593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,195000,560204070,6930,6930,6930,6930,871
|
|
20241114,194900,560204070,6930,6930,6930,6930,0
|
|
20241114,194800,560204070,6930,6930,6930,6930,0
|
|
20241114,194700,560204070,6930,6930,6930,6930,0
|
|
20241114,194600,560204070,6930,6930,6930,6930,0
|
|
20241114,194500,560204070,6930,6930,6930,6930,0
|
|
20241114,194400,560204070,6930,6930,6930,6930,0
|
|
20241114,194300,560204070,6930,6930,6930,6930,0
|
|
20241114,194200,560204070,6930,6930,6930,6930,0
|
|
20241114,194100,560204070,6930,6930,6930,6930,0
|
|
20241114,194000,560204070,6930,6930,6930,6930,0
|
|
20241114,193900,560204070,6930,6930,6930,6930,0
|
|
20241114,193800,560204070,6930,6930,6930,6930,0
|
|
20241114,193700,560204070,6930,6930,6930,6930,0
|
|
20241114,193600,560204070,6930,6930,6930,6930,0
|
|
20241114,193500,560204070,6930,6930,6930,6930,0
|
|
20241114,193400,560204070,6930,6930,6930,6930,0
|
|
20241114,193300,560204070,6930,6930,6930,6930,0
|
|
20241114,193200,560204070,6930,6930,6930,6930,0
|
|
20241114,193100,560204070,6930,6930,6930,6930,0
|
|
20241114,193000,560204070,6930,6930,6930,6930,0
|
|
20241114,192900,560204070,6930,6930,6930,6930,0
|
|
20241114,192800,560204070,6930,6930,6930,6930,0
|
|
20241114,192700,560204070,6930,6930,6930,6930,0
|
|
20241114,192600,560204070,6930,6930,6930,6930,0
|
|
20241114,192500,560204070,6930,6930,6930,6930,0
|
|
20241114,192400,560204070,6930,6930,6930,6930,0
|
|
20241114,192300,560204070,6930,6930,6930,6930,0
|
|
20241114,192200,560204070,6930,6930,6930,6930,0
|
|
20241114,192100,560204070,6930,6930,6930,6930,0
|
|
20241114,192000,560204070,6930,6930,6930,6930,871
|
|
20241114,191900,560204070,6930,6930,6930,6930,0
|
|
20241114,191800,560204070,6930,6930,6930,6930,0
|
|
20241114,191700,560204070,6930,6930,6930,6930,0
|
|
20241114,191600,560204070,6930,6930,6930,6930,0
|
|
20241114,191500,560204070,6930,6930,6930,6930,0
|
|
20241114,191400,560204070,6930,6930,6930,6930,0
|
|
20241114,191300,560204070,6930,6930,6930,6930,0
|
|
20241114,191200,560204070,6930,6930,6930,6930,0
|
|
20241114,191100,560204070,6930,6930,6930,6930,0
|
|
20241114,191000,560204070,6930,6930,6930,6930,0
|
|
20241114,190900,560204070,6930,6930,6930,6930,0
|
|
20241114,190800,560204070,6930,6930,6930,6930,0
|
|
20241114,190700,560204070,6930,6930,6930,6930,0
|
|
20241114,190600,560204070,6930,6930,6930,6930,0
|
|
20241114,190500,560204070,6930,6930,6930,6930,0
|
|
20241114,190400,560204070,6930,6930,6930,6930,0
|
|
20241114,190300,560204070,6930,6930,6930,6930,0
|
|
20241114,190200,560204070,6930,6930,6930,6930,0
|
|
20241114,190100,560204070,6930,6930,6930,6930,0
|
|
20241114,190000,560204070,6930,6930,6930,6930,0
|
|
20241114,185900,560204070,6930,6930,6930,6930,0
|
|
20241114,185800,560204070,6930,6930,6930,6930,0
|
|
20241114,185700,560204070,6930,6930,6930,6930,0
|
|
20241114,185600,560204070,6930,6930,6930,6930,0
|
|
20241114,185500,560204070,6930,6930,6930,6930,0
|
|
20241114,185400,560204070,6930,6930,6930,6930,0
|
|
20241114,185300,560204070,6930,6930,6930,6930,0
|
|
20241114,185200,560204070,6930,6930,6930,6930,0
|
|
20241114,185100,560204070,6930,6930,6930,6930,0
|
|
20241114,185000,560204070,6930,6930,6930,6930,871
|
|
20241114,184900,560204070,6930,6930,6930,6930,0
|
|
20241114,184800,560204070,6930,6930,6930,6930,0
|
|
20241114,184700,560204070,6930,6930,6930,6930,0
|
|
20241114,184600,560204070,6930,6930,6930,6930,0
|
|
20241114,184500,560204070,6930,6930,6930,6930,0
|
|
20241114,184400,560204070,6930,6930,6930,6930,0
|
|
20241114,184300,560204070,6930,6930,6930,6930,0
|
|
20241114,184200,560204070,6930,6930,6930,6930,0
|
|
20241114,184100,560204070,6930,6930,6930,6930,0
|
|
20241114,184000,560204070,6930,6930,6930,6930,0
|
|
20241114,183900,560204070,6930,6930,6930,6930,0
|
|
20241114,183800,560204070,6930,6930,6930,6930,0
|
|
20241114,183700,560204070,6930,6930,6930,6930,0
