664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,200100,654586660,7090,7090,7090,7090,3601
|
|
20241115,200000,654586660,7090,7090,7090,7090,0
|
|
20241115,195900,654586660,7090,7090,7090,7090,0
|
|
20241115,195800,654586660,7090,7090,7090,7090,0
|
|
20241115,195700,654586660,7090,7090,7090,7090,0
|
|
20241115,195600,654586660,7090,7090,7090,7090,0
|
|
20241115,195500,654586660,7090,7090,7090,7090,0
|
|
20241115,195400,654586660,7090,7090,7090,7090,0
|
|
20241115,195300,654586660,7090,7090,7090,7090,0
|
|
20241115,195200,654586660,7090,7090,7090,7090,0
|
|
20241115,195100,654586660,7090,7090,7090,7090,0
|
|
20241115,195000,654586660,7090,7090,7090,7090,0
|
|
20241115,194900,654586660,7090,7090,7090,7090,0
|
|
20241115,194800,654586660,7090,7090,7090,7090,0
|
|
20241115,194700,654586660,7090,7090,7090,7090,0
|
|
20241115,194600,654586660,7090,7090,7090,7090,0
|
|
20241115,194500,654586660,7090,7090,7090,7090,0
|
|
20241115,194400,654586660,7090,7090,7090,7090,0
|
|
20241115,194300,654586660,7090,7090,7090,7090,0
|
|
20241115,194200,654586660,7090,7090,7090,7090,0
|
|
20241115,194100,654586660,7090,7090,7090,7090,0
|
|
20241115,194000,654586660,7090,7090,7090,7090,0
|
|
20241115,193900,654586660,7090,7090,7090,7090,0
|
|
20241115,193800,654586660,7090,7090,7090,7090,0
|
|
20241115,193700,654586660,7090,7090,7090,7090,0
|
|
20241115,193600,654586660,7090,7090,7090,7090,0
|
|
20241115,193500,654586660,7090,7090,7090,7090,0
|
|
20241115,193400,654586660,7090,7090,7090,7090,0
|
|
20241115,193300,654586660,7090,7090,7090,7090,0
|
|
20241115,193200,654586660,7090,7090,7090,7090,0
|
|
20241115,193100,654586660,7090,7090,7090,7090,3601
|
|
20241115,193000,654586660,7090,7090,7090,7090,0
|
|
20241115,192900,654586660,7090,7090,7090,7090,0
|
|
20241115,192800,654586660,7090,7090,7090,7090,0
|
|
20241115,192700,654586660,7090,7090,7090,7090,0
|
|
20241115,192600,654586660,7090,7090,7090,7090,0
|
|
20241115,192500,654586660,7090,7090,7090,7090,0
|
|
20241115,192400,654586660,7090,7090,7090,7090,0
|
|
20241115,192300,654586660,7090,7090,7090,7090,0
|
|
20241115,192200,654586660,7090,7090,7090,7090,0
|
|
20241115,192100,654586660,7090,7090,7090,7090,0
|
|
20241115,192000,654586660,7090,7090,7090,7090,0
|
|
20241115,191900,654586660,7090,7090,7090,7090,0
|
|
20241115,191800,654586660,7090,7090,7090,7090,0
|
|
20241115,191700,654586660,7090,7090,7090,7090,0
|
|
20241115,191600,654586660,7090,7090,7090,7090,0
|
|
20241115,191500,654586660,7090,7090,7090,7090,0
|
|
20241115,191400,654586660,7090,7090,7090,7090,0
|
|
20241115,191300,654586660,7090,7090,7090,7090,0
|
|
20241115,191200,654586660,7090,7090,7090,7090,0
|
|
20241115,191100,654586660,7090,7090,7090,7090,0
|
|
20241115,191000,654586660,7090,7090,7090,7090,0
|
|
20241115,190900,654586660,7090,7090,7090,7090,0
|
|
20241115,190800,654586660,7090,7090,7090,7090,0
