662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,195900,1075370540,6970,6970,6970,6970,1797
|
|
20241112,195800,1075370540,6970,6970,6970,6970,0
|
|
20241112,195700,1075370540,6970,6970,6970,6970,0
|
|
20241112,195600,1075370540,6970,6970,6970,6970,0
|
|
20241112,195500,1075370540,6970,6970,6970,6970,0
|
|
20241112,195400,1075370540,6970,6970,6970,6970,0
|
|
20241112,195300,1075370540,6970,6970,6970,6970,0
|
|
20241112,195200,1075370540,6970,6970,6970,6970,0
|
|
20241112,195100,1075370540,6970,6970,6970,6970,0
|
|
20241112,195000,1075370540,6970,6970,6970,6970,0
|
|
20241112,194900,1075370540,6970,6970,6970,6970,0
|
|
20241112,194800,1075370540,6970,6970,6970,6970,0
|
|
20241112,194700,1075370540,6970,6970,6970,6970,0
|
|
20241112,194600,1075370540,6970,6970,6970,6970,0
|
|
20241112,194500,1075370540,6970,6970,6970,6970,0
|
|
20241112,194400,1075370540,6970,6970,6970,6970,0
|
|
20241112,194300,1075370540,6970,6970,6970,6970,0
|
|
20241112,194200,1075370540,6970,6970,6970,6970,0
|
|
20241112,194100,1075370540,6970,6970,6970,6970,0
|
|
20241112,194000,1075370540,6970,6970,6970,6970,0
|
|
20241112,193900,1075370540,6970,6970,6970,6970,0
|
|
20241112,193800,1075370540,6970,6970,6970,6970,0
|
|
20241112,193700,1075370540,6970,6970,6970,6970,0
|
|
20241112,193600,1075370540,6970,6970,6970,6970,0
|
|
20241112,193500,1075370540,6970,6970,6970,6970,0
|
|
20241112,193400,1075370540,6970,6970,6970,6970,0
|
|
20241112,193300,1075370540,6970,6970,6970,6970,0
|
|
20241112,193200,1075370540,6970,6970,6970,6970,0
|
|
20241112,193100,1075370540,6970,6970,6970,6970,0
|
|
20241112,193000,1075370540,6970,6970,6970,6970,0
|
|
20241112,192900,1075370540,6970,6970,6970,6970,1797
|
|
20241112,192800,1075370540,6970,6970,6970,6970,0
|
|
20241112,192700,1075370540,6970,6970,6970,6970,0
|
|
20241112,192600,1075370540,6970,6970,6970,6970,0
|
|
20241112,192500,1075370540,6970,6970,6970,6970,0
|
|
20241112,192400,1075370540,6970,6970,6970,6970,0
|
|
20241112,192300,1075370540,6970,6970,6970,6970,0
|
|
20241112,192200,1075370540,6970,6970,6970,6970,0
|
|
20241112,192100,1075370540,6970,6970,6970,6970,0
|
|
20241112,192000,1075370540,6970,6970,6970,6970,0
|
|
20241112,191900,1075370540,6970,6970,6970,6970,0
|
|
20241112,191800,1075370540,6970,6970,6970,6970,0
|
|
20241112,191700,1075370540,6970,6970,6970,6970,0
|
|
20241112,191600,1075370540,6970,6970,6970,6970,0
|
|
20241112,191500,1075370540,6970,6970,6970,6970,0
|
|
20241112,191400,1075370540,6970,6970,6970,6970,0
|
|
20241112,191300,1075370540,6970,6970,6970,6970,0
|
|
20241112,191200,1075370540,6970,6970,6970,6970,0
|
|
20241112,191100,1075370540,6970,6970,6970,6970,0
|
|
20241112,191000,1075370540,6970,6970,6970,6970,0
|
|
20241112,190900,1075370540,6970,6970,6970,6970,0
|
|
20241112,190800,1075370540,6970,6970,6970,6970,0
|
|
20241112,190700,1075370540,6970,6970,6970,6970,0
|
|
20241112,190600,1075370540,6970,6970,6970,6970,0
|
|
20241112,190500,1075370540,6970,6970,6970,6970,0
|
|
20241112,190400,1075370540,6970,6970,6970,6970,0
|
|
20241112,190300,1075370540,6970,6970,6970,6970,0
|
|
20241112,190200,1075370540,6970,6970,6970,6970,0
|
|
20241112,190100,1075370540,6970,6970,6970,6970,0
|
|
20241112,190000,1075370540,6970,6970,6970,6970,0
|
|
20241112,185900,1075370540,6970,6970,6970,6970,1797
|
|
20241112,185800,1075370540,6970,6970,6970,6970,0
|
|
20241112,185700,1075370540,6970,6970,6970,6970,0
|
|
20241112,185600,1075370540,6970,6970,6970,6970,0
|
|
20241112,185500,1075370540,6970,6970,6970,6970,0
|
|
20241112,185400,1075370540,6970,6970,6970,6970,0
|
|
20241112,185300,1075370540,6970,6970,6970,6970,0
|
|
20241112,185200,1075370540,6970,6970,6970,6970,0
|
|
20241112,185100,1075370540,6970,6970,6970,6970,0
|
|
20241112,185000,1075370540,6970,6970,6970,6970,0
|
|
20241112,184900,1075370540,6970,6970,6970,6970,0
|
|
20241112,184800,1075370540,6970,6970,6970,6970,0
|
|
20241112,184700,1075370540,6970,6970,6970,6970,0
|
|
20241112,184600,1075370540,6970,6970,6970,6970,0
|
|
20241112,184500,1075370540,6970,6970,6970,6970,0
|
|
20241112,184400,1075370540,6970,6970,6970,6970,0
|
|
20241112,184300,1075370540,6970,6970,6970,6970,0
|
|
20241112,184200,1075370540,6970,6970,6970,6970,0
|
|
20241112,184100,1075370540,6970,6970,6970,6970,0
|
|
20241112,184000,1075370540,6970,6970,6970,6970,0
|
|
20241112,183900,1075370540,6970,6970,6970,6970,0
|
|
20241112,183800,1075370540,6970,6970,6970,6970,0