|
|
20241114,183600,560204070,6930,6930,6930,6930,0
|
|
20241114,183500,560204070,6930,6930,6930,6930,0
|
|
20241114,183400,560204070,6930,6930,6930,6930,0
|
|
20241114,183300,560204070,6930,6930,6930,6930,0
|
|
20241114,183200,560204070,6930,6930,6930,6930,0
|
|
20241114,183100,560204070,6930,6930,6930,6930,0
|
|
20241114,183000,560204070,6930,6930,6930,6930,0
|
|
20241114,182900,560204070,6930,6930,6930,6930,0
|
|
20241114,182800,560204070,6930,6930,6930,6930,0
|
|
20241114,182700,560204070,6930,6930,6930,6930,0
|
|
20241114,182600,560204070,6930,6930,6930,6930,0
|
|
20241114,182500,560204070,6930,6930,6930,6930,0
|
|
20241114,182400,560204070,6930,6930,6930,6930,0
|
|
20241114,182300,560204070,6930,6930,6930,6930,0
|
|
20241114,182200,560204070,6930,6930,6930,6930,0
|
|
20241114,182100,560204070,6930,6930,6930,6930,0
|
|
20241114,182000,560204070,6930,6930,6930,6930,871
|
|
20241114,181900,560204070,6930,6930,6930,6930,0
|
|
20241114,181800,560204070,6930,6930,6930,6930,0
|
|
20241114,181700,560204070,6930,6930,6930,6930,0
|
|
20241114,181600,560204070,6930,6930,6930,6930,0
|
|
20241114,181500,560204070,6930,6930,6930,6930,0
|
|
20241114,181400,560204070,6930,6930,6930,6930,0
|
|
20241114,181300,560204070,6930,6930,6930,6930,0
|
|
20241114,181200,560204070,6930,6930,6930,6930,0
|
|
20241114,181100,560204070,6930,6930,6930,6930,0
|
|
20241114,181000,560204070,6930,6930,6930,6930,0
|
|
20241114,180900,560204070,6930,6930,6930,6930,0
|
|
20241114,180800,560204070,6930,6930,6930,6930,0
|
|
20241114,180700,560204070,6930,6930,6930,6930,0
|
|
20241114,180600,560204070,6930,6930,6930,6930,0
|
|
20241114,180500,560204070,6930,6930,6930,6930,0
|
|
20241114,180400,560204070,6930,6930,6930,6930,0
|
|
20241114,180300,560204070,6930,6930,6930,6930,0
|
|
20241114,180200,560204070,6930,6930,6930,6930,0
|
|
20241114,180100,560204070,6930,6930,6930,6930,0
|
|
20241114,180000,560204070,6930,6930,6930,6930,0
|
|
20241114,175900,560204070,6930,6930,6930,6930,0
|
|
20241114,175800,560204070,6930,6930,6930,6930,0
|
|
20241114,175700,560204070,6930,6930,6930,6930,0
|
|
20241114,175600,560204070,6930,6930,6930,6930,0
|
|
20241114,175500,560204070,6930,6930,6930,6930,0
|
|
20241114,175400,560204070,6930,6930,6930,6930,0
|
|
20241114,175300,560204070,6930,6930,6930,6930,0
|
|
20241114,175200,560204070,6930,6930,6930,6930,0
|
|
20241114,175100,560204070,6930,6930,6930,6930,0
|
|
20241114,175000,560204070,6930,6930,6930,6930,871
|
|
20241114,174900,560204070,6930,6930,6930,6930,0
|
|
20241114,174800,560204070,6930,6930,6930,6930,0
|
|
20241114,174700,560204070,6930,6930,6930,6930,0
|
|
20241114,174600,560204070,6930,6930,6930,6930,0
|
|
20241114,174500,560204070,6930,6930,6930,6930,0
|
|
20241114,174400,560204070,6930,6930,6930,6930,0
|
|
20241114,174300,560204070,6930,6930,6930,6930,0
|
|
20241114,174200,560204070,6930,6930,6930,6930,0
|
|
20241114,174100,560204070,6930,6930,6930,6930,0
|
|
20241114,174000,560204070,6930,6930,6930,6930,0
|
|
20241114,173900,560204070,6930,6930,6930,6930,0
|
|
20241114,173800,560204070,6930,6930,6930,6930,0
|
|
20241114,173700,560204070,6930,6930,6930,6930,0
|
|
20241114,173600,560204070,6930,6930,6930,6930,0
|
|
20241114,173500,560204070,6930,6930,6930,6930,0
|
|
20241114,173400,560204070,6930,6930,6930,6930,0
|
|
20241114,173300,560204070,6930,6930,6930,6930,0
|
|
20241114,173200,560204070,6930,6930,6930,6930,0
|
|
20241114,173100,560204070,6930,6930,6930,6930,0
|
|
20241114,173000,560204070,6930,6930,6930,6930,0
|
|
20241114,172900,560204070,6930,6930,6930,6930,0
|
|
20241114,172800,560204070,6930,6930,6930,6930,0
|
|
20241114,172700,560204070,6930,6930,6930,6930,0
|
|
20241114,172600,560204070,6930,6930,6930,6930,0
|
|
20241114,172500,560204070,6930,6930,6930,6930,0
|
|
20241114,172400,560204070,6930,6930,6930,6930,0
|
|
20241114,172300,560204070,6930,6930,6930,6930,0
|
|