|
|
20241115,190700,654586660,7090,7090,7090,7090,0
|
|
20241115,190600,654586660,7090,7090,7090,7090,0
|
|
20241115,190500,654586660,7090,7090,7090,7090,0
|
|
20241115,190400,654586660,7090,7090,7090,7090,0
|
|
20241115,190300,654586660,7090,7090,7090,7090,0
|
|
20241115,190200,654586660,7090,7090,7090,7090,0
|
|
20241115,190100,654586660,7090,7090,7090,7090,3601
|
|
20241115,190000,654586660,7090,7090,7090,7090,0
|
|
20241115,185900,654586660,7090,7090,7090,7090,0
|
|
20241115,185800,654586660,7090,7090,7090,7090,0
|
|
20241115,185700,654586660,7090,7090,7090,7090,0
|
|
20241115,185600,654586660,7090,7090,7090,7090,0
|
|
20241115,185500,654586660,7090,7090,7090,7090,0
|
|
20241115,185400,654586660,7090,7090,7090,7090,0
|
|
20241115,185300,654586660,7090,7090,7090,7090,0
|
|
20241115,185200,654586660,7090,7090,7090,7090,0
|
|
20241115,185100,654586660,7090,7090,7090,7090,0
|
|
20241115,185000,654586660,7090,7090,7090,7090,0
|
|
20241115,184900,654586660,7090,7090,7090,7090,0
|
|
20241115,184800,654586660,7090,7090,7090,7090,0
|
|
20241115,184700,654586660,7090,7090,7090,7090,0
|
|
20241115,184600,654586660,7090,7090,7090,7090,0
|
|
20241115,184500,654586660,7090,7090,7090,7090,0
|
|
20241115,184400,654586660,7090,7090,7090,7090,0
|
|
20241115,184300,654586660,7090,7090,7090,7090,0
|
|
20241115,184200,654586660,7090,7090,7090,7090,0
|
|
20241115,184100,654586660,7090,7090,7090,7090,0
|
|
20241115,184000,654586660,7090,7090,7090,7090,0
|
|
20241115,183900,654586660,7090,7090,7090,7090,0
|
|
20241115,183800,654586660,7090,7090,7090,7090,0
|
|
20241115,183700,654586660,7090,7090,7090,7090,0
|
|
20241115,183600,654586660,7090,7090,7090,7090,0
|
|
20241115,183500,654586660,7090,7090,7090,7090,0
|
|
20241115,183400,654586660,7090,7090,7090,7090,0
|
|
20241115,183300,654586660,7090,7090,7090,7090,0
|
|
20241115,183200,654586660,7090,7090,7090,7090,0
|
|
20241115,183100,654586660,7090,7090,7090,7090,3601
|
|
20241115,183000,654586660,7090,7090,7090,7090,0
|
|
20241115,182900,654586660,7090,7090,7090,7090,0
|
|
20241115,182800,654586660,7090,7090,7090,7090,0
|
|
20241115,182700,654586660,7090,7090,7090,7090,0
|
|
20241115,182600,654586660,7090,7090,7090,7090,0
|
|
20241115,182500,654586660,7090,7090,7090,7090,0
|
|
20241115,182400,654586660,7090,7090,7090,7090,0
|
|
20241115,182300,654586660,7090,7090,7090,7090,0
|
|
20241115,182200,654586660,7090,7090,7090,7090,0
|
|
20241115,182100,654586660,7090,7090,7090,7090,0
|
|
20241115,182000,654586660,7090,7090,7090,7090,0
|
|
20241115,181900,654586660,7090,7090,7090,7090,0
|
|
20241115,181800,654586660,7090,7090,7090,7090,0
|
|
20241115,181700,654586660,7090,7090,7090,7090,0
|
|
20241115,181600,654586660,7090,7090,7090,7090,0
|
|
20241115,181500,654586660,7090,7090,7090,7090,0
|
|
20241115,181400,654586660,7090,7090,7090,7090,0
|
|
20241115,181300,654586660,7090,7090,7090,7090,0
