662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,195900,8625958950,6990,6990,6990,6990,8804
|
|
20241107,195800,8625958950,6990,6990,6990,6990,0
|
|
20241107,195700,8625958950,6990,6990,6990,6990,0
|
|
20241107,195600,8625958950,6990,6990,6990,6990,0
|
|
20241107,195500,8625958950,6990,6990,6990,6990,0
|
|
20241107,195400,8625958950,6990,6990,6990,6990,0
|
|
20241107,195300,8625958950,6990,6990,6990,6990,0
|
|
20241107,195200,8625958950,6990,6990,6990,6990,0
|
|
20241107,195100,8625958950,6990,6990,6990,6990,0
|
|
20241107,195000,8625958950,6990,6990,6990,6990,0
|
|
20241107,194900,8625958950,6990,6990,6990,6990,0
|
|
20241107,194800,8625958950,6990,6990,6990,6990,0
|
|
20241107,194700,8625958950,6990,6990,6990,6990,0
|
|
20241107,194600,8625958950,6990,6990,6990,6990,0
|
|
20241107,194500,8625958950,6990,6990,6990,6990,0
|
|
20241107,194400,8625958950,6990,6990,6990,6990,0
|
|
20241107,194300,8625958950,6990,6990,6990,6990,0
|
|
20241107,194200,8625958950,6990,6990,6990,6990,0
|
|
20241107,194100,8625958950,6990,6990,6990,6990,0
|
|
20241107,194000,8625958950,6990,6990,6990,6990,0
|
|
20241107,193900,8625958950,6990,6990,6990,6990,0
|
|
20241107,193800,8625958950,6990,6990,6990,6990,0
|
|
20241107,193700,8625958950,6990,6990,6990,6990,0
|
|
20241107,193600,8625958950,6990,6990,6990,6990,0
|
|
20241107,193500,8625958950,6990,6990,6990,6990,0
|
|
20241107,193400,8625958950,6990,6990,6990,6990,0
|
|
20241107,193300,8625958950,6990,6990,6990,6990,0
|
|
20241107,193200,8625958950,6990,6990,6990,6990,0
|
|
20241107,193100,8625958950,6990,6990,6990,6990,0
|
|
20241107,193000,8625958950,6990,6990,6990,6990,0
|
|
20241107,192900,8625958950,6990,6990,6990,6990,8804
|
|
20241107,192800,8625958950,6990,6990,6990,6990,0
|
|
20241107,192700,8625958950,6990,6990,6990,6990,0
|
|
20241107,192600,8625958950,6990,6990,6990,6990,0
|
|
20241107,192500,8625958950,6990,6990,6990,6990,0
|
|
20241107,192400,8625958950,6990,6990,6990,6990,0
|
|
20241107,192300,8625958950,6990,6990,6990,6990,0
|
|
20241107,192200,8625958950,6990,6990,6990,6990,0
|
|
20241107,192100,8625958950,6990,6990,6990,6990,0
|
|
20241107,192000,8625958950,6990,6990,6990,6990,0
|
|
20241107,191900,8625958950,6990,6990,6990,6990,0
|
|
20241107,191800,8625958950,6990,6990,6990,6990,0
|
|
20241107,191700,8625958950,6990,6990,6990,6990,0
|
|
20241107,191600,8625958950,6990,6990,6990,6990,0
|
|
20241107,191500,8625958950,6990,6990,6990,6990,0
|
|
20241107,191400,8625958950,6990,6990,6990,6990,0
|
|
20241107,191300,8625958950,6990,6990,6990,6990,0
|
|
20241107,191200,8625958950,6990,6990,6990,6990,0
|
|
20241107,191100,8625958950,6990,6990,6990,6990,0
|
|
20241107,191000,8625958950,6990,6990,6990,6990,0
|
|
20241107,190900,8625958950,6990,6990,6990,6990,0
|
|
20241107,190800,8625958950,6990,6990,6990,6990,0
|
|
20241107,190700,8625958950,6990,6990,6990,6990,0
|
|
20241107,190600,8625958950,6990,6990,6990,6990,0
|
|
20241107,190500,8625958950,6990,6990,6990,6990,0
|
|
20241107,190400,8625958950,6990,6990,6990,6990,0
|
|
20241107,190300,8625958950,6990,6990,6990,6990,0
|
|
20241107,190200,8625958950,6990,6990,6990,6990,0
|
|
20241107,190100,8625958950,6990,6990,6990,6990,0
|
|
20241107,190000,8625958950,6990,6990,6990,6990,0
|
|
20241107,185900,8625958950,6990,6990,6990,6990,8804
|
|
20241107,185800,8625958950,6990,6990,6990,6990,0
|
|
20241107,185700,8625958950,6990,6990,6990,6990,0
|
|
20241107,185600,8625958950,6990,6990,6990,6990,0
|
|
20241107,185500,8625958950,6990,6990,6990,6990,0
|
|
20241107,185400,8625958950,6990,6990,6990,6990,0
|
|
20241107,185300,8625958950,6990,6990,6990,6990,0
|
|
20241107,185200,8625958950,6990,6990,6990,6990,0
|
|
20241107,185100,8625958950,6990,6990,6990,6990,0
|
|
20241107,185000,8625958950,6990,6990,6990,6990,0
|
|
20241107,184900,8625958950,6990,6990,6990,6990,0
|
|
20241107,184800,8625958950,6990,6990,6990,6990,0
|
|
20241107,184700,8625958950,6990,6990,6990,6990,0
|
|
20241107,184600,8625958950,6990,6990,6990,6990,0
|
|
20241107,184500,8625958950,6990,6990,6990,6990,0
|
|
20241107,184400,8625958950,6990,6990,6990,6990,0
|
|
20241107,184300,8625958950,6990,6990,6990,6990,0
|
|
20241107,184200,8625958950,6990,6990,6990,6990,0
|
|
20241107,184100,8625958950,6990,6990,6990,6990,0
|
|
20241107,184000,8625958950,6990,6990,6990,6990,0
|
|
20241107,183900,8625958950,6990,6990,6990,6990,0
|
|
20241107,183800,8625958950,6990,6990,6990,6990,0
|
|
20241107,183700,8625958950,6990,6990,6990,6990,0
|
|