20241114,172200,560204070,6930,6930,6930,6930,0
|
|
20241114,172100,560204070,6930,6930,6930,6930,0
|
|
20241114,172000,560204070,6930,6930,6930,6930,871
|
|
20241114,171900,560204070,6930,6930,6930,6930,0
|
|
20241114,171800,560204070,6930,6930,6930,6930,0
|
|
20241114,171700,560204070,6930,6930,6930,6930,0
|
|
20241114,171600,560204070,6930,6930,6930,6930,0
|
|
20241114,171500,560204070,6930,6930,6930,6930,0
|
|
20241114,171400,560204070,6930,6930,6930,6930,0
|
|
20241114,171300,560204070,6930,6930,6930,6930,0
|
|
20241114,171200,560204070,6930,6930,6930,6930,0
|
|
20241114,171100,560204070,6930,6930,6930,6930,0
|
|
20241114,171000,560204070,6930,6930,6930,6930,0
|
|
20241114,170900,560204070,6930,6930,6930,6930,0
|
|
20241114,170800,560204070,6930,6930,6930,6930,0
|
|
20241114,170700,560204070,6930,6930,6930,6930,0
|
|
20241114,170600,560204070,6930,6930,6930,6930,0
|
|
20241114,170500,560204070,6930,6930,6930,6930,0
|
|
20241114,170400,560204070,6930,6930,6930,6930,0
|
|
20241114,170300,560204070,6930,6930,6930,6930,0
|
|
20241114,170200,560204070,6930,6930,6930,6930,0
|
|
20241114,170100,560204070,6930,6930,6930,6930,0
|
|
20241114,170000,560204070,6930,6930,6930,6930,0
|
|
20241114,165900,560204070,6930,6930,6930,6930,0
|
|
20241114,165800,560204070,6930,6930,6930,6930,0
|
|
20241114,165700,560204070,6930,6930,6930,6930,0
|
|
20241114,165600,560204070,6930,6930,6930,6930,0
|
|
20241114,165500,560204070,6930,6930,6930,6930,0
|
|
20241114,165400,560204070,6930,6930,6930,6930,0
|
|
20241114,165300,560204070,6930,6930,6930,6930,0
|
|
20241114,165200,560204070,6930,6930,6930,6930,0
|
|
20241114,165100,560204070,6930,6930,6930,6930,0
|
|
20241114,165000,560204070,6930,6930,6930,6930,871
|
|
20241114,164900,560204070,6930,6930,6930,6930,0
|
|
20241114,164800,560204070,6930,6930,6930,6930,0
|
|
20241114,164700,560204070,6930,6930,6930,6930,0
|
|
20241114,164600,560204070,6930,6930,6930,6930,0
|
|
20241114,164500,560204070,6930,6930,6930,6930,0
|
|
20241114,164400,560204070,6930,6930,6930,6930,0
|
|
20241114,164300,560204070,6930,6930,6930,6930,0
|
|
20241114,164200,560204070,6930,6930,6930,6930,0
|
|
20241114,164100,560204070,6930,6930,6930,6930,0
|
|
20241114,164000,560204070,6930,6930,6930,6930,0
|
|
20241114,163900,560204070,6930,6930,6930,6930,0
|
|
20241114,163800,560204070,6930,6930,6930,6930,0
|
|
20241114,163700,560204070,6930,6930,6930,6930,0
|
|
20241114,163600,560204070,6930,6930,6930,6930,0
|
|
20241114,163500,560204070,6930,6930,6930,6930,0
|
|
20241114,163400,560204070,6930,6930,6930,6930,0
|
|
20241114,163300,560204070,6930,6930,6930,6930,0
|
|
20241114,163200,560204070,6930,6930,6930,6930,0
|
|
20241114,163100,560204070,6930,6930,6930,6930,0
|
|
20241114,163000,560204070,6930,6930,6930,6930,871
|
|
20241114,162900,554168040,6940,6940,6940,6940,0
|
|
20241114,162800,554168040,6940,6940,6940,6940,0
|
|
20241114,162700,554168040,6940,6940,6940,6940,0
|
|
20241114,162600,554168040,6940,6940,6940,6940,0
|
|
20241114,162500,554168040,6940,6940,6940,6940,0
|
|
20241114,162400,554168040,6940,6940,6940,6940,0
|
|
20241114,162300,554168040,6940,6940,6940,6940,0
|
|
20241114,162200,554168040,6940,6940,6940,6940,0
|
|
20241114,162100,554168040,6940,6940,6940,6940,0
|
|
20241114,162000,554168040,6940,6940,6940,6940,0
|
|
20241114,161900,554168040,6940,6930,6940,6930,213
|
|
20241114,161800,552691930,6940,6930,6940,6930,2
|
|
20241114,161700,552678060,6930,6920,6930,6920,37
|
|
20241114,161600,552421840,6930,6930,6930,6930,1
|
|
20241114,161500,552414910,6920,6920,6930,6920,233
|
|
20241114,161400,550802540,6930,6920,6930,6920,154
|
|
20241114,161300,549736850,6940,6940,6940,6940,0
|
|
20241114,161200,549736850,6940,6940,6940,6940,0
|
|
20241114,161100,549736850,6940,6940,6940,6940,0
|
|
20241114,161000,549736850,6940,6940,6940,6940,0
|
|
20241114,160900,549736850,6940,6940,6940,6940,0
|
|