|
|
20241112,183700,1075370540,6970,6970,6970,6970,0
|
|
20241112,183600,1075370540,6970,6970,6970,6970,0
|
|
20241112,183500,1075370540,6970,6970,6970,6970,0
|
|
20241112,183400,1075370540,6970,6970,6970,6970,0
|
|
20241112,183300,1075370540,6970,6970,6970,6970,0
|
|
20241112,183200,1075370540,6970,6970,6970,6970,0
|
|
20241112,183100,1075370540,6970,6970,6970,6970,0
|
|
20241112,183000,1075370540,6970,6970,6970,6970,0
|
|
20241112,182900,1075370540,6970,6970,6970,6970,1797
|
|
20241112,182800,1075370540,6970,6970,6970,6970,0
|
|
20241112,182700,1075370540,6970,6970,6970,6970,0
|
|
20241112,182600,1075370540,6970,6970,6970,6970,0
|
|
20241112,182500,1075370540,6970,6970,6970,6970,0
|
|
20241112,182400,1075370540,6970,6970,6970,6970,0
|
|
20241112,182300,1075370540,6970,6970,6970,6970,0
|
|
20241112,182200,1075370540,6970,6970,6970,6970,0
|
|
20241112,182100,1075370540,6970,6970,6970,6970,0
|
|
20241112,182000,1075370540,6970,6970,6970,6970,0
|
|
20241112,181900,1075370540,6970,6970,6970,6970,0
|
|
20241112,181800,1075370540,6970,6970,6970,6970,0
|
|
20241112,181700,1075370540,6970,6970,6970,6970,0
|
|
20241112,181600,1075370540,6970,6970,6970,6970,0
|
|
20241112,181500,1075370540,6970,6970,6970,6970,0
|
|
20241112,181400,1075370540,6970,6970,6970,6970,0
|
|
20241112,181300,1075370540,6970,6970,6970,6970,0
|
|
20241112,181200,1075370540,6970,6970,6970,6970,0
|
|
20241112,181100,1075370540,6970,6970,6970,6970,0
|
|
20241112,181000,1075370540,6970,6970,6970,6970,0
|
|
20241112,180900,1075370540,6970,6970,6970,6970,0
|
|
20241112,180800,1075370540,6970,6970,6970,6970,0
|
|
20241112,180700,1075370540,6970,6970,6970,6970,0
|
|
20241112,180600,1075370540,6970,6970,6970,6970,0
|
|
20241112,180500,1075370540,6970,6970,6970,6970,0
|
|
20241112,180400,1075370540,6970,6970,6970,6970,0
|
|
20241112,180300,1075370540,6970,6970,6970,6970,0
|
|
20241112,180200,1075370540,6970,6970,6970,6970,0
|
|
20241112,180100,1075370540,6970,6970,6970,6970,0
|
|
20241112,180000,1075370540,6970,6970,6970,6970,0
|
|
20241112,175900,1075370540,6970,6970,6970,6970,1797
|
|
20241112,175800,1075370540,6970,6970,6970,6970,0
|
|
20241112,175700,1075370540,6970,6970,6970,6970,0
|
|
20241112,175600,1075370540,6970,6970,6970,6970,0
|
|
20241112,175500,1075370540,6970,6970,6970,6970,0
|
|
20241112,175400,1075370540,6970,6970,6970,6970,0
|
|
20241112,175300,1075370540,6970,6970,6970,6970,0
|
|
20241112,175200,1075370540,6970,6970,6970,6970,0
|
|
20241112,175100,1075370540,6970,6970,6970,6970,0
|
|
20241112,175000,1075370540,6970,6970,6970,6970,0
|
|
20241112,174900,1075370540,6970,6970,6970,6970,0
|
|
20241112,174800,1075370540,6970,6970,6970,6970,0
|
|
20241112,174700,1075370540,6970,6970,6970,6970,0
|
|
20241112,174600,1075370540,6970,6970,6970,6970,0
|
|
20241112,174500,1075370540,6970,6970,6970,6970,0
|
|
20241112,174400,1075370540,6970,6970,6970,6970,0
|
|
20241112,174300,1075370540,6970,6970,6970,6970,0
|
|
20241112,174200,1075370540,6970,6970,6970,6970,0
|
|
20241112,174100,1075370540,6970,6970,6970,6970,0
|
|
20241112,174000,1075370540,6970,6970,6970,6970,0
|
|
20241112,173900,1075370540,6970,6970,6970,6970,0
|
|
20241112,173800,1075370540,6970,6970,6970,6970,0
|
|
20241112,173700,1075370540,6970,6970,6970,6970,0
|
|
20241112,173600,1075370540,6970,6970,6970,6970,0
|
|
20241112,173500,1075370540,6970,6970,6970,6970,0
|
|
20241112,173400,1075370540,6970,6970,6970,6970,0
|
|
20241112,173300,1075370540,6970,6970,6970,6970,0
|
|
20241112,173200,1075370540,6970,6970,6970,6970,0
|
|
20241112,173100,1075370540,6970,6970,6970,6970,0
|
|
20241112,173000,1075370540,6970,6970,6970,6970,0
|
|
20241112,172900,1075370540,6970,6970,6970,6970,1797
|
|
20241112,172800,1075370540,6970,6970,6970,6970,0
|
|
20241112,172700,1075370540,6970,6970,6970,6970,0
|
|
20241112,172600,1075370540,6970,6970,6970,6970,0
|
|
20241112,172500,1075370540,6970,6970,6970,6970,0
|
|
20241112,172400,1075370540,6970,6970,6970,6970,0
|
|
20241112,172300,1075370540,6970,6970,6970,6970,0
|
|
20241112,172200,1075370540,6970,6970,6970,6970,0
|
|
20241112,172100,1075370540,6970,6970,6970,6970,0
|
|
20241112,172000,1075370540,6970,6970,6970,6970,0
|
|
20241112,171900,1075370540,6970,6970,6970,6970,0
|
|
20241112,171800,1075370540,6970,6970,6970,6970,0
|
|
20241112,171700,1075370540,6970,6970,6970,6970,0
|
|
20241112,171600,1075370540,6970,6970,6970,6970,0
|
|
20241112,171500,1075370540,6970,6970,6970,6970,0
