663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,200000,840214720,6900,6900,6900,6900,866
|
|
20241108,195900,840214720,6900,6900,6900,6900,0
|
|
20241108,195800,840214720,6900,6900,6900,6900,0
|
|
20241108,195700,840214720,6900,6900,6900,6900,0
|
|
20241108,195600,840214720,6900,6900,6900,6900,0
|
|
20241108,195500,840214720,6900,6900,6900,6900,0
|
|
20241108,195400,840214720,6900,6900,6900,6900,0
|
|
20241108,195300,840214720,6900,6900,6900,6900,0
|
|
20241108,195200,840214720,6900,6900,6900,6900,0
|
|
20241108,195100,840214720,6900,6900,6900,6900,0
|
|
20241108,195000,840214720,6900,6900,6900,6900,0
|
|
20241108,194900,840214720,6900,6900,6900,6900,0
|
|
20241108,194800,840214720,6900,6900,6900,6900,0
|
|
20241108,194700,840214720,6900,6900,6900,6900,0
|
|
20241108,194600,840214720,6900,6900,6900,6900,0
|
|
20241108,194500,840214720,6900,6900,6900,6900,0
|
|
20241108,194400,840214720,6900,6900,6900,6900,0
|
|
20241108,194300,840214720,6900,6900,6900,6900,0
|
|
20241108,194200,840214720,6900,6900,6900,6900,0
|
|
20241108,194100,840214720,6900,6900,6900,6900,0
|
|
20241108,194000,840214720,6900,6900,6900,6900,0
|
|
20241108,193900,840214720,6900,6900,6900,6900,0
|
|
20241108,193800,840214720,6900,6900,6900,6900,0
|
|
20241108,193700,840214720,6900,6900,6900,6900,0
|
|
20241108,193600,840214720,6900,6900,6900,6900,0
|
|
20241108,193500,840214720,6900,6900,6900,6900,0
|
|
20241108,193400,840214720,6900,6900,6900,6900,0
|
|
20241108,193300,840214720,6900,6900,6900,6900,0
|
|
20241108,193200,840214720,6900,6900,6900,6900,0
|
|
20241108,193100,840214720,6900,6900,6900,6900,0
|
|
20241108,193000,840214720,6900,6900,6900,6900,866
|
|
20241108,192900,840214720,6900,6900,6900,6900,0
|
|
20241108,192800,840214720,6900,6900,6900,6900,0
|
|
20241108,192700,840214720,6900,6900,6900,6900,0
|
|
20241108,192600,840214720,6900,6900,6900,6900,0
|
|
20241108,192500,840214720,6900,6900,6900,6900,0
|
|
20241108,192400,840214720,6900,6900,6900,6900,0
|
|
20241108,192300,840214720,6900,6900,6900,6900,0
|
|
20241108,192200,840214720,6900,6900,6900,6900,0
|
|
20241108,192100,840214720,6900,6900,6900,6900,0
|
|
20241108,192000,840214720,6900,6900,6900,6900,0
|
|
20241108,191900,840214720,6900,6900,6900,6900,0
|
|
20241108,191800,840214720,6900,6900,6900,6900,0
|
|
20241108,191700,840214720,6900,6900,6900,6900,0
|
|
20241108,191600,840214720,6900,6900,6900,6900,0
|
|
20241108,191500,840214720,6900,6900,6900,6900,0
|
|
20241108,191400,840214720,6900,6900,6900,6900,0
|
|
20241108,191300,840214720,6900,6900,6900,6900,0
|
|
20241108,191200,840214720,6900,6900,6900,6900,0
|
|
20241108,191100,840214720,6900,6900,6900,6900,0
|
|
20241108,191000,840214720,6900,6900,6900,6900,0
|
|
20241108,190900,840214720,6900,6900,6900,6900,0
|
|
20241108,190800,840214720,6900,6900,6900,6900,0
|
|
20241108,190700,840214720,6900,6900,6900,6900,0
|
|
20241108,190600,840214720,6900,6900,6900,6900,0
|
|
20241108,190500,840214720,6900,6900,6900,6900,0
|
|
20241108,190400,840214720,6900,6900,6900,6900,0
|
|
20241108,190300,840214720,6900,6900,6900,6900,0
|
|
20241108,190200,840214720,6900,6900,6900,6900,0
|
|
20241108,190100,840214720,6900,6900,6900,6900,0
|
|
20241108,190000,840214720,6900,6900,6900,6900,866
|
|
20241108,185900,840214720,6900,6900,6900,6900,0
|
|
20241108,185800,840214720,6900,6900,6900,6900,0
|
|
20241108,185700,840214720,6900,6900,6900,6900,0
|
|
20241108,185600,840214720,6900,6900,6900,6900,0
|
|
20241108,185500,840214720,6900,6900,6900,6900,0
|
|
20241108,185400,840214720,6900,6900,6900,6900,0
|
|
20241108,185300,840214720,6900,6900,6900,6900,0
|
|
20241108,185200,840214720,6900,6900,6900,6900,0
|
|
20241108,185100,840214720,6900,6900,6900,6900,0
|
|
20241108,185000,840214720,6900,6900,6900,6900,0
|
|
20241108,184900,840214720,6900,6900,6900,6900,0
|
|
20241108,184800,840214720,6900,6900,6900,6900,0
|
|
20241108,184700,840214720,6900,6900,6900,6900,0
|
|
20241108,184600,840214720,6900,6900,6900,6900,0
|
|
20241108,184500,840214720,6900,6900,6900,6900,0
|
|
20241108,184400,840214720,6900,6900,6900,6900,0
|
|
20241108,184300,840214720,6900,6900,6900,6900,0
|
|
20241108,184200,840214720,6900,6900,6900,6900,0
|
|
20241108,184100,840214720,6900,6900,6900,6900,0
|
|
20241108,184000,840214720,6900,6900,6900,6900,0
|
|
20241108,183900,840214720,6900,6900,6900,6900,0
|
|
20241108,183800,840214720,6900,6900,6900,6900,0