20241107,183600,8625958950,6990,6990,6990,6990,0
|
|
20241107,183500,8625958950,6990,6990,6990,6990,0
|
|
20241107,183400,8625958950,6990,6990,6990,6990,0
|
|
20241107,183300,8625958950,6990,6990,6990,6990,0
|
|
20241107,183200,8625958950,6990,6990,6990,6990,0
|
|
20241107,183100,8625958950,6990,6990,6990,6990,0
|
|
20241107,183000,8625958950,6990,6990,6990,6990,0
|
|
20241107,182900,8625958950,6990,6990,6990,6990,8804
|
|
20241107,182800,8625958950,6990,6990,6990,6990,0
|
|
20241107,182700,8625958950,6990,6990,6990,6990,0
|
|
20241107,182600,8625958950,6990,6990,6990,6990,0
|
|
20241107,182500,8625958950,6990,6990,6990,6990,0
|
|
20241107,182400,8625958950,6990,6990,6990,6990,0
|
|
20241107,182300,8625958950,6990,6990,6990,6990,0
|
|
20241107,182200,8625958950,6990,6990,6990,6990,0
|
|
20241107,182100,8625958950,6990,6990,6990,6990,0
|
|
20241107,182000,8625958950,6990,6990,6990,6990,0
|
|
20241107,181900,8625958950,6990,6990,6990,6990,0
|
|
20241107,181800,8625958950,6990,6990,6990,6990,0
|
|
20241107,181700,8625958950,6990,6990,6990,6990,0
|
|
20241107,181600,8625958950,6990,6990,6990,6990,0
|
|
20241107,181500,8625958950,6990,6990,6990,6990,0
|
|
20241107,181400,8625958950,6990,6990,6990,6990,0
|
|
20241107,181300,8625958950,6990,6990,6990,6990,0
|
|
20241107,181200,8625958950,6990,6990,6990,6990,0
|
|
20241107,181100,8625958950,6990,6990,6990,6990,0
|
|
20241107,181000,8625958950,6990,6990,6990,6990,0
|
|
20241107,180900,8625958950,6990,6990,6990,6990,0
|
|
20241107,180800,8625958950,6990,6990,6990,6990,0
|
|
20241107,180700,8625958950,6990,6990,6990,6990,0
|
|
20241107,180600,8625958950,6990,6990,6990,6990,0
|
|
20241107,180500,8625958950,6990,6990,6990,6990,0
|
|
20241107,180400,8625958950,6990,6990,6990,6990,0
|
|
20241107,180300,8625958950,6990,6990,6990,6990,0
|
|
20241107,180200,8625958950,6990,6990,6990,6990,0
|
|
20241107,180100,8625958950,6990,6990,6990,6990,0
|
|
20241107,180000,8625958950,6990,6990,6990,6990,0
|
|
20241107,175900,8625958950,6990,6990,6990,6990,8804
|
|
20241107,175800,8625958950,6990,6990,6990,6990,0
|
|
20241107,175700,8625958950,6990,6990,6990,6990,0
|
|
20241107,175600,8625958950,6990,6990,6990,6990,0
|
|
20241107,175500,8625958950,6990,6990,6990,6990,0
|
|
20241107,175400,8625958950,6990,6990,6990,6990,0
|
|
20241107,175300,8625958950,6990,6990,6990,6990,0
|
|
20241107,175200,8625958950,6990,6990,6990,6990,0
|
|
20241107,175100,8625958950,6990,6990,6990,6990,0
|
|
20241107,175000,8625958950,6990,6990,6990,6990,0
|
|
20241107,174900,8625958950,6990,6990,6990,6990,0
|
|
20241107,174800,8625958950,6990,6990,6990,6990,0
|
|
20241107,174700,8625958950,6990,6990,6990,6990,0
|
|
20241107,174600,8625958950,6990,6990,6990,6990,0
|
|
20241107,174500,8625958950,6990,6990,6990,6990,0
|
|
20241107,174400,8625958950,6990,6990,6990,6990,0
|
|
20241107,174300,8625958950,6990,6990,6990,6990,0
|
|
20241107,174200,8625958950,6990,6990,6990,6990,0
|
|
20241107,174100,8625958950,6990,6990,6990,6990,0
|
|
20241107,174000,8625958950,6990,6990,6990,6990,0
|
|
20241107,173900,8625958950,6990,6990,6990,6990,0
|
|
20241107,173800,8625958950,6990,6990,6990,6990,0
|
|
20241107,173700,8625958950,6990,6990,6990,6990,0
|
|
20241107,173600,8625958950,6990,6990,6990,6990,0
|
|
20241107,173500,8625958950,6990,6990,6990,6990,0
|
|
20241107,173400,8625958950,6990,6990,6990,6990,0
|
|
20241107,173300,8625958950,6990,6990,6990,6990,0
|
|
20241107,173200,8625958950,6990,6990,6990,6990,0
|
|
20241107,173100,8625958950,6990,6990,6990,6990,0
|
|
20241107,173000,8625958950,6990,6990,6990,6990,0
|
|
20241107,172900,8625958950,6990,6990,6990,6990,8804
|
|
20241107,172800,8625958950,6990,6990,6990,6990,0
|
|
20241107,172700,8625958950,6990,6990,6990,6990,0
|
|
20241107,172600,8625958950,6990,6990,6990,6990,0
|
|
20241107,172500,8625958950,6990,6990,6990,6990,0
|
|
20241107,172400,8625958950,6990,6990,6990,6990,0
|
|
20241107,172300,8625958950,6990,6990,6990,6990,0
|
|
20241107,172200,8625958950,6990,6990,6990,6990,0
|
|
20241107,172100,8625958950,6990,6990,6990,6990,0
|
|
20241107,172000,8625958950,6990,6990,6990,6990,0
|
|
20241107,171900,8625958950,6990,6990,6990,6990,0
|
|
20241107,171800,8625958950,6990,6990,6990,6990,0
|
|
20241107,171700,8625958950,6990,6990,6990,6990,0
|
|
20241107,171600,8625958950,6990,6990,6990,6990,0
|
|
20241107,171500,8625958950,6990,6990,6990,6990,0
|
|
20241107,171400,8625958950,6990,6990,6990,6990,0
|
|
20241107,171300,8625958950,6990,6990,6990,6990,0
|
