6890,6890,20
|
|
20241129,134300,323611970,6890,6890,6890,6890,0
|
|
20241129,134200,323611970,6890,6890,6890,6890,1
|
|
20241129,134100,323605080,6900,6890,6900,6890,2
|
|
20241129,134000,323591290,6880,6880,6880,6880,0
|
|
20241129,133900,323591290,6880,6880,6880,6880,55
|
|
20241129,133800,323212890,6880,6890,6890,6880,26
|
|
20241129,133700,323033960,6900,6900,6900,6900,0
|
|
20241129,133600,323033960,6900,6900,6900,6900,1
|
|
20241129,133500,323027060,6910,6910,6910,6910,0
|
|
20241129,133400,323027060,6910,6910,6910,6910,0
|
|
20241129,133300,323027060,6910,6910,6910,6910,0
|
|
20241129,133200,323027060,6910,6910,6910,6910,0
|
|
20241129,133100,323027060,6910,6910,6910,6910,0
|
|
20241129,133000,323027060,6910,6910,6910,6910,0
|
|
20241129,132900,323027060,6910,6910,6910,6910,0
|
|
20241129,132800,323027060,6910,6910,6910,6910,216
|
|
20241129,132700,321534500,6910,6900,6910,6900,309
|
|
20241129,132600,319402370,6850,6850,6850,6850,0
|
|
20241129,132500,319402370,6850,6850,6850,6850,0
|
|
20241129,132400,319402370,6850,6870,6870,6850,990
|
|
20241129,132300,312617820,6910,6910,6910,6910,0
|
|
20241129,132200,312617820,6910,6910,6910,6910,0
|
|
20241129,132100,312617820,6910,6910,6910,6910,0
|
|
20241129,132000,312617820,6910,6910,6910,6910,0
|
|
20241129,131900,312617820,6910,6910,6910,6910,0
|
|
20241129,131800,312617820,6910,6910,6910,6910,0
|
|
20241129,131700,312617820,6910,6910,6910,6910,0
|
|
20241129,131600,312617820,6910,6910,6910,6910,0
|
|
20241129,131500,312617820,6910,6910,6910,6910,0
|
|
20241129,131400,312617820,6910,6910,6910,6910,0
|
|
20241129,131300,312617820,6910,6910,6910,6910,2
|
|
20241129,131200,312604000,6870,6870,6870,6870,0
|
|
20241129,131100,312604000,6870,6870,6870,6870,1000
|
|
20241129,131000,305734000,6870,6890,6890,6870,583
|
|
20241129,130900,301725770,6900,6900,6900,6900,3
|
|
20241129,130800,301705070,6910,6910,6910,6910,0
|
|
20241129,130700,301705070,6910,6910,6910,6910,0
|
|
20241129,130600,301705070,6910,6910,6910,6910,0
|
|
20241129,130500,301705070,6910,6910,6910,6910,0
|
|
20241129,130400,301705070,6910,6910,6910,6910,0
|
|
20241129,130300,301705070,6910,6910,6910,6910,0
|
|
20241129,130200,301705070,6910,6910,6910,6910,0
|
|
20241129,130100,301705070,6910,6910,6910,6910,0
|
|
20241129,130000,301705070,6910,6910,6910,6910,5
|
|
20241129,125900,301670520,6900,6890,6900,6890,597
|
|
20241129,125800,297552190,6890,6890,6890,6890,0
|
|
20241129,125700,297552190,6890,6890,6890,6890,0
|
|
20241129,125600,297552190,6890,6890,6890,6890,100
|
|
20241129,125500,296863190,6890,6890,6890,6890,0
|
|
20241129,125400,296863190,6890,6890,6890,6890,1
|
|
20241129,125300,296856300,6890,6890,6890,6890,0
|
|
20241129,125200,296856300,6890,6890,6890,6890,0
|
|
20241129,125100,296856300,6890,6890,6890,6890,0
|
|
20241129,125000,296856300,6890,6890,6890,6890,0
|
|
20241129,124900,296856300,6890,6870,6890,6870,26
|
|
20241129,124800,296677660,6890,6870,6890,6870,26
|
|
20241129,124700,296499020,6870,6880,6880,6870,95