|
|
20241108,183700,840214720,6900,6900,6900,6900,0
|
|
20241108,183600,840214720,6900,6900,6900,6900,0
|
|
20241108,183500,840214720,6900,6900,6900,6900,0
|
|
20241108,183400,840214720,6900,6900,6900,6900,0
|
|
20241108,183300,840214720,6900,6900,6900,6900,0
|
|
20241108,183200,840214720,6900,6900,6900,6900,0
|
|
20241108,183100,840214720,6900,6900,6900,6900,0
|
|
20241108,183000,840214720,6900,6900,6900,6900,866
|
|
20241108,182900,840214720,6900,6900,6900,6900,0
|
|
20241108,182800,840214720,6900,6900,6900,6900,0
|
|
20241108,182700,840214720,6900,6900,6900,6900,0
|
|
20241108,182600,840214720,6900,6900,6900,6900,0
|
|
20241108,182500,840214720,6900,6900,6900,6900,0
|
|
20241108,182400,840214720,6900,6900,6900,6900,0
|
|
20241108,182300,840214720,6900,6900,6900,6900,0
|
|
20241108,182200,840214720,6900,6900,6900,6900,0
|
|
20241108,182100,840214720,6900,6900,6900,6900,0
|
|
20241108,182000,840214720,6900,6900,6900,6900,0
|
|
20241108,181900,840214720,6900,6900,6900,6900,0
|
|
20241108,181800,840214720,6900,6900,6900,6900,0
|
|
20241108,181700,840214720,6900,6900,6900,6900,0
|
|
20241108,181600,840214720,6900,6900,6900,6900,0
|
|
20241108,181500,840214720,6900,6900,6900,6900,0
|
|
20241108,181400,840214720,6900,6900,6900,6900,0
|
|
20241108,181300,840214720,6900,6900,6900,6900,0
|
|
20241108,181200,840214720,6900,6900,6900,6900,0
|
|
20241108,181100,840214720,6900,6900,6900,6900,0
|
|
20241108,181000,840214720,6900,6900,6900,6900,0
|
|
20241108,180900,840214720,6900,6900,6900,6900,0
|
|
20241108,180800,840214720,6900,6900,6900,6900,0
|
|
20241108,180700,840214720,6900,6900,6900,6900,0
|
|
20241108,180600,840214720,6900,6900,6900,6900,0
|
|
20241108,180500,840214720,6900,6900,6900,6900,0
|
|
20241108,180400,840214720,6900,6900,6900,6900,0
|
|
20241108,180300,840214720,6900,6900,6900,6900,0
|
|
20241108,180200,840214720,6900,6900,6900,6900,0
|
|
20241108,180100,840214720,6900,6900,6900,6900,0
|
|
20241108,180000,840214720,6900,6900,6900,6900,866
|
|
20241108,175900,840214720,6900,6900,6900,6900,0
|
|
20241108,175800,840214720,6900,6900,6900,6900,0
|
|
20241108,175700,840214720,6900,6900,6900,6900,0
|
|
20241108,175600,840214720,6900,6900,6900,6900,0
|
|
20241108,175500,840214720,6900,6900,6900,6900,0
|
|
20241108,175400,840214720,6900,6900,6900,6900,0
|
|
20241108,175300,840214720,6900,6900,6900,6900,0
|
|
20241108,175200,840214720,6900,6900,6900,6900,0
|
|
20241108,175100,840214720,6900,6900,6900,6900,0
|
|
20241108,175000,840214720,6900,6900,6900,6900,0
|
|
20241108,174900,840214720,6900,6900,6900,6900,0
|
|
20241108,174800,840214720,6900,6900,6900,6900,0
|
|
20241108,174700,840214720,6900,6900,6900,6900,0
|
|
20241108,174600,840214720,6900,6900,6900,6900,0
|
|
20241108,174500,840214720,6900,6900,6900,6900,0
|
|
20241108,174400,840214720,6900,6900,6900,6900,0
|
|
20241108,174300,840214720,6900,6900,6900,6900,0
|
|
20241108,174200,840214720,6900,6900,6900,6900,0
|
|
20241108,174100,840214720,6900,6900,6900,6900,0
|
|
20241108,174000,840214720,6900,6900,6900,6900,0
|
|
20241108,173900,840214720,6900,6900,6900,6900,0
|
|
20241108,173800,840214720,6900,6900,6900,6900,0
|
|
20241108,173700,840214720,6900,6900,6900,6900,0
|
|
20241108,173600,840214720,6900,6900,6900,6900,0
|
|
20241108,173500,840214720,6900,6900,6900,6900,0
|
|
20241108,173400,840214720,6900,6900,6900,6900,0
|
|
20241108,173300,840214720,6900,6900,6900,6900,0
|
|
20241108,173200,840214720,6900,6900,6900,6900,0
|
|
20241108,173100,840214720,6900,6900,6900,6900,0
|
|
20241108,173000,840214720,6900,6900,6900,6900,866
|
|
20241108,172900,840214720,6900,6900,6900,6900,0
|
|
20241108,172800,840214720,6900,6900,6900,6900,0
|
|
20241108,172700,840214720,6900,6900,6900,6900,0
|
|
20241108,172600,840214720,6900,6900,6900,6900,0
|
|
20241108,172500,840214720,6900,6900,6900,6900,0
|
|
20241108,172400,840214720,6900,6900,6900,6900,0
|
|
20241108,172300,840214720,6900,6900,6900,6900,0
|
|
20241108,172200,840214720,6900,6900,6900,6900,0
|
|
20241108,172100,840214720,6900,6900,6900,6900,0
|
|
20241108,172000,840214720,6900,6900,6900,6900,0
|
|
20241108,171900,840214720,6900,6900,6900,6900,0
|
|
20241108,171800,840214720,6900,6900,6900,6900,0
|
|
20241108,171700,840214720,6900,6900,6900,6900,0
|
|
20241108,171600,840214720,6900,6900,6900,6900,0
|
|
20241108,171500,840214720,6900,6900,6900,6900,0
|
|