|
|
20241115,181200,654586660,7090,7090,7090,7090,0
|
|
20241115,181100,654586660,7090,7090,7090,7090,0
|
|
20241115,181000,654586660,7090,7090,7090,7090,0
|
|
20241115,180900,654586660,7090,7090,7090,7090,0
|
|
20241115,180800,654586660,7090,7090,7090,7090,0
|
|
20241115,180700,654586660,7090,7090,7090,7090,0
|
|
20241115,180600,654586660,7090,7090,7090,7090,0
|
|
20241115,180500,654586660,7090,7090,7090,7090,0
|
|
20241115,180400,654586660,7090,7090,7090,7090,0
|
|
20241115,180300,654586660,7090,7090,7090,7090,0
|
|
20241115,180200,654586660,7090,7090,7090,7090,0
|
|
20241115,180100,654586660,7090,7090,7090,7090,3601
|
|
20241115,180000,654586660,7090,7090,7090,7090,0
|
|
20241115,175900,654586660,7090,7090,7090,7090,0
|
|
20241115,175800,654586660,7090,7090,7090,7090,0
|
|
20241115,175700,654586660,7090,7090,7090,7090,0
|
|
20241115,175600,654586660,7090,7090,7090,7090,0
|
|
20241115,175500,654586660,7090,7090,7090,7090,0
|
|
20241115,175400,654586660,7090,7090,7090,7090,0
|
|
20241115,175300,654586660,7090,7090,7090,7090,0
|
|
20241115,175200,654586660,7090,7090,7090,7090,0
|
|
20241115,175100,654586660,7090,7090,7090,7090,0
|
|
20241115,175000,654586660,7090,7090,7090,7090,0
|
|
20241115,174900,654586660,7090,7090,7090,7090,0
|
|
20241115,174800,654586660,7090,7090,7090,7090,0
|
|
20241115,174700,654586660,7090,7090,7090,7090,0
|
|
20241115,174600,654586660,7090,7090,7090,7090,0
|
|
20241115,174500,654586660,7090,7090,7090,7090,0
|
|
20241115,174400,654586660,7090,7090,7090,7090,0
|
|
20241115,174300,654586660,7090,7090,7090,7090,0
|
|
20241115,174200,654586660,7090,7090,7090,7090,0
|
|
20241115,174100,654586660,7090,7090,7090,7090,0
|
|
20241115,174000,654586660,7090,7090,7090,7090,0
|
|
20241115,173900,654586660,7090,7090,7090,7090,0
|
|
20241115,173800,654586660,7090,7090,7090,7090,0
|
|
20241115,173700,654586660,7090,7090,7090,7090,0
|
|
20241115,173600,654586660,7090,7090,7090,7090,0
|
|
20241115,173500,654586660,7090,7090,7090,7090,0
|
|
20241115,173400,654586660,7090,7090,7090,7090,0
|
|
20241115,173300,654586660,7090,7090,7090,7090,0
|
|
20241115,173200,654586660,7090,7090,7090,7090,0
|
|
20241115,173100,654586660,7090,7090,7090,7090,3601
|
|
20241115,173000,654586660,7090,7090,7090,7090,0
|
|
20241115,172900,654586660,7090,7090,7090,7090,0
|
|
20241115,172800,654586660,7090,7090,7090,7090,0
|
|
20241115,172700,654586660,7090,7090,7090,7090,0
|
|
20241115,172600,654586660,7090,7090,7090,7090,0
|
|
20241115,172500,654586660,7090,7090,7090,7090,0
|
|
20241115,172400,654586660,7090,7090,7090,7090,0
|
|
20241115,172300,654586660,7090,7090,7090,7090,0
|
|
20241115,172200,654586660,7090,7090,7090,7090,0
|
|
20241115,172100,654586660,7090,7090,7090,7090,0
|
|
20241115,172000,654586660,7090,7090,7090,7090,0
|
|
20241115,171900,654586660,7090,7090,7090,7090,0
|
|
20241115,171800,654586660,7090,7090,7090,7090,0