|
|
20241112,171400,1075370540,6970,6970,6970,6970,0
|
|
20241112,171300,1075370540,6970,6970,6970,6970,0
|
|
20241112,171200,1075370540,6970,6970,6970,6970,0
|
|
20241112,171100,1075370540,6970,6970,6970,6970,0
|
|
20241112,171000,1075370540,6970,6970,6970,6970,0
|
|
20241112,170900,1075370540,6970,6970,6970,6970,0
|
|
20241112,170800,1075370540,6970,6970,6970,6970,0
|
|
20241112,170700,1075370540,6970,6970,6970,6970,0
|
|
20241112,170600,1075370540,6970,6970,6970,6970,0
|
|
20241112,170500,1075370540,6970,6970,6970,6970,0
|
|
20241112,170400,1075370540,6970,6970,6970,6970,0
|
|
20241112,170300,1075370540,6970,6970,6970,6970,0
|
|
20241112,170200,1075370540,6970,6970,6970,6970,0
|
|
20241112,170100,1075370540,6970,6970,6970,6970,0
|
|
20241112,170000,1075370540,6970,6970,6970,6970,0
|
|
20241112,165900,1075370540,6970,6970,6970,6970,1797
|
|
20241112,165800,1075370540,6970,6970,6970,6970,0
|
|
20241112,165700,1075370540,6970,6970,6970,6970,0
|
|
20241112,165600,1075370540,6970,6970,6970,6970,0
|
|
20241112,165500,1075370540,6970,6970,6970,6970,0
|
|
20241112,165400,1075370540,6970,6970,6970,6970,0
|
|
20241112,165300,1075370540,6970,6970,6970,6970,0
|
|
20241112,165200,1075370540,6970,6970,6970,6970,0
|
|
20241112,165100,1075370540,6970,6970,6970,6970,0
|
|
20241112,165000,1075370540,6970,6970,6970,6970,0
|
|
20241112,164900,1075370540,6970,6970,6970,6970,0
|
|
20241112,164800,1075370540,6970,6970,6970,6970,0
|
|
20241112,164700,1075370540,6970,6970,6970,6970,0
|
|
20241112,164600,1075370540,6970,6970,6970,6970,0
|
|
20241112,164500,1075370540,6970,6970,6970,6970,0
|
|
20241112,164400,1075370540,6970,6970,6970,6970,0
|
|
20241112,164300,1075370540,6970,6970,6970,6970,0
|
|
20241112,164200,1075370540,6970,6970,6970,6970,0
|
|
20241112,164100,1075370540,6970,6970,6970,6970,0
|
|
20241112,164000,1075370540,6970,6970,6970,6970,0
|
|
20241112,163900,1075370540,6970,6970,6970,6970,0
|
|
20241112,163800,1075370540,6970,6970,6970,6970,0
|
|
20241112,163700,1075370540,6970,6970,6970,6970,0
|
|
20241112,163600,1075370540,6970,6970,6970,6970,0
|
|
20241112,163500,1075370540,6970,6970,6970,6970,0
|
|
20241112,163400,1075370540,6970,6970,6970,6970,0
|
|
20241112,163300,1075370540,6970,6970,6970,6970,0
|
|
20241112,163200,1075370540,6970,6970,6970,6970,0
|
|
20241112,163100,1075370540,6970,6970,6970,6970,0
|
|
20241112,163000,1075370540,6970,6970,6970,6970,0
|
|
20241112,162900,1075370540,6970,6970,6970,6970,1797
|
|
20241112,162800,1075370540,6970,6970,6970,6970,0
|
|
20241112,162700,1075370540,6970,6970,6970,6970,0
|
|
20241112,162600,1075370540,6970,6970,6970,6970,0
|
|
20241112,162500,1075370540,6970,6970,6970,6970,0
|
|
20241112,162400,1075370540,6970,6970,6970,6970,0
|
|
20241112,162300,1075370540,6970,6970,6970,6970,0
|
|
20241112,162200,1075370540,6970,6970,6970,6970,0
|
|
20241112,162100,1075370540,6970,6970,6970,6970,0
|
|
20241112,162000,1075370540,6970,6970,6970,6970,0
|
|
20241112,161900,1075370540,6970,6970,6970,6970,0
|
|
20241112,161800,1075370540,6970,6970,6970,6970,0
|
|
20241112,161700,1075370540,6970,6970,6970,6970,0
|
|
20241112,161600,1075370540,6970,6970,6970,6970,0
|
|
20241112,161500,1075370540,6970,6970,6970,6970,0
|
|
20241112,161400,1075370540,6970,6970,6970,6970,0
|
|
20241112,161300,1075370540,6970,6970,6970,6970,0
|
|
20241112,161200,1075370540,6970,6970,6970,6970,0
|
|
20241112,161100,1075370540,6970,6970,6970,6970,0
|
|
20241112,161000,1075370540,6970,6970,6970,6970,0
|
|
20241112,160900,1075370540,6970,6970,6970,6970,0
|
|
20241112,160800,1075370540,6970,6970,6970,6970,0
|
|
20241112,160700,1075370540,6970,6970,6970,6970,0
|
|
20241112,160600,1075370540,6970,6970,6970,6970,0
|
|
20241112,160500,1075370540,6970,6970,6970,6970,0
|
|
20241112,160400,1075370540,6970,6970,6970,6970,0
|
|
20241112,160300,1075370540,6970,6970,6970,6970,0
|
|
20241112,160200,1075370540,6970,6970,6970,6970,0
|
|
20241112,160100,1075370540,6970,6970,6970,6970,0
|
|
20241112,160000,1075370540,6970,6970,6970,6970,0
|
|
20241112,155900,1075370540,6970,6970,6970,6970,1797
|
|
20241112,155800,1075370540,6970,6970,6970,6970,0
|
|
20241112,155700,1075370540,6970,6970,6970,6970,0
|
|
20241112,155600,1075370540,6970,6970,6970,6970,0
|
|
20241112,155500,1075370540,6970,6970,6970,6970,0
|
|
20241112,155400,1075370540,6970,6970,6970,6970,0
|
|
20241112,155300,1075370540,6970,6970,6970,6970,0
|
|