20241108,171400,840214720,6900,6900,6900,6900,0
|
|
20241108,171300,840214720,6900,6900,6900,6900,0
|
|
20241108,171200,840214720,6900,6900,6900,6900,0
|
|
20241108,171100,840214720,6900,6900,6900,6900,0
|
|
20241108,171000,840214720,6900,6900,6900,6900,0
|
|
20241108,170900,840214720,6900,6900,6900,6900,0
|
|
20241108,170800,840214720,6900,6900,6900,6900,0
|
|
20241108,170700,840214720,6900,6900,6900,6900,0
|
|
20241108,170600,840214720,6900,6900,6900,6900,0
|
|
20241108,170500,840214720,6900,6900,6900,6900,0
|
|
20241108,170400,840214720,6900,6900,6900,6900,0
|
|
20241108,170300,840214720,6900,6900,6900,6900,0
|
|
20241108,170200,840214720,6900,6900,6900,6900,0
|
|
20241108,170100,840214720,6900,6900,6900,6900,0
|
|
20241108,170000,840214720,6900,6900,6900,6900,866
|
|
20241108,165900,840214720,6900,6900,6900,6900,0
|
|
20241108,165800,840214720,6900,6900,6900,6900,0
|
|
20241108,165700,840214720,6900,6900,6900,6900,0
|
|
20241108,165600,840214720,6900,6900,6900,6900,0
|
|
20241108,165500,840214720,6900,6900,6900,6900,0
|
|
20241108,165400,840214720,6900,6900,6900,6900,0
|
|
20241108,165300,840214720,6900,6900,6900,6900,0
|
|
20241108,165200,840214720,6900,6900,6900,6900,0
|
|
20241108,165100,840214720,6900,6900,6900,6900,0
|
|
20241108,165000,840214720,6900,6900,6900,6900,0
|
|
20241108,164900,840214720,6900,6900,6900,6900,0
|
|
20241108,164800,840214720,6900,6900,6900,6900,0
|
|
20241108,164700,840214720,6900,6900,6900,6900,0
|
|
20241108,164600,840214720,6900,6900,6900,6900,0
|
|
20241108,164500,840214720,6900,6900,6900,6900,0
|
|
20241108,164400,840214720,6900,6900,6900,6900,0
|
|
20241108,164300,840214720,6900,6900,6900,6900,0
|
|
20241108,164200,840214720,6900,6900,6900,6900,0
|
|
20241108,164100,840214720,6900,6900,6900,6900,0
|
|
20241108,164000,840214720,6900,6900,6900,6900,0
|
|
20241108,163900,840214720,6900,6900,6900,6900,0
|
|
20241108,163800,840214720,6900,6900,6900,6900,0
|
|
20241108,163700,840214720,6900,6900,6900,6900,0
|
|
20241108,163600,840214720,6900,6900,6900,6900,0
|
|
20241108,163500,840214720,6900,6900,6900,6900,0
|
|
20241108,163400,840214720,6900,6900,6900,6900,0
|
|
20241108,163300,840214720,6900,6900,6900,6900,0
|
|
20241108,163200,840214720,6900,6900,6900,6900,0
|
|
20241108,163100,840214720,6900,6900,6900,6900,0
|
|
20241108,163000,840214720,6900,6900,6900,6900,866
|
|
20241108,162900,840214720,6900,6900,6900,6900,0
|
|
20241108,162800,840214720,6900,6900,6900,6900,0
|
|
20241108,162700,840214720,6900,6900,6900,6900,0
|
|
20241108,162600,840214720,6900,6900,6900,6900,0
|
|
20241108,162500,840214720,6900,6900,6900,6900,0
|
|
20241108,162400,840214720,6900,6900,6900,6900,0
|
|
20241108,162300,840214720,6900,6900,6900,6900,0
|
|
20241108,162200,840214720,6900,6900,6900,6900,0
|
|
20241108,162100,840214720,6900,6900,6900,6900,0
|
|
20241108,162000,840214720,6900,6900,6900,6900,0
|
|
20241108,161900,840214720,6900,6900,6900,6900,0
|
|
20241108,161800,840214720,6900,6900,6900,6900,0
|
|
20241108,161700,840214720,6900,6900,6900,6900,0
|
|
20241108,161600,840214720,6900,6900,6900,6900,0
|
|
20241108,161500,840214720,6900,6900,6900,6900,0
|
|
20241108,161400,840214720,6900,6900,6900,6900,0
|
|
20241108,161300,840214720,6900,6900,6900,6900,0
|
|
20241108,161200,840214720,6900,6900,6900,6900,0
|
|
20241108,161100,840214720,6900,6900,6900,6900,0
|
|
20241108,161000,840214720,6900,6900,6900,6900,0
|
|
20241108,160900,840214720,6900,6900,6900,6900,0
|
|
20241108,160800,840214720,6900,6900,6900,6900,0
|
|
20241108,160700,840214720,6900,6900,6900,6900,0
|
|
20241108,160600,840214720,6900,6900,6900,6900,0
|
|
20241108,160500,840214720,6900,6900,6900,6900,0
|
|
20241108,160400,840214720,6900,6900,6900,6900,0
|
|
20241108,160300,840214720,6900,6900,6900,6900,0
|
|
20241108,160200,840214720,6900,6900,6900,6900,0
|
|
20241108,160100,840214720,6900,6900,6900,6900,0
|
|
20241108,160000,840214720,6900,6900,6900,6900,866
|
|
20241108,155900,840214720,6900,6900,6900,6900,0
|
|
20241108,155800,840214720,6900,6900,6900,6900,0
|
|
20241108,155700,840214720,6900,6900,6900,6900,0
|
|
20241108,155600,840214720,6900,6900,6900,6900,0
|
|
20241108,155500,840214720,6900,6900,6900,6900,0
|
|
20241108,155400,840214720,6900,6900,6900,6900,0
|
|
20241108,155300,840214720,6900,6900,6900,6900,0
|
|
20241108,155200,840214720,6900,6900,6900,6900,0
|
|
20241108,155100,840214720,6900,6900,6900,6900,0