|
|
20241129,124600,295846320,6890,6890,6890,6890,0
|
|
20241129,124500,295846320,6890,6890,6890,6890,1
|
|
20241129,124400,295839430,6890,6890,6890,6890,0
|
|
20241129,124300,295839430,6890,6890,6890,6890,5
|
|
20241129,124200,295804980,6890,6890,6890,6890,0
|
|
20241129,124100,295804980,6890,6890,6890,6890,0
|
|
20241129,124000,295804980,6890,6890,6890,6890,0
|
|
20241129,123900,295804980,6890,6890,6890,6890,0
|
|
20241129,123800,295804980,6890,6890,6890,6890,1
|
|
20241129,123700,295798090,6890,6890,6890,6890,0
|
|
20241129,123600,295798090,6890,6890,6890,6890,0
|
|
20241129,123500,295798090,6890,6890,6890,6890,0
|
|
20241129,123400,295798090,6890,6890,6890,6890,10
|
|
20241129,123300,295729190,6890,6890,6890,6890,1
|
|
20241129,123200,295722300,6890,6890,6890,6870,3
|
|
20241129,123100,295701650,6890,6890,6890,6890,2
|
|
20241129,123000,295687870,6890,6890,6890,6890,1
|
|
20241129,122900,295680980,6850,6870,6880,6850,1025
|
|
20241129,122800,288645800,6880,6880,6880,6880,52
|
|
20241129,122700,288288040,6880,6880,6880,6880,2
|
|
20241129,122600,288274280,6890,6890,6890,6890,0
|
|
20241129,122500,288274280,6890,6890,6910,6890,10
|
|
20241129,122400,288205360,6910,6910,6910,6910,0
|
|
20241129,122300,288205360,6910,6910,6910,6900,3
|
|
20241129,122200,288184640,6910,6910,6910,6910,1
|
|
20241129,122100,288177730,6910,6910,6910,6910,1
|
|
20241129,122000,288170820,6890,6890,6890,6890,0
|
|
20241129,121900,288170820,6890,6890,6890,6890,4
|
|
20241129,121800,288143260,6890,6890,6890,6890,2
|
|
20241129,121700,288129480,6910,6910,6910,6910,0
|
|
20241129,121600,288129480,6910,6880,6910,6880,16
|
|
20241129,121500,288019190,6880,6900,6900,6880,55
|
|
20241129,121400,287639710,6900,6900,6900,6900,0
|
|
20241129,121300,287639710,6900,6900,6900,6900,0
|
|
20241129,121200,287639710,6900,6890,6900,6870,99
|
|
20241129,121100,286957650,6890,6890,6890,6880,3
|
|
20241129,121000,286936990,6860,6860,6860,6860,0
|
|
20241129,120900,286936990,6860,6870,6870,6860,600
|
|
20241129,120800,282819580,6880,6880,6880,6880,11
|
|
20241129,120700,282743900,6890,6890,6890,6890,100
|
|
20241129,120600,282054900,6890,6890,6890,6890,0
|
|
20241129,120500,282054900,6890,6890,6890,6890,0
|
|
20241129,120400,282054900,6890,6890,6890,6890,0
|
|
20241129,120300,282054900,6890,6890,6890,6890,350
|
|
20241129,120200,279643400,6890,6890,6890,6890,0
|
|
20241129,120100,279643400,6890,6890,6890,6890,0
|
|
20241129,120000,279643400,6890,6890,6890,6890,0
|
|
20241129,115900,279643400,6890,6890,6890,6890,1
|
|
20241129,115800,279636510,6890,6890,6890,6890,0
|
|
20241129,115700,279636510,6890,6890,6890,6890,0
|
|
20241129,115600,279636510,6890,6890,6890,6890,1
|
|
20241129,115500,279629620,6880,6880,6880,6880,0
|
|
20241129,115400,279629620,6880,6880,6880,6880,0
|
|
20241129,115300,279629620,6880,6880,6880,6880,55
|
|
20241129,115200,279251220,6880,6880,6880,6880,50
|
|
20241129,115100,278907220,6880,6880,6880,6880,0
|
|
20241129,115000,278907220,6880,6880,6880,6880,0