|
20241107,171200,8625958950,6990,6990,6990,6990,0
|
|
20241107,171100,8625958950,6990,6990,6990,6990,0
|
|
20241107,171000,8625958950,6990,6990,6990,6990,0
|
|
20241107,170900,8625958950,6990,6990,6990,6990,0
|
|
20241107,170800,8625958950,6990,6990,6990,6990,0
|
|
20241107,170700,8625958950,6990,6990,6990,6990,0
|
|
20241107,170600,8625958950,6990,6990,6990,6990,0
|
|
20241107,170500,8625958950,6990,6990,6990,6990,0
|
|
20241107,170400,8625958950,6990,6990,6990,6990,0
|
|
20241107,170300,8625958950,6990,6990,6990,6990,0
|
|
20241107,170200,8625958950,6990,6990,6990,6990,0
|
|
20241107,170100,8625958950,6990,6990,6990,6990,0
|
|
20241107,170000,8625958950,6990,6990,6990,6990,0
|
|
20241107,165900,8625958950,6990,6990,6990,6990,8804
|
|
20241107,165800,8625958950,6990,6990,6990,6990,0
|
|
20241107,165700,8625958950,6990,6990,6990,6990,0
|
|
20241107,165600,8625958950,6990,6990,6990,6990,0
|
|
20241107,165500,8625958950,6990,6990,6990,6990,0
|
|
20241107,165400,8625958950,6990,6990,6990,6990,0
|
|
20241107,165300,8625958950,6990,6990,6990,6990,0
|
|
20241107,165200,8625958950,6990,6990,6990,6990,0
|
|
20241107,165100,8625958950,6990,6990,6990,6990,0
|
|
20241107,165000,8625958950,6990,6990,6990,6990,0
|
|
20241107,164900,8625958950,6990,6990,6990,6990,0
|
|
20241107,164800,8625958950,6990,6990,6990,6990,0
|
|
20241107,164700,8625958950,6990,6990,6990,6990,0
|
|
20241107,164600,8625958950,6990,6990,6990,6990,0
|
|
20241107,164500,8625958950,6990,6990,6990,6990,0
|
|
20241107,164400,8625958950,6990,6990,6990,6990,0
|
|
20241107,164300,8625958950,6990,6990,6990,6990,0
|
|
20241107,164200,8625958950,6990,6990,6990,6990,0
|
|
20241107,164100,8625958950,6990,6990,6990,6990,0
|
|
20241107,164000,8625958950,6990,6990,6990,6990,0
|
|
20241107,163900,8625958950,6990,6990,6990,6990,0
|
|
20241107,163800,8625958950,6990,6990,6990,6990,0
|
|
20241107,163700,8625958950,6990,6990,6990,6990,0
|
|
20241107,163600,8625958950,6990,6990,6990,6990,0
|
|
20241107,163500,8625958950,6990,6990,6990,6990,0
|
|
20241107,163400,8625958950,6990,6990,6990,6990,0
|
|
20241107,163300,8625958950,6990,6990,6990,6990,0
|
|
20241107,163200,8625958950,6990,6990,6990,6990,0
|
|
20241107,163100,8625958950,6990,6990,6990,6990,0
|
|
20241107,163000,8625958950,6990,6990,6990,6990,0
|
|
20241107,162900,8625958950,6990,6990,6990,6990,8804
|
|
20241107,162800,8625958950,6990,6990,6990,6990,0
|
|
20241107,162700,8625958950,6990,6990,6990,6990,0
|
|
20241107,162600,8625958950,6990,6990,6990,6990,0
|
|
20241107,162500,8625958950,6990,6990,6990,6990,0
|
|
20241107,162400,8625958950,6990,6990,6990,6990,0
|
|
20241107,162300,8625958950,6990,6990,6990,6990,0
|
|
20241107,162200,8625958950,6990,6990,6990,6990,0
|
|
20241107,162100,8625958950,6990,6990,6990,6990,0
|
|
20241107,162000,8625958950,6990,6990,6990,6990,0
|
|
20241107,161900,8625958950,6990,6990,6990,6990,0
|
|
20241107,161800,8625958950,6990,6990,6990,6990,0
|
|
20241107,161700,8625958950,6990,6990,6990,6990,0
|
|
20241107,161600,8625958950,6990,6990,6990,6990,0
|
|
20241107,161500,8625958950,6990,6990,6990,6990,0
|
|
20241107,161400,8625958950,6990,6990,6990,6990,0
|
|
20241107,161300,8625958950,6990,6990,6990,6990,0
|
|
20241107,161200,8625958950,6990,6990,6990,6990,0
|
|
20241107,161100,8625958950,6990,6990,6990,6990,0
|
|
20241107,161000,8625958950,6990,6990,6990,6990,0
|
|
20241107,160900,8625958950,6990,6990,6990,6990,0
|
|
20241107,160800,8625958950,6990,6990,6990,6990,0
|
|
20241107,160700,8625958950,6990,6990,6990,6990,0
|
|
20241107,160600,8625958950,6990,6990,6990,6990,0
|
|
20241107,160500,8625958950,6990,6990,6990,6990,0
|
|
20241107,160400,8625958950,6990,6990,6990,6990,0
|
|
20241107,160300,8625958950,6990,6990,6990,6990,0
|
|
20241107,160200,8625958950,6990,6990,6990,6990,0
|
|
20241107,160100,8625958950,6990,6990,6990,6990,0
|
|
20241107,160000,8625958950,6990,6990,6990,6990,0
|
|
20241107,155900,8625958950,6990,6990,6990,6990,8804
|
|
20241107,155800,8625958950,6990,6990,6990,6990,0
|
|
20241107,155700,8625958950,6990,6990,6990,6990,0
|
|
20241107,155600,8625958950,6990,6990,6990,6990,0
|
|
20241107,155500,8625958950,6990,6990,6990,6990,0
|
|
20241107,155400,8625958950,6990,6990,6990,6990,0
|
|
20241107,155300,8625958950,6990,6990,6990,6990,0
|
|
20241107,155200,8625958950,6990,6990,6990,6990,0
|
|
20241107,155100,8625958950,6990,6990,6990,6990,0
|
|
20241107,155000,8625958950,6990,6990,6990,6990,0
|
|
20241107,154900,8625958950,6990,6990,6990,6990,0