|
|
20241108,155000,840214720,6900,6900,6900,6900,0
|
|
20241108,154900,840214720,6900,6900,6900,6900,0
|
|
20241108,154800,840214720,6900,6900,6900,6900,0
|
|
20241108,154700,840214720,6900,6900,6900,6900,0
|
|
20241108,154600,840214720,6900,6900,6900,6900,0
|
|
20241108,154500,840214720,6900,6900,6900,6900,0
|
|
20241108,154400,840214720,6900,6900,6900,6900,0
|
|
20241108,154300,840214720,6900,6900,6900,6900,0
|
|
20241108,154200,840214720,6900,6900,6900,6900,0
|
|
20241108,154100,840214720,6900,6900,6900,6900,0
|
|
20241108,154000,840214720,6900,6900,6900,6900,0
|
|
20241108,153900,840214720,6900,6900,6900,6900,0
|
|
20241108,153800,840214720,6900,6900,6900,6900,0
|
|
20241108,153700,840214720,6900,6900,6900,6900,0
|
|
20241108,153600,840214720,6900,6900,6900,6900,0
|
|
20241108,153500,840214720,6900,6900,6900,6900,0
|
|
20241108,153400,840214720,6900,6900,6900,6900,0
|
|
20241108,153300,840214720,6900,6900,6900,6900,0
|
|
20241108,153200,840214720,6900,6900,6900,6900,0
|
|
20241108,153100,840214720,6900,6900,6900,6900,0
|
|
20241108,153000,840214720,6900,6900,6900,6900,1732
|
|
20241108,152900,834239320,6910,6910,6910,6910,0
|
|
20241108,152800,834239320,6910,6910,6910,6910,0
|
|
20241108,152700,834239320,6910,6910,6910,6910,0
|
|
20241108,152600,834239320,6910,6910,6910,6910,0
|
|
20241108,152500,834239320,6910,6910,6910,6910,0
|
|
20241108,152400,834239320,6910,6910,6910,6910,0
|
|
20241108,152300,834239320,6910,6910,6910,6910,0
|
|
20241108,152200,834239320,6910,6910,6910,6910,0
|
|
20241108,152100,834239320,6910,6910,6910,6910,0
|
|
20241108,152000,834239320,6910,6910,6910,6910,0
|
|
20241108,151900,834239320,6910,6890,6910,6880,51
|
|
20241108,151800,833888000,6890,6910,6910,6890,176
|
|
20241108,151700,832673220,6910,6900,6910,6900,45
|
|
20241108,151600,832362660,6900,6870,6900,6870,8
|
|
20241108,151500,832307610,6900,6860,6900,6860,6
|
|
20241108,151400,832266410,6850,6880,6950,6850,1357
|
|
20241108,151300,822888920,6830,6870,6870,6830,897
|
|
20241108,151200,816738930,6900,6900,6900,6900,0
|
|
20241108,151100,816738930,6900,6860,6900,6860,2
|
|
20241108,151000,816725170,6870,6870,6870,6870,1
|
|
20241108,150900,816718300,6910,6910,6910,6910,0
|
|
20241108,150800,816718300,6910,6910,6910,6910,0
|
|
20241108,150700,816718300,6910,6910,6920,6910,871
|
|
20241108,150600,810697190,6910,6910,6910,6910,2
|
|
20241108,150500,810683370,6900,6890,6900,6890,1033
|
|
20241108,150400,803558830,6890,6860,6890,6860,500
|
|
20241108,150300,800124320,6830,6830,6830,6830,0
|
|
20241108,150200,800124320,6830,6860,6860,6830,447
|
|
20241108,150100,797060640,6860,6860,6860,6860,0
|
|
20241108,150000,797060640,6860,6860,6860,6860,0
|
|
20241108,145900,797060640,6860,6850,6860,6850,30
|
|
20241108,145800,796854920,6860,6860,6860,6860,0
|
|
20241108,145700,796854920,6860,6860,6860,6860,0
|
|
20241108,145600,796854920,6860,6840,6860,6820,402
|
|
20241108,145500,794107640,6860,6850,6860,6850,382
|
|
20241108,145400,791488590,6840,6840,6840,6840,185
|
|
20241108,145300,790223190,6840,6840,6840,6840,40
|
|
20241108,145200,789949590,6840,6840,6840,6840,0
|
|
20241108,145100,789949590,6840,6840,6840,6840,0
|
|
20241108,145000,789949590,6840,6840,6840,6840,100
|
|
20241108,144900,789265590,6840,6840,6840,6840,0
|
|
20241108,144800,789265590,6840,6840,6840,6840,0
|
|
20241108,144700,789265590,6840,6840,6840,6840,176
|
|
20241108,144600,788061750,6840,6840,6840,6840,0
|
|
20241108,144500,788061750,6840,6840,6840,6840,3
|
|
20241108,144400,788041230,6840,6840,6840,6840,2
|
|
20241108,144300,788027550,6800,6810,6810,6800,150
|
|
20241108,144200,787006420,6810,6810,6810,6810,0
|
|
20241108,144100,787006420,6810,6820,6830,6810,53
|
|
20241108,144000,786644590,6810,6810,6810,6810,0
|
|
20241108,143900,786644590,6810,6810,6810,6810,0
|
|
20241108,143800,786644590,6810,6800,6810,6800,65
|
|
20241108,143700,786202580,6800,6800,6800,6800,0
|
|
20241108,143600,786202580,6800,6800,6800,6800,8
|
|
20241108,143500,786148180,6820,6820,6820,6820,0
|
|
20241108,143400,786148180,6820,6820,6820,6820,0
|
|
20241108,143300,786148180,6820,6820,6820,6820,0
|
|
20241108,143200,786148180,6820,6820,6820,6820,0
|
|
20241108,143100,786148180,6820,6820,6820,6820,0
|
|
20241108,143000,786148180,6820,6820,6820,6820,0
|
|
20241108,142900,786148180,6820,6820,6820,6820,162
|
|