|
|
20241129,114900,278907220,6880,6880,6880,6880,0
|
|
20241129,114800,278907220,6880,6880,6880,6880,10
|
|
20241129,114700,278838420,6880,6880,6880,6880,3
|
|
20241129,114600,278817780,6880,6880,6880,6880,0
|
|
20241129,114500,278817780,6880,6880,6880,6880,0
|
|
20241129,114400,278817780,6880,6880,6880,6880,0
|
|
20241129,114300,278817780,6880,6880,6880,6880,163
|
|
20241129,114200,277696340,6900,6880,6900,6880,6
|
|
20241129,114100,277654960,6900,6900,6900,6900,15
|
|
20241129,114000,277551460,6900,6900,6900,6900,100
|
|
20241129,113900,276861460,6900,6900,6900,6900,11
|
|
20241129,113800,276785560,6890,6890,6890,6890,0
|
|
20241129,113700,276785560,6890,6890,6890,6890,20
|
|
20241129,113600,276647760,6900,6900,6900,6900,5
|
|
20241129,113500,276613260,6900,6880,6900,6880,5
|
|
20241129,113400,276578840,6880,6880,6880,6880,0
|
|
20241129,113300,276578840,6880,6880,6880,6880,0
|
|
20241129,113200,276578840,6880,6880,6880,6880,0
|
|
20241129,113100,276578840,6880,6880,6880,6880,0
|
|
20241129,113000,276578840,6880,6880,6880,6880,0
|
|
20241129,112900,276578840,6880,6880,6880,6880,0
|
|
20241129,112800,276578840,6880,6880,6880,6880,0
|
|
20241129,112700,276578840,6880,6880,6880,6880,414
|
|
20241129,112600,273730520,6900,6900,6900,6900,0
|
|
20241129,112500,273730520,6900,6900,6900,6900,0
|
|
20241129,112400,273730520,6900,6900,6900,6900,10
|
|
20241129,112300,273661520,6880,6880,6880,6880,0
|
|
20241129,112200,273661520,6880,6880,6880,6880,0
|
|
20241129,112100,273661520,6880,6880,6880,6880,0
|
|
20241129,112000,273661520,6880,6880,6880,6880,114
|
|
20241129,111900,272877200,6890,6890,6890,6890,819
|
|
20241129,111800,267234290,6900,6900,6900,6900,0
|
|
20241129,111700,267234290,6900,6900,6900,6900,0
|
|
20241129,111600,267234290,6900,6900,6900,6900,0
|
|
20241129,111500,267234290,6900,6900,6900,6900,20
|
|
20241129,111400,267096290,6900,6900,6900,6900,0
|
|
20241129,111300,267096290,6900,6900,6900,6900,0
|
|
20241129,111200,267096290,6900,6900,6900,6900,0
|
|
20241129,111100,267096290,6900,6900,6900,6900,0
|
|
20241129,111000,267096290,6900,6900,6900,6900,34
|
|
20241129,110900,266861690,6900,6900,6900,6900,24
|
|
20241129,110800,266696090,6900,6890,6900,6890,218
|
|
20241129,110700,265193890,6900,6900,6900,6900,0
|
|
20241129,110600,265193890,6900,6900,6900,6900,0
|
|
20241129,110500,265193890,6900,6900,6900,6900,1
|
|
20241129,110400,265186990,6890,6890,6890,6890,0
|
|
20241129,110300,265186990,6890,6890,6890,6890,0
|
|
20241129,110200,265186990,6890,6890,6890,6890,1000
|
|
20241129,110100,258296990,6900,6910,6910,6900,48
|
|
20241129,110000,257965590,6910,6910,6910,6910,1
|
|
20241129,105900,257958680,6900,6900,6900,6900,20
|
|
20241129,105800,257820680,6900,6900,6900,6900,0
|
|
20241129,105700,257820680,6900,6920,6920,6900,207
|
|
20241129,105600,256390350,6900,6890,6920,6890,23
|
|
20241129,105500,256231830,6890,6890,6890,6890,1
|
|
20241129,105400,256224940,6900,6900,6900,6900,0
|
|
20241129,105300,256224940,6900,6900,6900,6900,749