|
|
20241107,154800,8625958950,6990,6990,6990,6990,0
|
|
20241107,154700,8625958950,6990,6990,6990,6990,0
|
|
20241107,154600,8625958950,6990,6990,6990,6990,0
|
|
20241107,154500,8625958950,6990,6990,6990,6990,0
|
|
20241107,154400,8625958950,6990,6990,6990,6990,0
|
|
20241107,154300,8625958950,6990,6990,6990,6990,0
|
|
20241107,154200,8625958950,6990,6990,6990,6990,0
|
|
20241107,154100,8625958950,6990,6990,6990,6990,0
|
|
20241107,154000,8625958950,6990,6990,6990,6990,0
|
|
20241107,153900,8625958950,6990,6990,6990,6990,0
|
|
20241107,153800,8625958950,6990,6990,6990,6990,0
|
|
20241107,153700,8625958950,6990,6990,6990,6990,0
|
|
20241107,153600,8625958950,6990,6990,6990,6990,0
|
|
20241107,153500,8625958950,6990,6990,6990,6990,0
|
|
20241107,153400,8625958950,6990,6990,6990,6990,0
|
|
20241107,153300,8625958950,6990,6990,6990,6990,0
|
|
20241107,153200,8625958950,6990,6990,6990,6990,0
|
|
20241107,153100,8625958950,6990,6990,6990,6990,0
|
|
20241107,153000,8625958950,6990,6990,6990,6990,8804
|
|
20241107,152900,8564418990,6890,6890,6890,6890,0
|
|
20241107,152800,8564418990,6890,6890,6890,6890,0
|
|
20241107,152700,8564418990,6890,6890,6890,6890,0
|
|
20241107,152600,8564418990,6890,6890,6890,6890,0
|
|
20241107,152500,8564418990,6890,6890,6890,6890,0
|
|
20241107,152400,8564418990,6890,6890,6890,6890,0
|
|
20241107,152300,8564418990,6890,6890,6890,6890,0
|
|
20241107,152200,8564418990,6890,6890,6890,6890,0
|
|
20241107,152100,8564418990,6890,6890,6890,6890,0
|
|
20241107,152000,8564418990,6890,6890,6890,6890,0
|
|
20241107,151900,8564418990,6890,6890,6890,6870,912
|
|
20241107,151800,8558139770,6870,6880,6910,6870,2003
|
|
20241107,151700,8544363960,6910,6910,6910,6910,0
|
|
20241107,151600,8544363960,6910,6910,6910,6880,1540
|
|
20241107,151500,8533761510,6910,6890,6910,6890,558
|
|
20241107,151400,8529908770,6890,6910,6920,6890,2838
|
|
20241107,151300,8510329390,6910,6930,6930,6910,1802
|
|
20241107,151200,8497869420,6930,6920,6930,6920,100
|
|
20241107,151100,8497176470,6920,6930,6940,6920,244
|
|
20241107,151000,8495487690,6930,6960,6960,6930,365
|
|
20241107,150900,8492951460,6960,6960,6960,6950,326
|
|
20241107,150800,8490683100,6960,6970,6970,6960,8
|
|
20241107,150700,8490627400,6970,6970,6970,6950,25
|
|
20241107,150600,8490453360,6970,6970,6980,6960,2344
|
|
20241107,150500,8474136010,6970,6950,6970,6950,379
|
|
20241107,150400,8471498170,6950,6950,6950,6950,489
|
|
20241107,150300,8468099620,6940,6930,6950,6930,273
|
|
20241107,150200,8466204210,6930,6920,6930,6920,67
|
|
20241107,150100,8465740240,6920,6930,6930,6920,64
|
|
20241107,150000,8465297350,6930,6930,6930,6930,87
|
|
20241107,145900,8464694440,6930,6940,6940,6930,159
|
|
20241107,145800,8463592560,6940,6950,6950,6940,14
|
|
20241107,145700,8463495390,6900,6930,6950,6900,1361
|
|
20241107,145600,8454089290,6930,6930,6930,6930,493
|
|
20241107,145500,8450672800,6930,6930,6930,6930,730
|
|
20241107,145400,8445613900,6930,6930,6930,6920,231
|
|
20241107,145300,8444013080,6930,6930,6950,6930,189
|
|
20241107,145200,8442703270,6930,6940,6950,6930,2040
|
|
20241107,145100,8428530430,6940,6920,6940,6920,517
|
|
20241107,145000,8424943450,6920,6900,6930,6900,626
|
|
20241107,144900,8420610520,6900,6900,6900,6900,30
|
|
20241107,144800,8420403520,6900,6920,6930,6900,2441
|
|
20241107,144700,8403523590,6930,6930,6930,6930,2
|
|
20241107,144600,8403509730,6900,6900,6920,6900,40
|
|
20241107,144500,8403233110,6900,6890,6900,6890,41
|
|
20241107,144400,8402950410,6890,6910,6910,6890,2120
|
|
20241107,144300,8388329300,6910,6910,6920,6910,185
|
|
20241107,144200,8387050830,6910,6920,6920,6910,2388
|
|
20241107,144100,8370548430,6920,6940,6940,6920,265
|
|
20241107,144000,8368713780,6930,6960,6960,6930,3338
|
|
20241107,143900,8345551480,6950,6960,6960,6950,56
|
|
20241107,143800,8345162200,6960,6960,6960,6950,93
|
|
20241107,143700,8344515780,6960,6960,6960,6960,10
|
|
20241107,143600,8344446180,6960,6960,6960,6960,13
|
|
20241107,143500,8344355700,6960,6960,6960,6950,1031
|
|
20241107,143400,8337181960,6960,6950,6960,6950,587
|
|
20241107,143300,8333101290,6950,6950,6950,6940,607
|
|
20241107,143200,8328885440,6950,6950,6950,6950,7
|
|
20241107,143100,8328836790,6950,6950,6950,6950,8
|
|
20241107,143000,8328781190,6950,6950,6950,6950,35
|
|
20241107,142900,8328537940,6950,6950,6950,6930,68
|
|
20241107,142800,8328066360,6950,6930,6950,6930,851
|
|
20241107,142700,8322164480,6930,6930,6930,6930,30
|
|