20241108,142800,785043340,6820,6820,6820,6820,0
|
|
20241108,142700,785043340,6820,6800,6820,6800,879
|
|
20241108,142600,779050530,6800,6790,6800,6790,868
|
|
20241108,142500,773149740,6780,6780,6780,6780,0
|
|
20241108,142400,773149740,6780,6780,6780,6780,10
|
|
20241108,142300,773081940,6760,6760,6760,6760,1
|
|
20241108,142200,773075180,6760,6760,6760,6760,0
|
|
20241108,142100,773075180,6760,6760,6760,6760,0
|
|
20241108,142000,773075180,6760,6760,6760,6760,0
|
|
20241108,141900,773075180,6760,6760,6770,6760,842
|
|
20241108,141800,767382100,6770,6770,6770,6770,1236
|
|
20241108,141700,759014380,6770,6770,6770,6770,0
|
|
20241108,141600,759014380,6770,6790,6790,6770,382
|
|
20241108,141500,756423500,6800,6800,6800,6800,0
|
|
20241108,141400,756423500,6800,6800,6800,6800,0
|
|
20241108,141300,756423500,6800,6800,6800,6800,2
|
|
20241108,141200,756409900,6800,6830,6830,6800,3
|
|
20241108,141100,756389470,6800,6830,6830,6800,291
|
|
20241108,141000,754410640,6800,6800,6800,6800,7000
|
|
20241108,140900,706810640,6830,6830,6830,6810,3234
|
|
20241108,140800,684786510,6820,6820,6820,6810,97
|
|
20241108,140700,684125400,6850,6850,6850,6850,0
|
|
20241108,140600,684125400,6850,6850,6850,6850,0
|
|
20241108,140500,684125400,6850,6850,6850,6850,1
|
|
20241108,140400,684118550,6850,6850,6850,6850,37
|
|
20241108,140300,683865100,6830,6830,6830,6830,20
|
|
20241108,140200,683728500,6850,6830,6850,6830,44
|
|
20241108,140100,683427900,6830,6830,6830,6830,0
|
|
20241108,140000,683427900,6830,6840,6840,6830,46
|
|
20241108,135900,683113450,6830,6830,6830,6830,3
|
|
20241108,135800,683092960,6840,6830,6840,6830,156
|
|
20241108,135700,682026480,6800,6800,6800,6800,0
|
|
20241108,135600,682026480,6800,6800,6800,6800,0
|
|
20241108,135500,682026480,6800,6800,6800,6800,587
|
|
20241108,135400,678034880,6800,6800,6800,6800,0
|
|
20241108,135300,678034880,6800,6800,6800,6800,272
|
|
20241108,135200,676185280,6800,6810,6810,6800,200
|
|
20241108,135100,674825250,6810,6810,6810,6810,130
|
|
20241108,135000,673939950,6830,6830,6830,6830,94
|
|
20241108,134900,673297930,6810,6810,6810,6810,35
|
|
20241108,134800,673059580,6800,6800,6800,6800,0
|
|
20241108,134700,673059580,6800,6800,6800,6800,0
|
|
20241108,134600,673059580,6800,6800,6800,6800,0
|
|
20241108,134500,673059580,6800,6800,6800,6800,0
|
|
20241108,134400,673059580,6800,6800,6800,6800,0
|
|
20241108,134300,673059580,6800,6830,6830,6800,500
|
|
20241108,134200,669656990,6830,6830,6830,6830,0
|
|
20241108,134100,669656990,6830,6830,6830,6830,26
|
|
20241108,134000,669479410,6830,6830,6830,6830,0
|
|
20241108,133900,669479410,6830,6830,6830,6830,0
|
|
20241108,133800,669479410,6830,6870,6870,6820,244
|
|
20241108,133700,667811330,6870,6820,6870,6820,159
|
|
20241108,133600,666719050,6860,6860,6860,6860,400
|
|
20241108,133500,663975050,6860,6860,6860,6860,0
|
|
20241108,133400,663975050,6860,6860,6860,6860,0
|
|
20241108,133300,663975050,6860,6850,6860,6850,37
|
|
20241108,133200,663721500,6810,6810,6810,6810,0
|
|
20241108,133100,663721500,6810,6810,6810,6810,0
|
|
20241108,133000,663721500,6810,6810,6810,6810,11
|
|
20241108,132900,663646590,6810,6810,6810,6810,250
|
|
20241108,132800,661944090,6850,6850,6850,6850,0
|
|
20241108,132700,661944090,6850,6830,6850,6830,2000
|
|
20241108,132600,648245110,6810,6810,6810,6810,0
|
|
20241108,132500,648245110,6810,6810,6810,6810,43
|
|
20241108,132400,647952280,6830,6830,6830,6830,1
|
|
20241108,132300,647945450,6810,6810,6810,6810,1
|
|
20241108,132200,647938640,6810,6810,6810,6810,0
|
|
20241108,132100,647938640,6810,6810,6810,6810,0
|
|
20241108,132000,647938640,6810,6810,6810,6810,31
|
|
20241108,131900,647727530,6810,6810,6810,6810,0
|
|
20241108,131800,647727530,6810,6810,6810,6810,279
|
|
20241108,131700,645827540,6810,6820,6830,6810,200
|
|
20241108,131600,644465100,6800,6800,6800,6800,0
|
|
20241108,131500,644465100,6800,6800,6800,6800,60
|
|
20241108,131400,644057100,6800,6800,6810,6800,1864
|
|
20241108,131300,631381780,6800,6790,6800,6790,96
|
|
20241108,131200,630729250,6780,6790,6790,6780,277
|
|
20241108,131100,628848820,6790,6790,6790,6790,1
|
|
20241108,131000,628842030,6800,6800,6800,6800,0
|
|
20241108,130900,628842030,6800,6800,6800,6800,0
|
|
20241108,130800,628842030,6800,6800,6800,6800,0
|
|
20241108,130700,628842030,6800,6800,6800,6800,0
|
|
20241108,130600,628842030,6800,6800,6800,6800,0