20241112,155200,1075370540,6970,6970,6970,6970,0
|
|
20241112,155100,1075370540,6970,6970,6970,6970,0
|
|
20241112,155000,1075370540,6970,6970,6970,6970,0
|
|
20241112,154900,1075370540,6970,6970,6970,6970,0
|
|
20241112,154800,1075370540,6970,6970,6970,6970,0
|
|
20241112,154700,1075370540,6970,6970,6970,6970,0
|
|
20241112,154600,1075370540,6970,6970,6970,6970,0
|
|
20241112,154500,1075370540,6970,6970,6970,6970,0
|
|
20241112,154400,1075370540,6970,6970,6970,6970,0
|
|
20241112,154300,1075370540,6970,6970,6970,6970,0
|
|
20241112,154200,1075370540,6970,6970,6970,6970,0
|
|
20241112,154100,1075370540,6970,6970,6970,6970,0
|
|
20241112,154000,1075370540,6970,6970,6970,6970,0
|
|
20241112,153900,1075370540,6970,6970,6970,6970,0
|
|
20241112,153800,1075370540,6970,6970,6970,6970,0
|
|
20241112,153700,1075370540,6970,6970,6970,6970,0
|
|
20241112,153600,1075370540,6970,6970,6970,6970,0
|
|
20241112,153500,1075370540,6970,6970,6970,6970,0
|
|
20241112,153400,1075370540,6970,6970,6970,6970,0
|
|
20241112,153300,1075370540,6970,6970,6970,6970,0
|
|
20241112,153200,1075370540,6970,6970,6970,6970,0
|
|
20241112,153100,1075370540,6970,6970,6970,6970,0
|
|
20241112,153000,1075370540,6970,6970,6970,6970,1797
|
|
20241112,152900,1062845450,6970,6970,6970,6970,0
|
|
20241112,152800,1062845450,6970,6970,6970,6970,0
|
|
20241112,152700,1062845450,6970,6970,6970,6970,0
|
|
20241112,152600,1062845450,6970,6970,6970,6970,0
|
|
20241112,152500,1062845450,6970,6970,6970,6970,0
|
|
20241112,152400,1062845450,6970,6970,6970,6970,0
|
|
20241112,152300,1062845450,6970,6970,6970,6970,0
|
|
20241112,152200,1062845450,6970,6970,6970,6970,0
|
|
20241112,152100,1062845450,6970,6970,6970,6970,0
|
|
20241112,152000,1062845450,6970,6970,6970,6970,0
|
|
20241112,151900,1062845450,6970,6960,6970,6930,327
|
|
20241112,151800,1060576820,6970,6940,6970,6940,547
|
|
20241112,151700,1056779460,6940,6930,6940,6930,15
|
|
20241112,151600,1056675500,6930,6930,6930,6930,306
|
|
20241112,151500,1054554920,6930,6930,6930,6930,0
|
|
20241112,151400,1054554920,6930,6930,6930,6930,14
|
|
20241112,151300,1054457900,6940,6940,6940,6940,0
|
|
20241112,151200,1054457900,6940,6930,6940,6930,209
|
|
20241112,151100,1053007450,6940,6930,6940,6930,508
|
|
20241112,151000,1049483630,6910,6910,6910,6910,0
|
|
20241112,150900,1049483630,6910,6930,6930,6910,134
|
|
20241112,150800,1048557650,6930,6930,6930,6930,1
|
|
20241112,150700,1048550720,6930,6930,6930,6900,602
|
|
20241112,150600,1044386520,6920,6920,6920,6920,70
|
|
20241112,150500,1043902120,6940,6940,6940,6940,1
|
|
20241112,150400,1043895180,6930,6910,6930,6910,729
|
|
20241112,150300,1038856530,6910,6890,6910,6890,301
|
|
20241112,150200,1036782620,6900,6900,6900,6900,100
|
|
20241112,150100,1036092620,6890,6910,6910,6890,283
|
|
20241112,150000,1034137850,6910,6920,6920,6890,391
|
|
20241112,145900,1031439300,6920,6930,6930,6910,70
|
|
20241112,145800,1030954530,6910,6930,6930,6910,189
|
|
20241112,145700,1029647020,6940,6940,6940,6940,0
|
|
20241112,145600,1029647020,6940,6940,6940,6940,1
|
|
20241112,145500,1029640080,6920,6920,6920,6920,13
|
|
20241112,145400,1029550120,6920,6920,6920,6920,23
|
|
20241112,145300,1029390960,6940,6940,6940,6940,0
|
|
20241112,145200,1029390960,6940,6940,6940,6920,33
|
|
20241112,145100,1029162520,6930,6930,6930,6930,51
|
|
20241112,145000,1028809090,6920,6920,6920,6920,35
|
|
20241112,144900,1028566890,6920,6930,6930,6920,54
|
|
20241112,144800,1028193140,6940,6940,6940,6940,10
|
|
20241112,144700,1028123740,6940,6910,6940,6910,15
|
|
20241112,144600,1028019800,6910,6920,6930,6910,173
|
|
20241112,144500,1026823920,6910,6910,6910,6910,4
|
|
20241112,144400,1026796280,6940,6940,6940,6940,0
|
|
20241112,144300,1026796280,6940,6930,6940,6930,5
|
|
20241112,144200,1026761620,6920,6920,6920,6920,480
|
|
20241112,144100,1023440020,6920,6930,6930,6920,363
|
|
20241112,144000,1020927510,6940,6940,6940,6940,13
|
|
20241112,143900,1020837290,6940,6930,6940,6930,52
|
|
20241112,143800,1020476480,6930,6940,6950,6930,166
|
|
20241112,143700,1019324660,6950,6940,6950,6940,23
|
|
20241112,143600,1019165030,6940,6940,6940,6940,172
|
|
20241112,143500,1017971350,6940,6930,6940,6930,8
|
|
20241112,143400,1017915900,6930,6930,6940,6930,9
|
|
20241112,143300,1017853520,6930,6930,6930,6930,21
|
|
20241112,143200,1017707990,6920,6920,6930,6920,14
|
|
20241112,143100,1017611100,6920,6920,6930,6920,416
|
|