20241107,142600,8321956580,6930,6930,6930,6930,29
|
|
20241107,142500,8321755610,6930,6930,6930,6920,526
|
|
20241107,142400,8318114430,6920,6930,6930,6920,419
|
|
20241107,142300,8315213840,6930,6930,6930,6930,251
|
|
20241107,142200,8313474410,6920,6920,6920,6920,120
|
|
20241107,142100,8312644010,6920,6920,6920,6920,108
|
|
20241107,142000,8311896650,6920,6920,6920,6920,1
|
|
20241107,141900,8311889730,6910,6910,6910,6910,0
|
|
20241107,141800,8311889730,6910,6940,6940,6910,126
|
|
20241107,141700,8311018460,6940,6900,6950,6900,21
|
|
20241107,141600,8310873270,6900,6920,6920,6900,1188
|
|
20241107,141500,8302659870,6920,6950,6950,6920,460
|
|
20241107,141400,8299471090,6950,6950,6950,6950,354
|
|
20241107,141300,8297010790,6950,6970,6980,6950,1475
|
|
20241107,141200,8286736450,6970,6970,6970,6970,148
|
|
20241107,141100,8285704890,6970,6970,6970,6970,465
|
|
20241107,141000,8282463840,6970,6980,6980,6970,178
|
|
20241107,140900,8281223030,6980,6950,6980,6950,83
|
|
20241107,140800,8280644890,6920,6930,6930,6920,299
|
|
20241107,140700,8278575780,6920,6950,6950,6920,263
|
|
20241107,140600,8276752860,6950,6950,6960,6950,396
|
|
20241107,140500,8274000650,6950,6960,6960,6950,70
|
|
20241107,140400,8273513650,6950,6980,6980,6950,176
|
|
20241107,140300,8272289610,6980,6970,6980,6970,224
|
|
20241107,140200,8270726100,6980,6970,6980,6970,30
|
|
20241107,140100,8270516980,6970,6930,6980,6910,493
|
|
20241107,140000,8267103030,6930,6930,6930,6930,0
|
|
20241107,135900,8267103030,6930,6930,6930,6930,133
|
|
20241107,135800,8266181340,6980,6920,6980,6920,263
|
|
20241107,135700,8264360730,6920,6930,6930,6920,67
|
|
20241107,135600,8263896570,6930,6950,6950,6930,84
|
|
20241107,135500,8263313760,6950,6960,6960,6950,246
|
|
20241107,135400,8261604010,6950,6950,6950,6950,569
|
|
20241107,135300,8257649460,6950,6950,6950,6950,50
|
|
20241107,135200,8257301960,6950,6960,6960,6950,120
|
|
20241107,135100,8256467890,6980,6980,6980,6980,0
|
|
20241107,135000,8256467890,6980,6950,6980,6950,1126
|
|
20241107,134900,8248642160,6930,6920,6940,6920,330
|
|
20241107,134800,8246356120,6920,6920,6920,6910,179
|
|
20241107,134700,8245118710,6920,6930,6930,6920,3565
|
|
20241107,134600,8220436460,6930,6950,6950,6930,262
|
|
20241107,134500,8218618600,6940,6940,6940,6940,0
|
|
20241107,134400,8218618600,6940,6940,6940,6940,1
|
|
20241107,134300,8218611660,6920,6920,6920,6920,0
|
|
20241107,134200,8218611660,6920,6940,6940,6920,1031
|
|
20241107,134100,8211462140,6960,6970,6970,6960,1468
|
|
20241107,134000,8201244830,6960,6990,6990,6960,2057
|
|
20241107,133900,8186908060,6990,6980,6990,6980,1784
|
|
20241107,133800,8174455640,6980,6970,6980,6970,752
|
|
20241107,133700,8169213140,6950,6960,6960,6940,1810
|
|
20241107,133600,8156632300,6970,6950,6970,6950,2754
|
|
20241107,133500,8137458140,6950,6940,6950,6940,1030
|
|
20241107,133400,8130305790,6920,6910,6940,6910,1040
|
|
20241107,133300,8123118970,6920,6920,6930,6920,645
|
|
20241107,133200,8118654470,6940,6920,6940,6880,1906
|
|
20241107,133100,8105457580,6920,6920,6920,6850,20258
|
|
20241107,133000,7966206610,6920,6930,6960,6920,1249
|
|
20241107,132900,7957528260,6940,6960,6960,6920,1530
|
|
20241107,132800,7946926370,6970,6980,6980,6930,672
|
|
20241107,132700,7942257680,6980,6980,6980,6960,114
|
|
20241107,132600,7941463900,6980,6990,6990,6980,44
|
|
20241107,132500,7941156730,6990,6980,6990,6960,1158
|
|
20241107,132400,7933074230,6970,6950,6980,6920,710
|
|
20241107,132300,7928140820,6950,6960,6960,6910,126
|
|
20241107,132200,7927268140,6960,6940,6990,6910,2053
|
|
20241107,132100,7913060740,6940,7000,7050,6930,7350
|
|
20241107,132000,7861451230,7020,6900,7020,6880,9846
|
|
20241107,131900,7792933600,6910,6930,6930,6910,155
|
|
20241107,131800,7791861000,6940,6930,6940,6930,27
|
|
20241107,131700,7791673630,6920,6920,6940,6920,817
|
|
20241107,131600,7786017630,6920,6930,6930,6890,383
|
|
20241107,131500,7783367350,6930,6930,6930,6930,75
|
|
20241107,131400,7782847600,6930,6870,6940,6870,907
|
|
20241107,131300,7776570440,6840,6860,6860,6830,6110
|
|
20241107,131200,7734721510,6870,6870,6880,6860,429
|
|
20241107,131100,7731777750,6880,6860,6880,6860,613
|
|
20241107,131000,7727572510,6860,6920,6920,6860,795
|
|
20241107,130900,7722105510,6930,6930,6930,6870,9690
|
|
20241107,130800,7655307800,6930,6940,6940,6930,95
|
|
20241107,130700,7654649440,6920,6930,6930,6920,200
|
|
20241107,130600,7653263450,6930,6930,6930,6930,21
|
|