|
|
20241108,130500,628842030,6800,6800,6800,6800,0
|
|
20241108,130400,628842030,6800,6800,6800,6800,0
|
|
20241108,130300,628842030,6800,6800,6800,6800,2
|
|
20241108,130200,628828430,6800,6800,6800,6800,0
|
|
20241108,130100,628828430,6800,6800,6800,6800,1
|
|
20241108,130000,628821630,6790,6790,6790,6790,1
|
|
20241108,125900,628814840,6800,6800,6800,6800,297
|
|
20241108,125800,626795240,6800,6800,6800,6800,142
|
|
20241108,125700,625829640,6790,6790,6790,6790,72
|
|
20241108,125600,625340760,6800,6800,6800,6800,155
|
|
20241108,125500,624286760,6800,6800,6800,6800,395
|
|
20241108,125400,621600760,6800,6800,6800,6800,0
|
|
20241108,125300,621600760,6800,6800,6800,6800,0
|
|
20241108,125200,621600760,6800,6790,6800,6790,348
|
|
20241108,125100,619234650,6790,6790,6790,6790,0
|
|
20241108,125000,619234650,6790,6800,6800,6780,1027
|
|
20241108,124900,612271190,6800,6800,6800,6800,0
|
|
20241108,124800,612271190,6800,6790,6800,6790,505
|
|
20241108,124700,608842190,6800,6800,6800,6800,0
|
|
20241108,124600,608842190,6800,6800,6800,6800,0
|
|
20241108,124500,608842190,6800,6800,6800,6800,273
|
|
20241108,124400,606985790,6800,6800,6800,6800,10
|
|
20241108,124300,606917790,6810,6810,6810,6810,75
|
|
20241108,124200,606407040,6810,6810,6810,6810,30
|
|
20241108,124100,606202740,6810,6810,6810,6810,0
|
|
20241108,124000,606202740,6810,6810,6810,6810,0
|
|
20241108,123900,606202740,6810,6810,6810,6810,0
|
|
20241108,123800,606202740,6810,6810,6810,6810,15
|
|
20241108,123700,606100590,6810,6810,6810,6810,0
|
|
20241108,123600,606100590,6810,6810,6810,6810,9
|
|
20241108,123500,606039300,6810,6810,6810,6810,0
|
|
20241108,123400,606039300,6810,6810,6810,6810,0
|
|
20241108,123300,606039300,6810,6810,6810,6810,0
|
|
20241108,123200,606039300,6810,6810,6810,6810,1
|
|
20241108,123100,606032490,6810,6810,6810,6810,0
|
|
20241108,123000,606032490,6810,6790,6810,6790,867
|
|
20241108,122900,600137320,6780,6780,6780,6780,0
|
|
20241108,122800,600137320,6780,6780,6780,6780,0
|
|
20241108,122700,600137320,6780,6780,6780,6780,107
|
|
20241108,122600,599411860,6760,6760,6780,6760,28
|
|
20241108,122500,599222520,6780,6780,6780,6780,10
|
|
20241108,122400,599154720,6750,6750,6750,6750,0
|
|
20241108,122300,599154720,6750,6750,6750,6750,0
|
|
20241108,122200,599154720,6750,6760,6760,6750,299
|
|
20241108,122100,597134550,6780,6770,6780,6760,142
|
|
20241108,122000,596174210,6760,6760,6770,6760,598
|
|
20241108,121900,592131690,6770,6780,6780,6770,237
|
|
20241108,121800,590526140,6780,6780,6780,6780,0
|
|
20241108,121700,590526140,6780,6790,6790,6780,27
|
|
20241108,121600,590343020,6790,6800,6800,6790,273
|
|
20241108,121500,588489020,6800,6800,6800,6800,1
|
|
20241108,121400,588482220,6790,6790,6790,6790,74
|
|
20241108,121300,587979760,6790,6790,6790,6790,0
|
|
20241108,121200,587979760,6790,6790,6790,6790,0
|
|
20241108,121100,587979760,6790,6790,6790,6790,0
|
|
20241108,121000,587979760,6790,6790,6790,6790,10
|
|
20241108,120900,587911860,6790,6790,6790,6790,10
|
|
20241108,120800,587843960,6790,6790,6790,6790,495
|
|
20241108,120700,584482910,6800,6800,6800,6800,0
|
|
20241108,120600,584482910,6800,6800,6800,6800,155
|
|
20241108,120500,583428910,6790,6790,6790,6790,2
|
|
20241108,120400,583415330,6790,6790,6790,6790,0
|
|
20241108,120300,583415330,6790,6790,6790,6790,0
|
|
20241108,120200,583415330,6790,6790,6790,6790,0
|
|
20241108,120100,583415330,6790,6800,6800,6790,1207
|
|
20241108,120000,575212500,6800,6800,6800,6800,6
|
|
20241108,115900,575171700,6800,6800,6800,6800,5
|
|
20241108,115800,575137700,6800,6800,6800,6800,6
|
|
20241108,115700,575096900,6800,6800,6820,6800,753
|
|
20241108,115600,569969000,6800,6800,6800,6800,5
|
|
20241108,115500,569935000,6800,6800,6800,6800,6
|
|
20241108,115400,569894200,6800,6810,6810,6800,140
|
|
20241108,115300,568940820,6810,6810,6810,6810,5
|
|
20241108,115200,568906770,6840,6810,6840,6810,10
|
|
20241108,115100,568838550,6810,6810,6820,6810,9
|
|
20241108,115000,568777240,6810,6810,6810,6810,4
|
|
20241108,114900,568750000,6810,6820,6820,6810,9
|
|
20241108,114800,568688690,6860,6830,6860,6830,13
|
|
20241108,114700,568599810,6830,6810,6930,6810,1108
|
|
20241108,114600,561000750,6810,6810,6810,6810,4
|
|
20241108,114500,560973510,6820,6820,6820,6820,5
|
|
20241108,114400,560939410,6820,6820,6830,6820,12
|
|