20241112,143000,1014732370,6930,6920,6930,6920,56
|
|
20241112,142900,1014344840,6920,6920,6920,6920,0
|
|
20241112,142800,1014344840,6920,6920,6920,6920,6
|
|
20241112,142700,1014303320,6920,6920,6920,6920,1
|
|
20241112,142600,1014296400,6920,6920,6920,6920,62
|
|
20241112,142500,1013867360,6920,6930,6930,6920,65
|
|
20241112,142400,1013417440,6920,6940,6940,6920,201
|
|
20241112,142300,1012024490,6950,6950,6950,6950,0
|
|
20241112,142200,1012024490,6950,6950,6950,6950,0
|
|
20241112,142100,1012024490,6950,6950,6950,6950,1
|
|
20241112,142000,1012017540,6950,6930,6950,6930,461
|
|
20241112,141900,1008822650,6950,6950,6950,6950,0
|
|
20241112,141800,1008822650,6950,6950,6950,6950,0
|
|
20241112,141700,1008822650,6950,6940,6950,6940,25
|
|
20241112,141600,1008649140,6930,6930,6930,6930,34
|
|
20241112,141500,1008413520,6940,6940,6950,6930,584
|
|
20241112,141400,1004360560,6940,6940,6940,6940,9
|
|
20241112,141300,1004298100,6950,6950,6950,6950,0
|
|
20241112,141200,1004298100,6950,6950,6950,6950,8
|
|
20241112,141100,1004242500,6960,6950,6960,6940,90
|
|
20241112,141000,1003617490,6960,6960,6960,6960,0
|
|
20241112,140900,1003617490,6960,6960,6960,6960,0
|
|
20241112,140800,1003617490,6960,6960,6960,6960,100
|
|
20241112,140700,1002921490,6960,6960,6960,6960,0
|
|
20241112,140600,1002921490,6960,6960,6960,6960,0
|
|
20241112,140500,1002921490,6960,6960,6960,6960,0
|
|
20241112,140400,1002921490,6960,6960,6960,6960,0
|
|
20241112,140300,1002921490,6960,6950,6960,6950,4
|
|
20241112,140200,1002893680,6950,6950,6950,6950,35
|
|
20241112,140100,1002650430,6940,6940,6940,6940,1
|
|
20241112,140000,1002643490,6950,6950,6950,6950,0
|
|
20241112,135900,1002643490,6950,6950,6950,6950,0
|
|
20241112,135800,1002643490,6950,6950,6950,6950,0
|
|
20241112,135700,1002643490,6950,6940,6950,6940,488
|
|
20241112,135600,999251990,6950,6980,7000,6940,4493
|
|
20241112,135500,967994280,6980,6980,6980,6980,3
|
|
20241112,135400,967973340,6980,6980,6980,6980,53
|
|
20241112,135300,967603400,7020,7020,7020,7020,0
|
|
20241112,135200,967603400,7020,7020,7020,7020,0
|
|
20241112,135100,967603400,7020,7010,7020,7010,54
|
|
20241112,135000,967224850,7010,6980,7010,6980,52
|
|
20241112,134900,966860930,6970,7020,7030,6970,867
|
|
20241112,134800,960795830,7040,7030,7040,7020,889
|
|
20241112,134700,954548950,7060,7060,7060,7060,0
|
|
20241112,134600,954548950,7060,7060,7060,7060,0
|
|
20241112,134500,954548950,7060,7060,7060,7060,0
|
|
20241112,134400,954548950,7060,7060,7060,7060,0
|
|
20241112,134300,954548950,7060,7020,7060,7020,3
|
|
20241112,134200,954527850,7020,7020,7020,7020,0
|
|
20241112,134100,954527850,7020,7020,7020,7020,101
|
|
20241112,134000,953818830,7050,7050,7050,7050,10
|
|
20241112,133900,953748330,7050,7020,7050,7020,5
|
|
20241112,133800,953713200,7030,7050,7050,7030,160
|
|
20241112,133700,952586800,7060,7060,7060,7060,0
|
|
20241112,133600,952586800,7060,7060,7060,7060,0
|
|
20241112,133500,952586800,7060,7060,7060,7060,1
|
|
20241112,133400,952579740,7040,7040,7040,7040,242
|
|
20241112,133300,950876060,7040,7040,7040,7040,1
|
|
20241112,133200,950869020,7070,7040,7070,7040,48
|
|
20241112,133100,950531070,7070,7070,7070,7070,34
|
|
20241112,133000,950290690,7060,7050,7060,7050,86
|
|
20241112,132900,949684140,7060,7060,7060,7060,0
|
|
20241112,132800,949684140,7060,7060,7060,7060,300
|
|
20241112,132700,947566140,7060,7050,7060,7050,20
|
|
20241112,132600,947425130,7070,7070,7070,7070,16
|
|
20241112,132500,947312010,7010,7070,7070,7010,390
|
|
20241112,132400,944569400,7060,7060,7060,7060,0
|
|
20241112,132300,944569400,7060,7050,7060,7050,150
|
|
20241112,132200,943510690,7060,7030,7060,7030,165
|
|
20241112,132100,942350710,7030,7030,7030,7030,50
|
|
20241112,132000,941999210,7070,7020,7070,7020,66
|
|
20241112,131900,941535840,7070,7030,7070,7020,1114
|
|
20241112,131800,933704460,7030,7030,7030,7030,69
|
|
20241112,131700,933219390,7050,7050,7050,7050,95
|
|
20241112,131600,932549640,7050,7050,7050,7050,248
|
|
20241112,131500,930801240,7070,7030,7070,7030,161
|
|
20241112,131400,929668310,7030,7050,7050,7030,708
|
|
20241112,131300,924678210,7070,7070,7070,7070,1
|
|
20241112,131200,924671140,7050,7050,7050,7050,32
|
|
20241112,131100,924445540,7070,7050,7070,7050,6
|
|
20241112,131000,924403220,7050,7070,7070,7050,21
|
|
20241112,130900,924255150,7030,7040,7040,7030,409
|
|
20241112,130800,921377780,7070,7050,7070,7030,337