20241107,130500,7653117920,6930,6930,6930,6930,1480
|
|
20241107,130400,7642861520,6940,6940,6940,6930,1150
|
|
20241107,130300,7634889010,6950,6960,6960,6950,177
|
|
20241107,130200,7633657100,6960,6960,6960,6960,0
|
|
20241107,130100,7633657100,6960,6950,6960,6930,1190
|
|
20241107,130000,7625399390,6950,6970,6970,6940,1135
|
|
20241107,125900,7617500730,6960,6980,6980,6960,1082
|
|
20241107,125800,7609957650,6990,6970,6990,6970,1154
|
|
20241107,125700,7601914250,6970,6970,6970,6970,0
|
|
20241107,125600,7601914250,6970,6980,6980,6970,807
|
|
20241107,125500,7596288000,6970,6970,6980,6970,142
|
|
20241107,125400,7595298250,6970,6990,7020,6970,1596
|
|
20241107,125300,7584114910,6990,7000,7000,6970,10
|
|
20241107,125200,7584045060,6980,6930,7000,6930,1185
|
|
20241107,125100,7575791450,6960,6940,6960,6940,40
|
|
20241107,125000,7575513830,6940,6940,6960,6940,314
|
|
20241107,124900,7573334010,6940,6920,6960,6920,934
|
|
20241107,124800,7566866840,6940,6920,6950,6920,1451
|
|
20241107,124700,7556825860,6950,6930,6960,6920,3720
|
|
20241107,124600,7531075940,6930,6980,7010,6930,10652
|
|
20241107,124500,7456932800,7010,7010,7010,7010,0
|
|
20241107,124400,7456932800,7010,7010,7010,6980,120
|
|
20241107,124300,7456092830,6970,7020,7020,6970,4773
|
|
20241107,124200,7422749020,7030,7030,7030,7030,397
|
|
20241107,124100,7419958110,7020,7030,7030,7020,130
|
|
20241107,124000,7419044710,7030,7030,7040,7010,299
|
|
20241107,123900,7416944450,7010,7030,7030,7010,600
|
|
20241107,123800,7412732850,7040,7040,7040,7020,442
|
|
20241107,123700,7409624840,7040,7000,7050,7000,5265
|
|
20241107,123600,7372694080,6990,6970,7000,6970,294
|
|
20241107,123500,7370638600,6970,6970,6970,6970,1
|
|
20241107,123400,7370631630,7000,7000,7000,6960,82
|
|
20241107,123300,7370060410,7010,7010,7010,7010,0
|
|
20241107,123200,7370060410,7010,6970,7010,6970,24
|
|
20241107,123100,7369892880,6980,6970,6980,6970,20
|
|
20241107,123000,7369753320,7020,6990,7020,6970,3722
|
|
20241107,122900,7343790540,6990,7020,7020,6980,123
|
|
20241107,122800,7342931290,6970,7030,7030,6970,1129
|
|
20241107,122700,7335030550,7030,7020,7030,7000,2259
|
|
20241107,122600,7319211280,7030,7050,7050,7030,127
|
|
20241107,122500,7318316150,7050,6970,7050,6970,3137
|
|
20241107,122400,7296310410,6970,6980,6980,6970,439
|
|
20241107,122300,7293248950,6980,6970,6980,6970,331
|
|
20241107,122200,7290940370,6970,6980,6990,6970,1694
|
|
20241107,122100,7279129630,6990,6980,6990,6970,438
|
|
20241107,122000,7276075670,6990,6980,6990,6970,1049
|
|
20241107,121900,7268763370,6990,6990,6990,6980,2823
|
|
20241107,121800,7249051110,7000,6980,7000,6980,669
|
|
20241107,121700,7244375440,6980,6980,6980,6980,606
|
|
20241107,121600,7240145560,6980,6990,7020,6980,2942
|
|
20241107,121500,7219594930,6990,7000,7000,6990,1616
|
|
20241107,121400,7208291530,7000,7010,7040,7000,1158
|
|
20241107,121300,7200183550,7050,7040,7050,7030,3532
|
|
20241107,121200,7175283270,7030,7000,7030,6990,693
|
|
20241107,121100,7170426700,7020,7010,7020,7010,494
|
|
20241107,121000,7166962210,7010,6980,7010,6960,4698
|
|
20241107,120900,7134170230,6990,6980,6990,6980,737
|
|
20241107,120800,7129025800,6980,6980,7010,6980,960
|
|
20241107,120700,7122324930,7010,6990,7010,6980,1972
|
|
20241107,120600,7108527540,6990,7000,7010,6970,352
|
|
20241107,120500,7106066920,7000,7030,7030,6980,1234
|
|
20241107,120400,7097417130,7030,6970,7030,6960,1008
|
|
20241107,120300,7090376410,6970,6980,6980,6960,697
|
|
20241107,120200,7085520200,6960,6980,6980,6950,1227
|
|
20241107,120100,7076978850,6950,7060,7060,6950,3675
|
|
20241107,120000,7051299090,7060,6980,7140,6980,16553
|
|
20241107,115900,6934336980,6970,6940,6980,6940,6290
|
|
20241107,115800,6890619640,6940,6960,6960,6930,1086
|
|
20241107,115700,6883087270,6970,6960,6970,6940,1439
|
|
20241107,115600,6873089330,6960,7010,7010,6960,1204
|
|
20241107,115500,6864673330,7020,7010,7020,6990,913
|
|
20241107,115400,6858275580,7020,6980,7040,6970,6031
|
|
20241107,115300,6816016670,6970,6970,6970,6940,323
|
|
20241107,115200,6813768060,6970,6950,6970,6930,2191
|
|
20241107,115100,6798556030,6960,6920,6960,6920,896
|
|
20241107,115000,6792331420,6960,6970,6970,6900,1180
|
|
20241107,114900,6784166990,6960,6990,7010,6960,1441
|
|
20241107,114800,6774116320,7010,6940,7010,6930,2697
|
|
20241107,114700,6755261970,6910,7030,7030,6890,3501
|
|
20241107,114600,6730937410,7030,6950,7030,6950,9673
|
|
20241107,114500,6663194170,6970,7000,7000,6910,1749