20241108,114300,560857550,6820,6820,6820,6820,13
|
|
20241108,114200,560768890,6820,6820,6820,6820,108
|
|
20241108,114100,560032330,6830,6830,6830,6830,1
|
|
20241108,114000,560025500,6830,6830,6830,6830,0
|
|
20241108,113900,560025500,6830,6830,6830,6830,0
|
|
20241108,113800,560025500,6830,6830,6830,6830,60
|
|
20241108,113700,559615700,6830,6830,6830,6830,0
|
|
20241108,113600,559615700,6830,6830,6830,6830,0
|
|
20241108,113500,559615700,6830,6830,6830,6830,20
|
|
20241108,113400,559479100,6830,6830,6830,6830,0
|
|
20241108,113300,559479100,6830,6830,6830,6830,0
|
|
20241108,113200,559479100,6830,6830,6830,6830,759
|
|
20241108,113100,554295130,6830,6830,6830,6830,0
|
|
20241108,113000,554295130,6830,6830,6830,6830,0
|
|
20241108,112900,554295130,6830,6820,6830,6820,15
|
|
20241108,112800,554192810,6820,6820,6820,6820,0
|
|
20241108,112700,554192810,6820,6820,6820,6820,24
|
|
20241108,112600,554029130,6810,6810,6810,6810,0
|
|
20241108,112500,554029130,6810,6810,6810,6810,0
|
|
20241108,112400,554029130,6810,6810,6810,6810,3
|
|
20241108,112300,554008700,6810,6810,6810,6810,0
|
|
20241108,112200,554008700,6810,6810,6810,6810,24
|
|
20241108,112100,553845260,6800,6800,6800,6800,0
|
|
20241108,112000,553845260,6800,6800,6800,6800,5
|
|
20241108,111900,553811260,6800,6800,6800,6800,11
|
|
20241108,111800,553736460,6790,6790,6790,6790,0
|
|
20241108,111700,553736460,6790,6790,6790,6790,284
|
|
20241108,111600,551808100,6790,6790,6790,6790,10
|
|
20241108,111500,551740200,6790,6790,6790,6790,0
|
|
20241108,111400,551740200,6790,6790,6790,6790,848
|
|
20241108,111300,545982280,6790,6800,6800,6790,29
|
|
20241108,111200,545785270,6800,6800,6800,6800,10
|
|
20241108,111100,545717270,6800,6800,6800,6800,5
|
|
20241108,111000,545683270,6790,6790,6790,6790,2
|
|
20241108,110900,545669690,6790,6800,6800,6790,201
|
|
20241108,110800,544303010,6800,6800,6800,6800,0
|
|
20241108,110700,544303010,6800,6800,6800,6800,0
|
|
20241108,110600,544303010,6800,6800,6800,6800,0
|
|
20241108,110500,544303010,6800,6800,6800,6800,0
|
|
20241108,110400,544303010,6800,6800,6800,6800,22
|
|
20241108,110300,544153410,6790,6790,6790,6790,0
|
|
20241108,110200,544153410,6790,6790,6790,6790,0
|
|
20241108,110100,544153410,6790,6800,6800,6790,665
|
|
20241108,110000,539631480,6800,6800,6800,6800,1545
|
|
20241108,105900,529125480,6810,6810,6810,6810,150
|
|
20241108,105800,528103980,6860,6850,6860,6800,1557
|
|
20241108,105700,517489830,6870,6870,6870,6870,20
|
|
20241108,105600,517352430,6840,6840,6840,6840,0
|
|
20241108,105500,517352430,6840,6840,6840,6840,130
|
|
20241108,105400,516463230,6860,6850,6860,6850,22
|
|
20241108,105300,516312410,6840,6840,6840,6840,19
|
|
20241108,105200,516182450,6840,6840,6840,6840,23
|
|
20241108,105100,516025130,6840,6840,6840,6840,0
|
|
20241108,105000,516025130,6840,6850,6880,6840,389
|
|
20241108,104900,513363910,6890,6890,6890,6890,0
|
|
20241108,104800,513363910,6890,6890,6890,6890,0
|
|
20241108,104700,513363910,6890,6890,6890,6890,30
|
|
20241108,104600,513157210,6890,6890,6890,6890,0
|
|
20241108,104500,513157210,6890,6890,6890,6890,0
|
|
20241108,104400,513157210,6890,6890,6890,6890,0
|
|
20241108,104300,513157210,6890,6870,6890,6870,878
|
|
20241108,104200,507120670,6860,6850,6860,6850,22
|
|
20241108,104100,506969850,6870,6860,6870,6820,193
|
|
20241108,104000,505652620,6870,6870,6870,6870,0
|
|
20241108,103900,505652620,6870,6850,6870,6850,154
|
|
20241108,103800,504597560,6840,6820,6840,6820,80
|
|
20241108,103700,504051120,6810,6820,6820,6810,442
|
|
20241108,103600,501040570,6810,6810,6810,6810,341
|
|
20241108,103500,498718360,6810,6820,6820,6810,361
|
|
20241108,103400,496257530,6860,6860,6860,6860,0
|
|
20241108,103300,496257530,6860,6860,6860,6860,6
|
|
20241108,103200,496216370,6820,6820,6820,6820,58
|
|
20241108,103100,495820810,6850,6800,6850,6800,2385
|
|
20241108,103000,479512010,6810,6830,6840,6810,692
|
|
20241108,102900,474797790,6830,6820,6830,6810,859
|
|
20241108,102800,468945760,6810,6860,6860,6810,7295
|
|
20241108,102700,419057590,6860,6860,6860,6860,6
|
|
20241108,102600,419016430,6860,6860,6860,6860,19
|
|
20241108,102500,418886090,6860,6870,6870,6860,5094
|
|
20241108,102400,383910780,6870,6900,6900,6870,4139
|
|
20241108,102300,355414180,6900,6900,6900,6900,28
|
|
20241108,102200,355220980,6900,6890,6900,6890,202
|
|