|
|
20241112,130700,919006260,7090,7070,7090,7040,2292
|
|
20241112,130600,902845920,7080,7110,7110,7060,866
|
|
20241112,130500,896716850,7120,7120,7120,7120,1866
|
|
20241112,130400,883430930,7120,7140,7140,7120,552
|
|
20241112,130300,879495090,7140,7140,7150,7140,225
|
|
20241112,130200,877888050,7140,7140,7140,7140,196
|
|
20241112,130100,876488610,7160,7180,7180,7140,764
|
|
20241112,130000,871018830,7180,7170,7180,7170,460
|
|
20241112,125900,867718980,7170,7170,7170,7170,2385
|
|
20241112,125800,850618530,7170,7170,7170,7160,876
|
|
20241112,125700,844345660,7190,7170,7190,7170,2339
|
|
20241112,125600,827545500,7170,7120,7180,7120,3141
|
|
20241112,125500,805081180,7120,7110,7120,7110,500
|
|
20241112,125400,801521480,7120,7090,7120,7090,295
|
|
20241112,125300,799429870,7070,7110,7120,7070,563
|
|
20241112,125200,795441040,7110,7120,7120,7110,480
|
|
20241112,125100,792025060,7120,7100,7120,7090,158
|
|
20241112,125000,790903310,7100,7090,7100,7090,1071
|
|
20241112,124900,783308950,7080,7090,7090,7080,327
|
|
20241112,124800,780993780,7090,7080,7100,7080,107
|
|
20241112,124700,780235150,7080,7090,7100,7080,492
|
|
20241112,124600,776746550,7080,7130,7150,7080,1784
|
|
20241112,124500,764060500,7160,7130,7160,7130,213
|
|
20241112,124400,762541780,7180,7110,7180,7110,3467
|
|
20241112,124300,737697220,7110,7130,7160,7110,3042
|
|
20241112,124200,716020830,7170,7140,7170,7140,62
|
|
20241112,124100,715576590,7170,7150,7170,7150,423
|
|
20241112,124000,712550110,7150,7140,7150,7130,1095
|
|
20241112,123900,704731280,7140,7170,7180,7140,2272
|
|
20241112,123800,688422260,7170,7160,7170,7160,1205
|
|
20241112,123700,679784080,7160,7140,7160,7140,975
|
|
20241112,123600,672812670,7140,7130,7140,7120,526
|
|
20241112,123500,669061450,7130,7120,7140,7120,869
|
|
20241112,123400,662870490,7120,7080,7120,7080,944
|
|
20241112,123300,656172970,7090,7090,7090,7090,31
|
|
20241112,123200,655953180,7090,7090,7090,7090,0
|
|
20241112,123100,655953180,7090,7090,7090,7090,71
|
|
20241112,123000,655449790,7090,7090,7090,7090,0
|
|
20241112,122900,655449790,7090,7090,7090,7090,0
|
|
20241112,122800,655449790,7090,7090,7090,7090,0
|
|
20241112,122700,655449790,7090,7090,7090,7090,0
|
|
20241112,122600,655449790,7090,7090,7090,7090,0
|
|
20241112,122500,655449790,7090,7090,7090,7090,0
|
|
20241112,122400,655449790,7090,7080,7090,7080,216
|
|
20241112,122300,653920450,7080,7060,7080,7060,160
|
|
20241112,122200,652789270,7060,7060,7060,7060,17
|
|
20241112,122100,652669250,7060,7060,7070,7060,322
|
|
20241112,122000,650395910,7070,7070,7070,7070,0
|
|
20241112,121900,650395910,7070,7060,7070,7060,113
|
|
20241112,121800,649598120,7060,7060,7060,7060,1
|
|
20241112,121700,649591060,7050,7050,7050,7050,69
|
|
20241112,121600,649104610,7050,7050,7050,7050,54
|
|
20241112,121500,648723910,7070,7070,7070,7070,10
|
|
20241112,121400,648653210,7070,7070,7070,7070,0
|
|
20241112,121300,648653210,7070,7070,7070,7070,2
|
|
20241112,121200,648639070,7090,7040,7090,7040,205
|
|
20241112,121100,647186370,7090,7080,7090,7040,1401
|
|
20241112,121000,637291370,7080,7080,7080,7080,0
|
|
20241112,120900,637291370,7080,7090,7090,7080,187
|
|
20241112,120800,635967080,7110,7110,7110,7110,87
|
|
20241112,120700,635348510,7120,7110,7120,7110,2
|
|
20241112,120600,635334280,7110,7120,7120,7110,46
|
|
20241112,120500,635007200,7120,7120,7120,7120,192
|
|
20241112,120400,633640160,7130,7120,7130,7120,406
|
|
20241112,120300,630745440,7130,7140,7150,7130,608
|
|
20241112,120200,626407590,7140,7130,7170,7130,5217
|
|
20241112,120100,589131390,7120,7110,7120,7110,404
|
|
20241112,120000,586257170,7100,7090,7100,7090,398
|
|
20241112,115900,583432420,7090,7080,7090,7080,148
|
|
20241112,115800,582384000,7110,7100,7110,7100,348
|
|
20241112,115700,579913190,7100,7100,7100,7100,140
|
|
20241112,115600,578919190,7100,7080,7100,7070,1161
|
|
20241112,115500,570704490,7080,7110,7120,7080,656
|
|
20241112,115400,566042870,7110,7120,7130,7090,2231
|
|
20241112,115300,550142700,7130,7050,7130,7050,32386
|
|
20241112,115200,321170670,7050,7050,7050,7050,123
|
|
20241112,115100,320303520,7060,7040,7060,7040,650
|
|
20241112,115000,315719750,7040,7040,7040,7040,74
|
|
20241112,114900,315198790,7050,7050,7050,7050,0
|
|
20241112,114800,315198790,7050,7050,7050,7040,22
|
|
20241112,114700,315043880,7040,7050,7050,7040,153
|
|
20241112,114600,313966650,7060,7050,7060,7050,235