|
|
20241107,114400,6651016450,7000,6960,7000,6950,2491
|
|
20241107,114300,6633652770,6970,6940,6970,6930,2005
|
|
20241107,114200,6619737770,6950,6970,6970,6900,3535
|
|
20241107,114100,6595200660,6960,6920,6960,6920,4444
|
|
20241107,114000,6564343110,6930,6910,6940,6910,472
|
|
20241107,113900,6561074790,6920,6900,6940,6890,2799
|
|
20241107,113800,6541699660,6890,6880,6890,6880,203
|
|
20241107,113700,6540301780,6880,6890,6890,6860,345
|
|
20241107,113600,6537933430,6860,6880,6890,6850,2263
|
|
20241107,113500,6522375550,6890,6920,6920,6870,4303
|
|
20241107,113400,6492692390,6920,6870,6930,6870,16070
|
|
20241107,113300,6381777590,6870,6870,6880,6860,748
|
|
20241107,113200,6376634840,6880,6860,6890,6860,3258
|
|
20241107,113100,6354223000,6860,6820,6890,6820,3028
|
|
20241107,113000,6333413560,6830,6850,6850,6810,203
|
|
20241107,112900,6332029160,6840,6790,6840,6790,1535
|
|
20241107,112800,6321589000,6800,6830,6830,6800,265
|
|
20241107,112700,6319786220,6800,6800,6840,6790,458
|
|
20241107,112600,6316663660,6830,6800,6830,6800,244
|
|
20241107,112500,6315000700,6780,6790,6820,6770,1680
|
|
20241107,112400,6303603330,6800,6800,6800,6770,2967
|
|
20241107,112300,6283498420,6770,6780,6800,6770,2268
|
|
20241107,112200,6268124700,6790,6810,6810,6780,2183
|
|
20241107,112100,6253290810,6800,6810,6830,6800,1524
|
|
20241107,112000,6242909090,6820,6810,6820,6790,4612
|
|
20241107,111900,6211521620,6810,6830,6850,6810,1649
|
|
20241107,111800,6200258900,6830,6770,6840,6770,2170
|
|
20241107,111700,6185501980,6780,6790,6790,6770,1770
|
|
20241107,111600,6173500330,6800,6780,6800,6770,1812
|
|
20241107,111500,6161221280,6780,6820,6820,6760,3732
|
|
20241107,111400,6135958100,6810,6840,6860,6770,10781
|
|
20241107,111300,6062726610,6860,6900,6900,6840,1803
|
|
20241107,111200,6050346770,6900,6890,6900,6870,3027
|
|
20241107,111100,6029487520,6880,6830,6890,6830,4116
|
|
20241107,111000,6001259320,6830,6810,6830,6770,14515
|
|
20241107,110900,5902638920,6830,6870,6870,6810,9623
|
|
20241107,110800,5836878940,6870,6890,6900,6860,924
|
|
20241107,110700,5830521010,6860,6850,6900,6830,3621
|
|
20241107,110600,5805658380,6850,6850,6870,6800,11569
|
|
20241107,110500,5726762970,6800,6900,6920,6790,27924
|
|
20241107,110400,5535981210,6920,6880,6930,6880,7528
|
|
20241107,110300,5483991900,6880,7010,7030,6810,47758
|
|
20241107,110200,5152866630,7000,7110,7110,6970,37960
|
|
20241107,110100,4885522450,7110,7180,7210,7100,19943
|
|
20241107,110000,4742734100,7180,7160,7340,7140,29059
|
|
20241107,105900,4533007190,7160,7290,7290,7110,35680
|
|
20241107,105800,4276477350,7280,7410,7420,7180,46904
|
|
20241107,105700,3934441200,7410,7350,7640,7340,48460
|
|
20241107,105600,3569604040,7340,7490,7690,7320,85164
|
|
20241107,105500,2929045740,7470,7330,7910,7260,134867
|
|
20241107,105400,1905458230,7330,7500,7570,7080,143417
|
|
20241107,105300,851458930,7210,7210,7210,7210,0
|
|
20241107,105200,851458930,7210,6970,7210,6930,36538
|
|
20241107,105100,593560440,6980,6890,6980,6890,24641
|
|
20241107,105000,422599370,6840,6840,6840,6840,0
|
|
20241107,104900,422599370,6840,6850,6850,6840,328
|
|
20241107,104800,420352770,6870,6890,6910,6870,950
|
|
20241107,104700,413806410,6890,6890,6890,6890,200
|
|
20241107,104600,412428410,6880,6880,6880,6880,202
|
|
20241107,104500,411038650,6910,6910,6910,6910,342
|
|
20241107,104400,408675430,6910,6880,6910,6880,2720
|
|
20241107,104300,389948480,6880,6850,6880,6830,2123
|
|
20241107,104200,375425390,6870,6850,6870,6850,108
|
|
20241107,104100,374683570,6850,6870,6870,6850,4
|
|
20241107,104000,374656150,6860,6850,6860,6850,2
|
|
20241107,103900,374642440,6870,6870,6870,6870,64
|
|
20241107,103800,374202760,6870,6840,6870,6840,20
|
|
20241107,103700,374065390,6830,6830,6830,6830,0
|
|
20241107,103600,374065390,6830,6860,6870,6830,886
|
|
20241107,103500,368002750,6900,6850,6900,6850,14
|
|
20241107,103400,367906210,6840,6850,6920,6840,9550
|
|
20241107,103300,302159090,6860,6870,6900,6860,5235
|
|
20241107,103200,266094980,6860,6820,6870,6820,3953
|
|
20241107,103100,239045800,6840,6830,6840,6830,12
|
|
20241107,103000,238963750,6850,6850,6860,6850,1632
|
|
20241107,102900,227776570,6850,6850,6850,6850,103
|
|
20241107,102800,227071020,6850,6850,6850,6850,0
|
|
20241107,102700,227071020,6850,6850,6850,6850,800
|
|
20241107,102600,221591020,6850,6840,6850,6840,196
|
|
20241107,102500,220249440,6850,6820,6850,6820,1607
|
|