|
|
20241129,105200,251056840,6900,6900,6900,6900,0
|
|
20241129,105100,251056840,6900,6900,6900,6900,3
|
|
20241129,105000,251036140,6900,6900,6900,6900,0
|
|
20241129,104900,251036140,6900,6900,6900,6900,0
|
|
20241129,104800,251036140,6900,6900,6900,6900,0
|
|
20241129,104700,251036140,6900,6930,6930,6900,147
|
|
20241129,104600,250020360,6910,6910,6910,6910,1
|
|
20241129,104500,250013450,6900,6910,6910,6900,5
|
|
20241129,104400,249978920,6930,6930,6930,6930,0
|
|
20241129,104300,249978920,6930,6930,6930,6930,10
|
|
20241129,104200,249909620,6900,6910,6910,6900,125
|
|
20241129,104100,249047100,6920,6930,6950,6920,22
|
|
20241129,104000,248894460,6940,6940,6940,6940,1
|
|
20241129,103900,248887520,6920,6920,6920,6920,1
|
|
20241129,103800,248880600,6930,6930,6930,6930,1
|
|
20241129,103700,248873670,6940,6940,6940,6940,0
|
|
20241129,103600,248873670,6940,6940,6940,6930,6
|
|
20241129,103500,248832060,6900,6930,6950,6900,44
|
|
20241129,103400,248526810,6930,6910,6930,6900,48
|
|
20241129,103300,248194320,6920,6920,6920,6920,3
|
|
20241129,103200,248173560,6940,6940,6940,6920,11
|
|
20241129,103100,248097310,6900,6890,6950,6890,1036
|
|
20241129,103000,240913150,6890,6890,6890,6890,0
|
|
20241129,102900,240913150,6890,6880,6890,6880,376
|
|
20241129,102800,238325830,6890,6890,6890,6890,0
|
|
20241129,102700,238325830,6890,6890,6890,6890,16
|
|
20241129,102600,238215590,6890,6890,6890,6890,8
|
|
20241129,102500,238160470,6890,6880,6890,6880,167
|
|
20241129,102400,237011340,6870,6870,6870,6870,10
|
|
20241129,102300,236942640,6880,6880,6880,6880,0
|
|
20241129,102200,236942640,6880,6880,6880,6880,0
|
|
20241129,102100,236942640,6880,6880,6880,6880,0
|
|
20241129,102000,236942640,6880,6880,6880,6880,2
|
|
20241129,101900,236928880,6860,6870,6870,6860,147
|
|
20241129,101800,235920340,6870,6870,6870,6870,0
|
|
20241129,101700,235920340,6870,6870,6870,6870,73
|
|
20241129,101600,235418830,6880,6880,6880,6880,1
|
|
20241129,101500,235411950,6890,6890,6890,6890,0
|
|
20241129,101400,235411950,6890,6890,6890,6890,0
|
|
20241129,101300,235411950,6890,6890,6890,6890,15
|
|
20241129,101200,235308600,6880,6880,6880,6880,1
|
|
20241129,101100,235301720,6870,6870,6870,6870,0
|
|
20241129,101000,235301720,6870,6870,6870,6870,0
|
|
20241129,100900,235301720,6870,6860,6870,6860,50
|
|
20241129,100800,234958420,6880,6880,6880,6880,0
|
|
20241129,100700,234958420,6880,6880,6880,6880,2
|
|
20241129,100600,234944660,6850,6880,6880,6850,15
|
|
20241129,100500,234841610,6880,6880,6880,6880,8
|
|
20241129,100400,234786570,6880,6880,6880,6880,231
|
|
20241129,100300,233197290,6880,6850,6890,6830,805
|
|
20241129,100200,227683200,6860,6860,6860,6860,0
|
|
20241129,100100,227683200,6860,6870,6870,6860,491
|
|
20241129,100000,224310040,6870,6870,6870,6870,0
|
|
20241129,095900,224310040,6870,6870,6870,6870,5
|
|
20241129,095800,224275690,6870,6870,6870,6870,0
|
|
20241129,095700,224275690,6870,6870,6880,6870,16
|
|
20241129,095600,224165760,6880,6870,6880,6870,11