|
|
20241112,114500,312309280,7040,7050,7050,7040,551
|
|
20241112,114400,308428400,7050,6990,7050,6990,568
|
|
20241112,114300,304438850,6990,6990,6990,6990,0
|
|
20241112,114200,304438850,6990,6990,6990,6990,50
|
|
20241112,114100,304089350,7030,6990,7040,6990,2355
|
|
20241112,114000,287594880,6980,6980,6980,6980,36
|
|
20241112,113900,287343600,6970,6960,6970,6960,9
|
|
20241112,113800,287280900,6960,6960,6960,6960,1
|
|
20241112,113700,287273940,6960,6960,6960,6960,0
|
|
20241112,113600,287273940,6960,6960,6960,6960,153
|
|
20241112,113500,286209060,6960,6960,6960,6960,273
|
|
20241112,113400,284308980,7000,6990,7000,6990,523
|
|
20241112,113300,280648480,7000,6990,7000,6990,100
|
|
20241112,113200,279948620,6990,6980,6990,6980,200
|
|
20241112,113100,278551020,6960,6960,6960,6960,0
|
|
20241112,113000,278551020,6960,6930,6960,6930,1599
|
|
20241112,112900,267437980,6940,6940,6940,6940,0
|
|
20241112,112800,267437980,6940,6940,6940,6940,1
|
|
20241112,112700,267431040,6930,6930,6930,6930,59
|
|
20241112,112600,267022170,6930,6930,6930,6930,501
|
|
20241112,112500,263550240,6920,6920,6920,6920,0
|
|
20241112,112400,263550240,6920,6910,6920,6910,26
|
|
20241112,112300,263370440,6920,6920,6920,6920,11
|
|
20241112,112200,263294320,6910,6910,6910,6910,17
|
|
20241112,112100,263176850,6910,6910,6910,6910,10
|
|
20241112,112000,263107750,6910,6920,6920,6910,1713
|
|
20241112,111900,251260430,6920,6920,6920,6920,41
|
|
20241112,111800,250976710,6930,6930,6930,6930,0
|
|
20241112,111700,250976710,6930,6930,6930,6930,0
|
|
20241112,111600,250976710,6930,6930,6930,6930,2
|
|
20241112,111500,250962850,6940,6940,6940,6940,0
|
|
20241112,111400,250962850,6940,6940,6940,6940,1
|
|
20241112,111300,250955910,6920,6920,6920,6920,0
|
|
20241112,111200,250955910,6920,6920,6920,6920,11
|
|
20241112,111100,250879790,6940,6940,6940,6940,1
|
|
20241112,111000,250872850,6920,6920,6920,6920,1
|
|
20241112,110900,250865930,6920,6930,6930,6920,2
|
|
20241112,110800,250852080,6940,6940,6940,6940,0
|
|
20241112,110700,250852080,6940,6940,6940,6940,1
|
|
20241112,110600,250845140,6930,6930,6930,6930,36
|
|
20241112,110500,250595660,6930,6930,6930,6930,0
|
|
20241112,110400,250595660,6930,6930,6930,6930,78
|
|
20241112,110300,250055120,6920,6920,6920,6920,0
|
|
20241112,110200,250055120,6920,6920,6920,6920,600
|
|
20241112,110100,245903120,6940,6930,6940,6930,138
|
|
20241112,110000,244946660,6930,6930,6930,6930,49
|
|
20241112,105900,244607090,6930,6930,6930,6930,18
|
|
20241112,105800,244482350,6930,6930,6930,6930,0
|
|
20241112,105700,244482350,6930,6930,6930,6930,0
|
|
20241112,105600,244482350,6930,6930,6930,6930,1
|
|
20241112,105500,244475420,6930,6930,6930,6930,0
|
|
20241112,105400,244475420,6930,6930,6930,6930,0
|
|
20241112,105300,244475420,6930,6910,6930,6910,428
|
|
20241112,105200,241512810,6920,6920,6920,6920,0
|
|
20241112,105100,241512810,6920,6920,6920,6920,1
|
|
20241112,105000,241505890,6900,6900,6900,6900,0
|
|
20241112,104900,241505890,6900,6900,6900,6900,0
|
|
20241112,104800,241505890,6900,6890,6900,6850,273
|
|
20241112,104700,239626790,6840,6850,6850,6840,1005
|
|
20241112,104600,232750360,6850,6850,6850,6850,1
|
|
20241112,104500,232743510,6850,6920,6920,6850,607
|
|
20241112,104400,228580540,6890,6900,6900,6890,985
|
|
20241112,104300,221791020,6900,6900,6900,6900,1
|
|
20241112,104200,221784120,6920,6920,6920,6920,0
|
|
20241112,104100,221784120,6920,6920,6920,6920,0
|
|
20241112,104000,221784120,6920,6920,6920,6920,36
|
|
20241112,103900,221535000,6920,6920,6920,6920,268
|
|
20241112,103800,219680440,6920,6920,6920,6920,232
|
|
20241112,103700,218075000,6910,6910,6910,6910,0
|
|
20241112,103600,218075000,6910,6910,6910,6910,0
|
|
20241112,103500,218075000,6910,6900,6910,6900,308
|
|
20241112,103400,215949580,6890,6890,6890,6890,10
|
|
20241112,103300,215880680,6890,6890,6890,6890,2
|
|
20241112,103200,215866900,6890,6890,6890,6890,10
|
|
20241112,103100,215798000,6890,6890,6890,6890,2
|
|
20241112,103000,215784220,6890,6890,6890,6890,130
|
|
20241112,102900,214888520,6890,6900,6900,6890,15
|
|
20241112,102800,214785140,6920,6920,6920,6920,0
|
|
20241112,102700,214785140,6920,6920,6920,6920,0
|
|
20241112,102600,214785140,6920,6920,6920,6920,2
|
|
20241112,102500,214771300,6920,6920,6920,6920,32
|
|
20241112,102400,214549860,6920,6920,6920,6920,0
|
|
20241112,102300,214549860,6920,6920,6920,6920,21