20241107,102400,209271170,6800,6800,6800,6800,0
|
|
20241107,102300,209271170,6800,6810,6820,6800,1801
|
|
20241107,102200,197005870,6800,6800,6800,6800,2378
|
|
20241107,102100,180835470,6800,6800,6800,6800,2700
|
|
20241107,102000,162475470,6800,6800,6800,6800,0
|
|
20241107,101900,162475470,6800,6800,6800,6800,112
|
|
20241107,101800,161713870,6800,6770,6800,6770,110
|
|
20241107,101700,160967790,6750,6750,6750,6750,0
|
|
20241107,101600,160967790,6750,6750,6750,6750,1
|
|
20241107,101500,160961040,6750,6750,6750,6750,15
|
|
20241107,101400,160859790,6800,6800,6800,6800,0
|
|
20241107,101300,160859790,6800,6800,6800,6800,0
|
|
20241107,101200,160859790,6800,6780,6800,6750,4100
|
|
20241107,101100,133172860,6790,6800,6800,6790,100
|
|
20241107,101000,132493610,6820,6820,6820,6820,0
|
|
20241107,100900,132493610,6820,6820,6820,6820,0
|
|
20241107,100800,132493610,6820,6820,6820,6820,65
|
|
20241107,100700,132050310,6810,6810,6810,6810,146
|
|
20241107,100600,131056050,6810,6810,6810,6810,1
|
|
20241107,100500,131049240,6810,6810,6810,6810,148
|
|
20241107,100400,130041360,6810,6810,6810,6810,202
|
|
20241107,100300,128665740,6800,6800,6800,6800,325
|
|
20241107,100200,126455740,6790,6770,6790,6770,147
|
|
20241107,100100,125458460,6770,6770,6770,6770,300
|
|
20241107,100000,123427460,6750,6760,6760,6750,140
|
|
20241107,095900,122481460,6750,6740,6750,6740,113
|
|
20241107,095800,121719320,6750,6750,6750,6750,35
|
|
20241107,095700,121483070,6760,6760,6760,6760,0
|
|
20241107,095600,121483070,6760,6800,6800,6760,399
|
|
20241107,095500,118784750,6800,6800,6800,6800,0
|
|
20241107,095400,118784750,6800,6800,6800,6800,0
|
|
20241107,095300,118784750,6800,6800,6800,6800,180
|
|
20241107,095200,117560750,6780,6800,6800,6780,210
|
|
20241107,095100,116133950,6820,6820,6820,6820,0
|
|
20241107,095000,116133950,6820,6820,6820,6820,0
|
|
20241107,094900,116133950,6820,6790,6820,6790,1013
|
|
20241107,094800,109243740,6790,6790,6790,6790,59
|
|
20241107,094700,108843130,6790,6790,6790,6790,0
|
|
20241107,094600,108843130,6790,6790,6790,6790,200
|
|
20241107,094500,107485130,6790,6790,6790,6790,365
|
|
20241107,094400,105006780,6780,6780,6780,6780,0
|
|
20241107,094300,105006780,6780,6760,6780,6750,302
|
|
20241107,094200,102962100,6770,6770,6770,6770,35
|
|
20241107,094100,102725150,6770,6770,6770,6770,1
|
|
20241107,094000,102718380,6770,6770,6770,6770,20
|
|
20241107,093900,102582980,6760,6770,6770,6760,104
|
|
20241107,093800,101878940,6770,6770,6770,6770,200
|
|
20241107,093700,100524940,6770,6770,6770,6770,0
|
|
20241107,093600,100524940,6770,6770,6770,6770,1
|
|
20241107,093500,100518170,6770,6770,6770,6770,0
|
|
20241107,093400,100518170,6770,6760,6770,6760,101
|
|
20241107,093300,99835400,6760,6780,6780,6760,123
|
|
20241107,093200,99002720,6780,6780,6780,6780,1408
|
|
20241107,093100,89456480,6780,6780,6780,6780,72
|
|
20241107,093000,88968320,6760,6760,6760,6760,75
|
|
20241107,092900,88461320,6760,6760,6760,6760,10
|
|
20241107,092800,88393720,6770,6770,6770,6770,670
|
|
20241107,092700,83857820,6750,6750,6750,6750,24
|
|
20241107,092600,83695820,6730,6770,6770,6730,31
|
|
20241107,092500,83485990,6770,6770,6770,6770,0
|
|
20241107,092400,83485990,6770,6770,6770,6770,111
|
|
20241107,092300,82734520,6730,6730,6730,6730,0
|
|
20241107,092200,82734520,6730,6730,6730,6730,25
|
|
20241107,092100,82566270,6730,6820,6840,6730,2572
|
|
20241107,092000,65106180,6810,6790,6820,6790,1191
|
|
20241107,091900,56999960,6780,6810,6810,6780,71
|
|
20241107,091800,56516600,6810,6790,6810,6790,2990
|
|
20241107,091700,36168810,6780,6780,6790,6780,67
|
|
20241107,091600,35714310,6780,6780,6780,6780,101
|
|
20241107,091500,35029530,6780,6810,6810,6780,577
|
|
20241107,091400,31115720,6790,6750,6800,6750,1403
|
|
20241107,091300,21596240,6750,6750,6750,6750,0
|
|
20241107,091200,21596240,6750,6670,6750,6670,1521
|
|
20241107,091100,11385130,6670,6670,6670,6670,1
|
|
20241107,091000,11378460,6670,6670,6670,6670,8
|
|
20241107,090900,11325100,6650,6650,6650,6640,241
|
|
20241107,090800,9722860,6660,6660,6660,6660,0
|
|
20241107,090700,9722860,6660,6660,6660,6660,0
|
|
20241107,090600,9722860,6660,6660,6660,6660,0
|
|
20241107,090500,9722860,6660,6660,6660,6660,425
|
|
20241107,090400,6892360,6670,6670,6670,6670,0
|
|
20241107,090300,6892360,6670,6670,6670,6670,0
|
|
20241107,090200,6892360,6670,6660,6670,6660,501
|
|
20241107,090100,3555690,6570,6560,6570,6530,522
|
|
20241107,090000,144320,6560,6560,6560,6560,22
|