20241108,102100,353829180,6890,6910,6910,6890,1929
|
|
20241108,102000,340515020,6910,6910,6910,6910,75
|
|
20241108,101900,339996770,6910,6910,6910,6910,0
|
|
20241108,101800,339996770,6910,6910,6910,6910,0
|
|
20241108,101700,339996770,6910,6940,6940,6910,1186
|
|
20241108,101600,331801460,6930,6930,6930,6930,0
|
|
20241108,101500,331801460,6930,6930,6930,6930,0
|
|
20241108,101400,331801460,6930,6910,6930,6910,199
|
|
20241108,101300,330425420,6910,6910,6910,6910,145
|
|
20241108,101200,329423470,6910,6910,6910,6910,159
|
|
20241108,101100,328324780,6910,6910,6910,6910,190
|
|
20241108,101000,327011880,6910,6910,6910,6910,1
|
|
20241108,100900,327004970,6910,6910,6910,6910,0
|
|
20241108,100800,327004970,6910,6910,6910,6910,1
|
|
20241108,100700,326998060,6910,6910,6910,6910,304
|
|
20241108,100600,324897420,6910,6910,6910,6910,1
|
|
20241108,100500,324890510,6920,6920,6920,6920,68
|
|
20241108,100400,324419950,6910,6910,6910,6910,1061
|
|
20241108,100300,317088440,6920,6920,6920,6920,316
|
|
20241108,100200,314901720,6940,6920,6940,6920,2
|
|
20241108,100100,314887860,6920,6920,6920,6920,0
|
|
20241108,100000,314887860,6920,6920,6920,6920,0
|
|
20241108,095900,314887860,6920,6920,6920,6920,0
|
|
20241108,095800,314887860,6920,6920,6920,6920,0
|
|
20241108,095700,314887860,6920,6920,6920,6920,243
|
|
20241108,095600,313206300,6920,6920,6920,6920,155
|
|
20241108,095500,312133700,6940,6930,6940,6920,1686
|
|
20241108,095400,300464010,6930,6930,6930,6930,0
|
|
20241108,095300,300464010,6930,6930,6930,6930,4
|
|
20241108,095200,300436290,6930,6930,6930,6930,0
|
|
20241108,095100,300436290,6930,6930,6930,6930,0
|
|
20241108,095000,300436290,6930,6920,6930,6920,63
|
|
20241108,094900,299999770,6920,6930,6930,6920,272
|
|
20241108,094800,298116130,6930,6930,6930,6930,0
|
|
20241108,094700,298116130,6930,6930,6930,6930,462
|
|
20241108,094600,294914470,6930,6930,6930,6930,0
|
|
20241108,094500,294914470,6930,6940,6940,6930,565
|
|
20241108,094400,290998800,6950,6960,6960,6940,193
|
|
20241108,094300,289659330,6950,6950,6950,6950,6462
|
|
20241108,094200,244748430,6950,6950,6950,6940,457
|
|
20241108,094100,241572330,6950,6950,6950,6950,0
|
|
20241108,094000,241572330,6950,6950,6950,6950,0
|
|
20241108,093900,241572330,6950,6930,6960,6930,511
|
|
20241108,093800,238029820,6930,6960,6960,6930,255
|
|
20241108,093700,236262640,6960,6940,6960,6940,152
|
|
20241108,093600,235207680,6940,6940,6940,6940,200
|
|
20241108,093500,233819680,6960,6960,6960,6960,5
|
|
20241108,093400,233784880,6930,6930,6930,6930,8
|
|
20241108,093300,233729440,6930,6930,6940,6930,12
|
|
20241108,093200,233646260,6930,6930,6930,6930,3
|
|
20241108,093100,233625470,6960,6930,6960,6930,73
|
|
20241108,093000,233118350,6930,6930,6960,6930,157
|
|
20241108,092900,232029830,6960,6950,6960,6950,6
|
|
20241108,092800,231988120,6930,6930,6930,6930,386
|
|
20241108,092700,229313140,6930,6930,6930,6930,220
|
|
20241108,092600,227788540,6950,6950,6950,6950,30
|
|
20241108,092500,227580040,6950,6950,6950,6950,20
|
|
20241108,092400,227441040,6950,6950,6950,6950,6
|
|
20241108,092300,227399340,6910,6930,6940,6910,129
|
|
20241108,092200,226507120,6910,6920,6920,6910,114
|
|
20241108,092100,225718940,6920,6930,6940,6920,95
|
|
20241108,092000,225060530,6940,6940,6940,6940,31
|
|
20241108,091900,224845390,6950,6950,6950,6950,95
|
|
20241108,091800,224185140,6980,6950,6980,6950,7
|
|
20241108,091700,224136370,6990,6920,6990,6900,3102
|
|
20241108,091600,202526980,6920,6920,6930,6920,118
|
|
20241108,091500,201710410,6920,6890,6920,6890,252
|
|
20241108,091400,199970870,6880,6890,6890,6880,59
|
|
20241108,091300,199564400,6890,6890,6890,6850,6201
|
|
20241108,091200,156936470,6890,6890,6910,6890,1055
|
|
20241108,091100,149667400,6890,6910,6910,6890,2971
|
|
20241108,091000,129185830,6900,6890,6920,6890,706
|
|
20241108,090900,124310630,6890,6940,6940,6890,1008
|
|
20241108,090800,117362110,6940,6900,6940,6890,469
|
|
20241108,090700,114124890,6900,6920,6920,6900,834
|
|
20241108,090600,108359350,6920,6950,6950,6920,50
|
|
20241108,090500,108013170,6940,6920,6940,6920,319
|
|
20241108,090400,105803910,6920,6920,6920,6890,7007
|
|
20241108,090300,57511200,6920,6920,6920,6910,1366
|
|
20241108,090200,48062090,6920,6920,6950,6890,1601
|
|
20241108,090100,36980820,6930,6920,6930,6920,715
|
|
20241108,090000,32028730,6950,6930,6950,6930,4608
|