20241114,160800,549736850,6940,6940,6940,6940,0
|
|
20241114,160700,549736850,6940,6930,6940,6930,16
|
|
20241114,160600,549625950,6930,6930,6930,6930,0
|
|
20241114,160500,549625950,6930,6930,6930,6930,100
|
|
20241114,160400,548932950,6930,6930,6930,6930,139
|
|
20241114,160300,547969680,6940,6940,6940,6940,1
|
|
20241114,160200,547962740,6930,6930,6930,6930,0
|
|
20241114,160100,547962740,6930,6930,6930,6930,0
|
|
20241114,160000,547962740,6930,6930,6930,6930,0
|
|
20241114,155900,547962740,6930,6930,6930,6930,40
|
|
20241114,155800,547685540,6940,6940,6940,6940,0
|
|
20241114,155700,547685540,6940,6940,6940,6940,0
|
|
20241114,155600,547685540,6940,6940,6940,6940,0
|
|
20241114,155500,547685540,6940,6940,6940,6940,0
|
|
20241114,155400,547685540,6940,6920,6940,6920,4
|
|
20241114,155300,547657840,6920,6920,6920,6920,0
|
|
20241114,155200,547657840,6920,6920,6920,6920,49
|
|
20241114,155100,547318760,6940,6940,6940,6940,0
|
|
20241114,155000,547318760,6940,6940,6940,6940,0
|
|
20241114,154900,547318760,6940,6930,6940,6920,803
|
|
20241114,154800,541757730,6950,6940,6950,6920,245
|
|
20241114,154700,540059160,6940,6940,6940,6940,33
|
|
20241114,154600,539830140,6940,6940,6940,6940,50
|
|
20241114,154500,539483140,6920,6920,6920,6920,0
|
|
20241114,154400,539483140,6920,6920,6920,6920,400
|
|
20241114,154300,536715140,6950,6950,6950,6950,0
|
|
20241114,154200,536715140,6950,6950,6950,6950,0
|
|
20241114,154100,536715140,6950,6950,6950,6950,0
|
|
20241114,154000,536715140,6950,6950,6950,6950,0
|
|
20241114,153900,536715140,6950,6950,6950,6950,0
|
|
20241114,153800,536715140,6950,6950,6950,6950,0
|
|
20241114,153700,536715140,6950,6950,6950,6950,5
|
|
20241114,153600,536680390,6960,6960,6960,6960,0
|
|
20241114,153500,536680390,6960,6960,6960,6960,0
|
|
20241114,153400,536680390,6960,6990,6990,6910,1185
|
|
20241114,153300,528462480,6980,6970,6980,6970,113
|
|
20241114,153200,527673750,6970,6960,6970,6960,57
|
|
20241114,153100,527276550,6960,6960,6960,6960,0
|
|
20241114,153000,527276550,6960,6950,6960,6950,2
|
|
20241114,152900,527262640,6950,6950,6950,6950,172
|
|
20241114,152800,526067240,6940,6940,6940,6940,5
|
|
20241114,152700,526032540,6950,6950,6950,6950,0
|
|
20241114,152600,526032540,6950,6950,6950,6950,0
|
|
20241114,152500,526032540,6950,6950,6950,6950,0
|
|
20241114,152400,526032540,6950,6950,6950,6950,0
|
|
20241114,152300,526032540,6950,6920,6950,6910,1501
|
|
20241114,152200,515660570,6950,6930,6950,6910,3001
|
|
20241114,152100,494911950,6930,6950,6950,6930,300
|
|
20241114,152000,492828390,6970,6970,6970,6970,0
|
|
20241114,151900,492828390,6970,6950,6970,6950,6
|
|
20241114,151800,492786620,6950,6950,6950,6950,1
|
|
20241114,151700,492779670,6960,6960,6960,6960,0
|
|
20241114,151600,492779670,6960,6950,6960,6950,122
|
|
20241114,151500,491931720,6960,6960,6960,6960,0
|
|
20241114,151400,491931720,6960,6960,6960,6960,0
|
|
20241114,151300,491931720,6960,6960,6960,6960,80
|
|
20241114,151200,491374920,6960,6960,6960,6960,0
|
|
20241114,151100,491374920,6960,6960,6960,6960,1
|
|
20241114,151000,491367960,6930,6930,6930,6930,100
|
|
20241114,150900,490674960,6930,6930,6930,6930,0
|
|
20241114,150800,490674960,6930,6940,6940,6930,136
|
|
20241114,150700,489731260,6940,6940,6940,6940,0
|
|
20241114,150600,489731260,6940,6940,6940,6940,20
|
|
20241114,150500,489592460,6940,6940,6940,6940,0
|
|
20241114,150400,489592460,6940,6940,6940,6940,0
|
|
20241114,150300,489592460,6940,6940,6940,6940,0
|
|
20241114,150200,489592460,6940,6940,6940,6940,200
|
|
20241114,150100,488204460,6940,6940,6940,6940,0
|
|
20241114,150000,488204460,6940,6940,6940,6940,0
|
|
20241114,145900,488204460,6940,6940,6940,6940,1
|
|
20241114,145800,488197520,6940,6940,6940,6940,15
|
|
20241114,145700,488093420,6990,6990,6990,6990,0
|
|
20241114,145600,488093420,6990,6990,6990,6990,0
|
|
20241114,145500,488093420,6990,6990,6990,6990,0
|
|