|
|
20241129,095500,224090180,6870,6840,6870,6840,311
|
|
20241129,095400,221961040,6820,6830,6830,6820,430
|
|
20241129,095300,219024440,6840,6850,6850,6840,255
|
|
20241129,095200,217280190,6830,6830,6830,6830,0
|
|
20241129,095100,217280190,6830,6830,6830,6830,0
|
|
20241129,095000,217280190,6830,6830,6830,6830,107
|
|
20241129,094900,216549380,6830,6830,6830,6830,3
|
|
20241129,094800,216528890,6830,6850,6850,6830,11
|
|
20241129,094700,216453620,6860,6860,6890,6810,4040
|
|
20241129,094600,188854730,6860,6860,6860,6860,1
|
|
20241129,094500,188847870,6860,6860,6860,6860,0
|
|
20241129,094400,188847870,6860,6870,6870,6860,637
|
|
20241129,094300,184477550,6890,6890,6890,6890,15
|
|
20241129,094200,184374200,6890,6890,6890,6860,153
|
|
20241129,094100,183320660,6890,6890,6890,6860,4
|
|
20241129,094000,183293160,6860,6860,6860,6860,15
|
|
20241129,093900,183190260,6890,6870,6890,6850,2081
|
|
20241129,093800,168922230,6870,6930,6930,6870,312
|
|
20241129,093700,166778730,6880,6880,6880,6870,672
|
|
20241129,093600,162155390,6880,6880,6880,6880,226
|
|
20241129,093500,160600510,6880,6900,6900,6880,214
|
|
20241129,093400,159126050,6910,6910,6920,6880,1267
|
|
20241129,093300,150401050,6900,6910,6920,6900,1473
|
|
20241129,093200,140236230,6920,6930,6930,6920,214
|
|
20241129,093100,138755340,6920,6940,6940,6920,4
|
|
20241129,093000,138727620,6930,6930,6930,6930,1
|
|
20241129,092900,138720690,6950,6950,6950,6940,9
|
|
20241129,092800,138658150,6910,6920,6920,6910,4231
|
|
20241129,092700,109415300,6950,6950,6950,6930,355
|
|
20241129,092600,106948240,6940,6960,6960,6940,3
|
|
20241129,092500,106927400,6920,6920,6920,6920,73
|
|
20241129,092400,106422240,6930,6930,6930,6930,600
|
|
20241129,092300,102264240,6940,6940,6940,6940,100
|
|
20241129,092200,101570240,6970,6960,6970,6960,8
|
|
20241129,092100,101514490,6970,6970,6970,6970,2
|
|
20241129,092000,101500550,6940,6940,6940,6940,0
|
|
20241129,091900,101500550,6940,6940,6940,6940,0
|
|
20241129,091800,101500550,6940,6920,6940,6920,242
|
|
20241129,091700,99821610,6940,6940,6940,6940,46
|
|
20241129,091600,99502370,6920,6930,6940,6920,768
|
|
20241129,091500,94187680,6930,6940,6940,6930,345
|
|
20241129,091400,91793880,6940,6940,6940,6940,9
|
|
20241129,091300,91731420,6940,6970,6970,6940,510
|
|
20241129,091200,88191720,6970,6980,6980,6950,80
|
|
20241129,091100,87634220,6980,6950,6980,6950,1153
|
|
20241129,091000,79610720,6950,6950,6950,6950,299
|
|
20241129,090900,77532670,6950,6930,6950,6910,1719
|
|
20241129,090800,65628880,6940,6950,6960,6940,643
|
|
20241129,090700,61160110,6940,6950,6950,6940,13
|
|
20241129,090600,61069880,6950,6930,6950,6930,334
|
|
20241129,090500,58754160,6930,6930,6930,6930,4
|
|
20241129,090400,58726440,6930,6950,6960,6930,549
|
|
20241129,090300,54915700,6950,6940,6950,6940,330
|
|
20241129,090200,52623900,6940,6940,6940,6940,103
|
|
20241129,090100,51909080,6940,6960,6960,6930,1507
|
|
20241129,090000,41450650,6950,6930,6950,6930,5981
|