|
|
20241112,102200,214404540,6920,6920,6920,6920,2
|
|
20241112,102100,214390700,6900,6900,6900,6900,0
|
|
20241112,102000,214390700,6900,6910,6910,6900,374
|
|
20241112,101900,211806670,6910,6910,6910,6910,0
|
|
20241112,101800,211806670,6910,6910,6910,6910,0
|
|
20241112,101700,211806670,6910,6930,6930,6910,2
|
|
20241112,101600,211792830,6910,6920,6920,6910,490
|
|
20241112,101500,208405290,6930,6930,6930,6930,0
|
|
20241112,101400,208405290,6930,6930,6930,6930,1
|
|
20241112,101300,208398360,6920,6920,6920,6920,98
|
|
20241112,101200,207720200,6910,6910,6910,6910,330
|
|
20241112,101100,205439900,6910,6910,6910,6910,1
|
|
20241112,101000,205432990,6900,6900,6900,6900,4
|
|
20241112,100900,205405390,6900,6900,6900,6900,7
|
|
20241112,100800,205357090,6900,6890,6900,6890,17
|
|
20241112,100700,205239810,6890,6890,6890,6890,11
|
|
20241112,100600,205164020,6900,6900,6900,6900,2
|
|
20241112,100500,205150220,6910,6910,6910,6910,49
|
|
20241112,100400,204811630,6900,6890,6900,6890,52
|
|
20241112,100300,204453220,6890,6890,6890,6890,0
|
|
20241112,100200,204453220,6890,6890,6890,6890,1
|
|
20241112,100100,204446330,6890,6890,6890,6890,0
|
|
20241112,100000,204446330,6890,6870,6890,6870,24
|
|
20241112,095900,204281210,6900,6890,6900,6860,9
|
|
20241112,095800,204219270,6890,6880,6890,6880,206
|
|
20241112,095700,202801980,6880,6880,6880,6830,191
|
|
20241112,095600,201496480,6820,6880,6880,6820,867
|
|
20241112,095500,195575530,6880,6890,6890,6860,1361
|
|
20241112,095400,186215350,6880,6890,6890,6880,118
|
|
20241112,095300,185403450,6890,6900,6900,6890,1600
|
|
20241112,095200,174369230,6900,6900,6910,6900,416
|
|
20241112,095100,171498420,6900,6900,6900,6900,148
|
|
20241112,095000,170477220,6900,6930,6930,6900,654
|
|
20241112,094900,165959560,6940,6910,6940,6910,408
|
|
20241112,094800,163140040,6910,6930,6930,6910,234
|
|
20241112,094700,161523060,6930,6930,6930,6930,973
|
|
20241112,094600,154780170,6940,6940,6940,6940,304
|
|
20241112,094500,152670410,6950,6950,6950,6950,0
|
|
20241112,094400,152670410,6950,6960,6960,6950,17
|
|
20241112,094300,152552160,6960,6960,6960,6960,0
|
|
20241112,094200,152552160,6960,6950,6960,6950,101
|
|
20241112,094100,151849520,6950,6930,6950,6910,15
|
|
20241112,094000,151745670,6930,6930,6930,6930,0
|
|
20241112,093900,151745670,6930,6930,6930,6930,565
|
|
20241112,093800,147830220,6930,6930,6930,6930,100
|
|
20241112,093700,147137220,6910,6940,6940,6910,18
|
|
20241112,093600,147012500,6940,6940,6940,6940,471
|
|
20241112,093500,143743760,6960,6940,6960,6940,114
|
|
20241112,093400,142950900,6940,6910,6940,6910,1153
|
|
20241112,093300,134982840,6910,6920,6930,6910,761
|
|
20241112,093200,129718310,6930,6970,6970,6930,838
|
|
20241112,093100,123895860,6990,6990,6990,6960,190
|
|
20241112,093000,122570930,6990,7020,7020,6980,1547
|
|
20241112,092900,111734100,7030,7040,7040,7020,324
|
|
20241112,092800,109457860,7030,7010,7050,7010,3314
|
|
20241112,092700,86176890,7010,6980,7010,6980,2032
|
|
20241112,092600,71957640,6980,6940,6980,6940,1191
|
|
20241112,092500,63670980,6950,6940,6950,6910,963
|
|
20241112,092400,56994470,6940,6930,6940,6930,393
|
|
20241112,092300,54270190,6930,6930,6940,6910,1720
|
|
20241112,092200,42363380,6930,6930,6930,6930,0
|
|
20241112,092100,42363380,6930,6940,6940,6930,986
|
|
20241112,092000,35521950,6940,6950,6950,6940,196
|
|
20241112,091900,34159850,6950,6970,6970,6950,84
|
|
20241112,091800,33575510,6960,6960,6960,6960,565
|
|
20241112,091700,29643110,6930,6930,6930,6930,0
|
|
20241112,091600,29643110,6930,6930,6930,6930,248
|
|
20241112,091500,27924470,6930,6940,6940,6930,33
|
|
20241112,091400,27695750,6960,6940,6960,6940,222
|
|
20241112,091300,26153470,6960,6950,6960,6950,344
|
|
20241112,091200,23760670,6960,6960,6960,6960,0
|
|
20241112,091100,23760670,6960,6960,6960,6960,2
|
|
20241112,091000,23746750,6960,6960,6960,6960,0
|
|
20241112,090900,23746750,6960,6930,6960,6920,316
|
|
20241112,090800,21558500,6960,6960,6960,6960,0
|
|
20241112,090700,21558500,6960,6960,6960,6960,0
|
|
20241112,090600,21558500,6960,6960,6960,6960,0
|
|
20241112,090500,21558500,6960,6910,6960,6900,803
|
|
20241112,090400,16004960,6910,6940,6950,6900,814
|
|
20241112,090300,10382950,6960,6960,6960,6960,0
|
|
20241112,090200,10382950,6960,6920,6960,6920,419
|
|
20241112,090100,7483430,6970,6960,6970,6960,500
|
|
20241112,090000,4000430,6970,6960,6970,6930,576
|