20241114,145400,488093420,6990,6990,6990,6990,8
|
|
20241114,145300,488037500,6980,6980,6980,6980,1003
|
|
20241114,145200,481036560,6980,6980,6980,6980,500
|
|
20241114,145100,477546560,6980,6950,6980,6950,1500
|
|
20241114,145000,467114970,6950,6950,6950,6950,0
|
|
20241114,144900,467114970,6950,6950,6950,6950,0
|
|
20241114,144800,467114970,6950,6950,6950,6950,0
|
|
20241114,144700,467114970,6950,6950,6950,6950,0
|
|
20241114,144600,467114970,6950,6950,6950,6950,0
|
|
20241114,144500,467114970,6950,6950,6950,6950,0
|
|
20241114,144400,467114970,6950,6950,6950,6950,0
|
|
20241114,144300,467114970,6950,6950,6950,6950,53
|
|
20241114,144200,466746620,6940,6940,6940,6940,98
|
|
20241114,144100,466066500,6940,6940,6940,6940,0
|
|
20241114,144000,466066500,6940,6940,6940,6940,0
|
|
20241114,143900,466066500,6940,6940,6940,6940,0
|
|
20241114,143800,466066500,6940,6940,6940,6940,0
|
|
20241114,143700,466066500,6940,6940,6940,6940,0
|
|
20241114,143600,466066500,6940,6940,6940,6940,35
|
|
20241114,143500,465823600,6930,6930,6930,6930,0
|
|
20241114,143400,465823600,6930,6930,6930,6930,16
|
|
20241114,143300,465712720,6930,6930,6930,6930,0
|
|
20241114,143200,465712720,6930,6930,6930,6930,0
|
|
20241114,143100,465712720,6930,6930,6930,6930,0
|
|
20241114,143000,465712720,6930,6930,6930,6930,101
|
|
20241114,142900,465012790,6920,6920,6920,6920,0
|
|
20241114,142800,465012790,6920,6920,6920,6920,400
|
|
20241114,142700,462244790,6920,6920,6920,6920,101
|
|
20241114,142600,461545870,6920,6920,6920,6920,86
|
|
20241114,142500,460950750,6910,6910,6910,6910,0
|
|
20241114,142400,460950750,6910,6920,6920,6910,563
|
|
20241114,142300,457055170,6930,6930,6930,6930,1
|
|
20241114,142200,457048240,6930,6930,6930,6930,0
|
|
20241114,142100,457048240,6930,6930,6930,6930,0
|
|
20241114,142000,457048240,6930,6930,6930,6930,0
|
|
20241114,141900,457048240,6930,6930,6930,6930,0
|
|
20241114,141800,457048240,6930,6920,6930,6920,3
|
|
20241114,141700,457027470,6940,6940,6940,6940,0
|
|
20241114,141600,457027470,6940,6920,6940,6920,3
|
|
20241114,141500,457006690,6920,6920,6920,6920,20
|
|
20241114,141400,456868290,6950,6950,6950,6950,0
|
|
20241114,141300,456868290,6950,6950,6950,6950,0
|
|
20241114,141200,456868290,6950,6950,6950,6920,12
|
|
20241114,141100,456785190,6920,6920,6920,6920,41
|
|
20241114,141000,456501470,6950,6950,6950,6950,1
|
|
20241114,140900,456494520,6920,6920,6920,6920,0
|
|
20241114,140800,456494520,6920,6930,6930,6920,1380
|
|
20241114,140700,446943500,6930,6930,6930,6930,10
|
|
20241114,140600,446874200,6930,6930,6930,6930,0
|
|
20241114,140500,446874200,6930,6930,6930,6930,0
|
|
20241114,140400,446874200,6930,6930,6930,6930,70
|
|
20241114,140300,446389100,6960,6960,6960,6960,0
|
|
20241114,140200,446389100,6960,6960,6960,6960,0
|
|
20241114,140100,446389100,6960,6960,6960,6960,0
|
|
20241114,140000,446389100,6960,6930,6960,6930,890
|
|
20241114,135900,440221370,6960,6960,6960,6960,2
|
|
20241114,135800,440207450,6960,6960,6960,6960,86
|
|
20241114,135700,439608890,6930,6950,6960,6930,53
|
|
20241114,135600,439241530,6930,6930,6930,6930,300
|
|
20241114,135500,437162530,6930,6930,6930,6930,0
|
|
20241114,135400,437162530,6930,6940,6940,6930,16
|
|
20241114,135300,437051500,6950,6950,6950,6950,0
|
|
20241114,135200,437051500,6950,6950,6950,6950,1
|
|
20241114,135100,437044550,6950,6950,6960,6950,11
|
|
20241114,135000,436968040,6950,6930,6950,6930,183
|
|
20241114,134900,435698000,6930,6930,6930,6930,6
|
|
20241114,134800,435656420,6930,6930,6930,6930,1
|
|
20241114,134700,435649490,6930,6920,6930,6920,14
|
|
20241114,134600,435552500,6920,6930,6930,6920,26
|
|
20241114,134500,435372430,6940,6930,6960,6910,3751
|
|
20241114,134400,409443520,6910,6970,6970,6910,2653
|
|
20241114,134300,391094270,6970,6970,6970,6970,7
|
|
20241114,134200,391045480,6970,6960,6970,6960,33
|
|
20241114,134100,390815610,6970,6970,6970,6970,70
|
|
20241114,134000,390327710,6950,6950,6950,6950,920
|
|
20241114,133900,383933710,6960,6960,6960,6960,0
|
|
20241114,133800,383933710,6960,6960,6960,6960,0
|
|
20241114,133700,383933710,6960,6960,6960,6960,0
|
|
20241114,133600,383933710,6960,6940,6960,6940,180
|
|
20241114,133500,382682880,6940,6940,6940,6940,352
|
|
20241114,133400,380240000,6940,6940,6940,6940,0
|
|
20241114,133300,380240000,6940,6940,6940,6940,0
|
|
20241114,133200,380240000,6940,6940,6940,6940,0
|
|
20241114,133100,380240000,6940,6940,6940,6940,0
|
|
20241114,133000,380240000,6940,6940,6940,6940,500
|
|
20241114,132900,376770000,6940,6940,6940,6940,0
|
|
20241114,132800,376770000,6940,6940,6940,6940,181
|
|
20241114,132700,375513860,6940,6940,6940,6940,0
|
|
20241114,132600,375513860,6940,6940,6940,6940,10
|
|
20241114,132500,375444460,6940,6930,6940,6930,2
|
|
20241114,132400,375430590,6920,6920,6920,6920,0
|
|
20241114,132300,375430590,6920,6940,6940,6920,278
|
|
20241114,132200,373506270,6910,6930,6930,6910,301
|
|
20241114,132100,371424180,6930,6930,6930,6930,1163
|
|
20241114,132000,363364590,6910,6950,6950,6910,1808
|
|
20241114,131900,350858640,6980,6980,6980,6980,0
|
|
20241114,131800,350858640,6980,6980,6980,6980,0
|
|
20241114,131700,350858640,6980,6980,6980,6980,1
|
|
20241114,131600,350851660,6980,6980,6980,6980,86
|
|
20241114,131500,350251380,6950,6920,6950,6920,598
|
|
20241114,131400,346110280,6920,6980,6980,6920,2393
|
|
20241114,131300,329497670,6980,6970,6980,6950,6051
|
|
20241114,131200,287413190,6970,7010,7010,6970,3883
|
|
20241114,131100,260301480,7020,7020,7020,7020,0
|
|
20241114,131000,260301480,7020,7020,7020,7020,0
|
|
20241114,130900,260301480,7020,7020,7020,7020,0
|
|
20241114,130800,260301480,7020,7020,7020,7020,0
|
|
20241114,130700,260301480,7020,7020,7020,7020,0
|
|
20241114,130600,260301480,7020,7020,7020,7020,50
|
|
20241114,130500,259950480,7010,7010,7010,7010,50
|
|
20241114,130400,259599980,7010,7010,7010,7010,20
|
|
20241114,130300,259459780,7030,7030,7030,7030,0
|
|
20241114,130200,259459780,7030,7030,7030,7030,5
|
|
20241114,130100,259424630,7030,7030,7030,7030,25
|
|
20241114,130000,259248880,7030,7030,7030,7030,0
|
|
20241114,125900,259248880,7030,7030,7030,7030,0
|
|
20241114,125800,259248880,7030,7030,7030,7030,1
|
|
20241114,125700,259241850,7020,6990,7020,6990,261
|
|
20241114,125600,257412060,6990,6990,6990,6990,0
|
|
20241114,125500,257412060,6990,6990,6990,6990,1
|
|
20241114,125400,257405070,7000,7000,7000,7000,0
|
|
20241114,125300,257405070,7000,7000,7000,7000,0
|
|
20241114,125200,257405070,7000,7000,7000,7000,2
|
|
20241114,125100,257391070,7010,7010,7010,7010,53
|
|
20241114,125000,257019540,6990,6990,6990,6990,0
|
|
20241114,124900,257019540,6990,7010,7010,6990,422
|
|
20241114,124800,254068050,7000,7000,7000,7000,0
|
|
20241114,124700,254068050,7000,7000,7000,7000,0
|
|
20241114,124600,254068050,7000,7000,7000,7000,0
|
|
20241114,124500,254068050,7000,7000,7000,7000,0
|
|
20241114,124400,254068050,7000,7000,7000,7000,0
|
|
20241114,124300,254068050,7000,7000,7000,7000,0
|
|
20241114,124200,254068050,7000,7000,7000,7000,0
|
|
20241114,124100,254068050,7000,7000,7000,7000,3
|
|
20241114,124000,254047050,7000,7000,7000,7000,11
|
|
20241114,123900,253970050,7000,7000,7000,7000,2
|
|
20241114,123800,253956050,6990,7010,7010,6990,1160
|
|
20241114,123700,245834430,7010,7010,7010,7010,0
|
|
20241114,123600,245834430,7010,7010,7010,7010,250
|
|
20241114,123500,244081930,7020,7020,7020,7020,552
|
|
20241114,123400,240206890,7030,7040,7040,7030,467
|
|
20241114,123300,236921490,7050,7040,7050,7040,615
|
|
20241114,123200,232591740,7030,7030,7030,7030,1292
|
|
20241114,123100,223508980,7020,7020,7020,7020,1
|
|
20241114,123000,223501960,7040,7040,7040,7040,0
|
|
20241114,122900,223501960,7040,7020,7040,7020,2
|
|
20241114,122800,223487900,7040,7040,7040,7040,0
|
|
20241114,122700,223487900,7040,7020,7040,7020,2
|
|
20241114,122600,223473840,7010,7010,7010,7010,0
|
|
20241114,122500,223473840,7010,7010,7010,7010,0
|
|
20241114,122400,223473840,7010,7010,7010,7010,0
|
|
20241114,122300,223473840,7010,7010,7010,7010,0
|
|
20241114,122200,223473840,7010,7010,7010,7010,1
|
|
20241114,122100,223466830,7040,7040,7040,7040,0
|
|
20241114,122000,223466830,7040,7020,7040,7020,278
|
|
20241114,121900,221512990,7010,7010,7010,7010,0
|
|
20241114,121800,221512990,7010,7010,7010,7010,0
|
|
20241114,121700,221512990,7010,7000,7010,7000,59
|
|
20241114,121600,221099490,7000,7010,7010,7000,232
|
|
20241114,121500,219473380,7010,7010,7010,7010,89
|
|
20241114,121400,218849490,7030,7030,7030,7030,0
|
|
20241114,121300,218849490,7030,7030,7030,7030,0
|
|
20241114,121200,218849490,7030,7030,7030,7030,0
|
|
20241114,121100,218849490,7030,7030,7030,7030,0
|
|
20241114,121000,218849490,7030,7030,7030,7030,0
|
|
20241114,120900,218849490,7030,7030,7030,7030,0
|
|
20241114,120800,218849490,7030,7030,7030,7030,0
|
|
20241114,120700,218849490,7030,7030,7030,7030,0
|
|
20241114,120600,218849490,7030,7030,7030,7030,0
|
|
20241114,120500,218849490,7030,7030,7030,7030,0
|
|
20241114,120400,218849490,7030,7000,7030,7000,2
|
|
20241114,120300,218835460,7000,7000,7000,7000,100
|
|
20241114,120200,218135460,7030,7030,7030,7030,0
|
|
20241114,120100,218135460,7030,7030,7030,7030,1
|
|
20241114,120000,218128430,7030,7030,7030,7030,0
|
|
20241114,115900,218128430,7030,7030,7030,7030,0
|
|
20241114,115800,218128430,7030,7000,7030,7000,2
|
|
20241114,115700,218114400,7030,7030,7030,7030,0
|
|
20241114,115600,218114400,7030,7030,7030,7030,30
|
|
20241114,115500,217903500,7000,7000,7030,7000,3
|
|
20241114,115400,217882470,7000,7000,7000,7000,0
|
|
20241114,115300,217882470,7000,7000,7000,7000,0
|
|
20241114,115200,217882470,7000,7000,7000,7000,51
|
|
20241114,115100,217525470,7040,7040,7040,7040,1
|
|
20241114,115000,217518430,7050,7010,7050,7000,249
|
|
20241114,114900,215764400,7050,7050,7050,7050,0
|
|
20241114,114800,215764400,7050,7000,7050,7000,94
|
|
20241114,114700,215106250,7050,7050,7050,7050,0
|
|
20241114,114600,215106250,7050,7050,7050,7050,5
|
|
20241114,114500,215071000,7000,7020,7050,7000,1774
|
|
20241114,114400,202576250,7020,7020,7020,7020,1
|
|
20241114,114300,202569230,7000,7000,7000,7000,67
|
|
20241114,114200,202100230,7030,7000,7030,7000,131
|
|
20241114,114100,201183200,7030,7010,7030,7010,177
|
|
20241114,114000,199940410,7040,7010,7040,7010,11
|
|
20241114,113900,199863270,7040,7040,7040,7010,5
|
|
20241114,113800,199828100,7040,7040,7040,7010,22
|
|
20241114,113700,199673790,7010,7010,7010,7010,1
|
|
20241114,113600,199666780,7040,7040,7040,7040,1
|
|
20241114,113500,199659740,7010,7040,7040,7010,7
|
|
20241114,113400,199610610,7010,7010,7010,7010,0
|
|
20241114,113300,199610610,7010,7050,7050,7010,13
|
|
20241114,113200,199519440,7020,7020,7020,7020,726
|
|
20241114,113100,194422920,7020,7020,7020,7020,0
|
|
20241114,113000,194422920,7020,7020,7020,7020,0
|
|
20241114,112900,194422920,7020,7030,7030,7020,587
|
|
20241114,112800,190299690,7030,7030,7030,7030,0
|
|
20241114,112700,190299690,7030,7030,7030,7030,0
|
|
20241114,112600,190299690,7030,7030,7030,7030,0
|
|
20241114,112500,190299690,7030,7030,7030,7030,201
|
|
20241114,112400,188886660,7070,7070,7070,7070,0
|
|
20241114,112300,188886660,7070,7070,7070,7070,0
|
|
20241114,112200,188886660,7070,7030,7070,7030,3
|
|
20241114,112100,188865530,7020,7020,7020,7020,0
|
|
20241114,112000,188865530,7020,7020,7020,7020,1
|
|
20241114,111900,188858510,7090,7090,7090,7090,1
|
|
20241114,111800,188851420,7070,7070,7070,7070,141
|
|
20241114,111700,187854550,7090,7070,7090,7070,139
|
|
20241114,111600,186870360,7070,7030,7080,7010,6254
|
|
20241114,111500,142689560,7030,7020,7030,7020,226
|
|
20241114,111400,141102150,7020,7020,7020,7020,5
|
|
20241114,111300,141067050,7010,7010,7010,7010,0
|
|
20241114,111200,141067050,7010,7010,7010,7010,20
|
|
20241114,111100,140926850,7010,7010,7010,7010,110
|
|
20241114,111000,140155750,7020,7020,7020,7020,1
|
|
20241114,110900,140148730,7030,7030,7030,7030,113
|
|
20241114,110800,139354340,7030,7030,7030,7030,2
|
|
20241114,110700,139340280,7030,7030,7030,7030,0
|
|
20241114,110600,139340280,7030,7030,7030,7030,0
|
|
20241114,110500,139340280,7030,7030,7030,7030,2
|
|
20241114,110400,139326220,7030,7030,7030,7030,0
|
|
20241114,110300,139326220,7030,7030,7030,7030,0
|
|
20241114,110200,139326220,7030,7030,7030,7030,1
|
|
20241114,110100,139319190,7010,7010,7010,7010,1507
|
|
20241114,110000,128755120,7010,7010,7010,7010,93
|
|
20241114,105900,128103190,7010,7040,7040,7010,53
|
|
20241114,105800,127730130,7010,7040,7040,7010,801
|
|
20241114,105700,122115090,6980,7020,7020,6980,48
|
|
20241114,105600,121778170,7030,7020,7050,7020,237
|
|
20241114,105500,120109830,7010,7000,7010,7000,264
|
|
20241114,105400,118259810,7000,6990,7000,6970,105
|
|
20241114,105300,117525160,6980,6980,6980,6980,18
|
|
20241114,105200,117399520,6980,6980,6980,6980,2
|
|
20241114,105100,117385560,6970,6960,6970,6960,70
|
|
20241114,105000,116898040,6930,6940,6940,6930,600
|
|
20241114,104900,112739060,6940,6940,6940,6940,381
|
|
20241114,104800,110094920,6940,6940,6940,6940,295
|
|
20241114,104700,108047620,6940,6950,6950,6940,71
|
|
20241114,104600,107554220,6980,6980,6980,6980,1
|
|
20241114,104500,107547240,6980,6980,6980,6980,0
|
|
20241114,104400,107547240,6980,6930,6980,6920,627
|
|
20241114,104300,103203080,6980,6980,6980,6980,2
|
|
20241114,104200,103189120,6940,6950,6950,6940,285
|
|
20241114,104100,101210570,6980,6960,6980,6960,146
|
|
20241114,104000,100193690,7010,7010,7010,7010,0
|
|
20241114,103900,100193690,7010,7010,7010,7010,0
|
|
20241114,103800,100193690,7010,7010,7010,7010,0
|
|
20241114,103700,100193690,7010,7010,7010,7010,241
|
|
20241114,103600,98504280,7020,7010,7020,7010,33
|
|
20241114,103500,98272940,7010,7010,7010,7010,1
|
|
20241114,103400,98265930,6960,6960,7010,6960,338
|
|
20241114,103300,95913400,7010,7010,7010,7010,71
|
|
20241114,103200,95415690,7020,7000,7020,7000,552
|
|
20241114,103100,91547380,7010,7010,7010,7010,0
|
|
20241114,103000,91547380,7010,7010,7010,7010,0
|
|
20241114,102900,91547380,7010,7020,7020,6970,117
|
|
20241114,102800,90731200,7020,7070,7070,6970,1484
|
|
20241114,102700,80357960,7070,7040,7070,7040,355
|
|
20241114,102600,77852340,7040,7010,7040,7010,63
|
|
20241114,102500,77409480,7030,7030,7030,7010,383
|
|
20241114,102400,74722900,7020,7040,7040,7020,1053
|
|
20241114,102300,67312460,7060,7060,7060,7060,33
|
|
20241114,102200,67079480,7040,7050,7050,7040,399
|
|
20241114,102100,64266560,7080,7070,7080,7050,2101
|
|
20241114,102000,49448590,7070,7060,7070,7060,142
|
|
20241114,101900,48445550,7040,7040,7040,7040,11
|
|
20241114,101800,48368110,7050,7050,7050,7050,15
|
|
20241114,101700,48262360,7040,7040,7040,7040,15
|
|
20241114,101600,48156760,7030,7020,7050,7020,1149
|
|
20241114,101500,40076830,7020,7020,7020,7020,7
|
|
20241114,101400,40027690,7010,7010,7010,7010,1
|
|
20241114,101300,40020680,7010,7010,7010,7010,305
|
|
20241114,101200,37882630,7010,6990,7010,6990,868
|
|
20241114,101100,31809250,6980,6980,6990,6950,390
|
|
20241114,101000,29093190,6980,6950,6980,6950,425
|
|
20241114,100900,26131340,6950,6910,6960,6910,1629
|
|
20241114,100800,14808920,6910,6910,6910,6910,0
|
|
20241114,100700,14808920,6910,6920,6920,6910,568
|
|
20241114,100600,10883500,6920,6920,6920,6920,446
|
|
20241114,100500,7797180,6940,6960,6960,6940,231
|
|
20241114,100400,6193040,6960,6960,6960,6960,0
|
|
20241114,100300,6193040,6960,6960,6960,6960,33
|
|
20241114,100200,5963360,6960,6980,6980,6960,530
|
|
20241114,100100,2268560,6980,6960,6980,6960,21
|
|
20241114,100000,2122380,6960,6960,6960,6950,305
|