|
|
20241115,171700,654586660,7090,7090,7090,7090,0
|
|
20241115,171600,654586660,7090,7090,7090,7090,0
|
|
20241115,171500,654586660,7090,7090,7090,7090,0
|
|
20241115,171400,654586660,7090,7090,7090,7090,0
|
|
20241115,171300,654586660,7090,7090,7090,7090,0
|
|
20241115,171200,654586660,7090,7090,7090,7090,0
|
|
20241115,171100,654586660,7090,7090,7090,7090,0
|
|
20241115,171000,654586660,7090,7090,7090,7090,0
|
|
20241115,170900,654586660,7090,7090,7090,7090,0
|
|
20241115,170800,654586660,7090,7090,7090,7090,0
|
|
20241115,170700,654586660,7090,7090,7090,7090,0
|
|
20241115,170600,654586660,7090,7090,7090,7090,0
|
|
20241115,170500,654586660,7090,7090,7090,7090,0
|
|
20241115,170400,654586660,7090,7090,7090,7090,0
|
|
20241115,170300,654586660,7090,7090,7090,7090,0
|
|
20241115,170200,654586660,7090,7090,7090,7090,0
|
|
20241115,170100,654586660,7090,7090,7090,7090,3601
|
|
20241115,170000,654586660,7090,7090,7090,7090,0
|
|
20241115,165900,654586660,7090,7090,7090,7090,0
|
|
20241115,165800,654586660,7090,7090,7090,7090,0
|
|
20241115,165700,654586660,7090,7090,7090,7090,0
|
|
20241115,165600,654586660,7090,7090,7090,7090,0
|
|
20241115,165500,654586660,7090,7090,7090,7090,0
|
|
20241115,165400,654586660,7090,7090,7090,7090,0
|
|
20241115,165300,654586660,7090,7090,7090,7090,0
|
|
20241115,165200,654586660,7090,7090,7090,7090,0
|
|
20241115,165100,654586660,7090,7090,7090,7090,0
|
|
20241115,165000,654586660,7090,7090,7090,7090,0
|
|
20241115,164900,654586660,7090,7090,7090,7090,0
|
|
20241115,164800,654586660,7090,7090,7090,7090,0
|
|
20241115,164700,654586660,7090,7090,7090,7090,0
|
|
20241115,164600,654586660,7090,7090,7090,7090,0
|
|
20241115,164500,654586660,7090,7090,7090,7090,0
|
|
20241115,164400,654586660,7090,7090,7090,7090,0
|
|
20241115,164300,654586660,7090,7090,7090,7090,0
|
|
20241115,164200,654586660,7090,7090,7090,7090,0
|
|
20241115,164100,654586660,7090,7090,7090,7090,0
|
|
20241115,164000,654586660,7090,7090,7090,7090,0
|
|
20241115,163900,654586660,7090,7090,7090,7090,0
|
|
20241115,163800,654586660,7090,7090,7090,7090,0
|
|
20241115,163700,654586660,7090,7090,7090,7090,0
|
|
20241115,163600,654586660,7090,7090,7090,7090,0
|
|
20241115,163500,654586660,7090,7090,7090,7090,0
|
|
20241115,163400,654586660,7090,7090,7090,7090,0
|
|
20241115,163300,654586660,7090,7090,7090,7090,0
|
|
20241115,163200,654586660,7090,7090,7090,7090,0
|
|
20241115,163100,654586660,7090,7090,7090,7090,3601
|
|
20241115,163000,654586660,7090,7090,7090,7090,0
|
|
20241115,162900,654586660,7090,7090,7090,7090,0
|
|
20241115,162800,654586660,7090,7090,7090,7090,0
|
|
20241115,162700,654586660,7090,7090,7090,7090,0
|
|
20241115,162600,654586660,7090,7090,7090,7090,0
|
|
20241115,162500,654586660,7090,7090,7090,7090,0
|
|
20241115,162400,654586660,7090,7090,7090,7090,0
|
|
20241115,162300,654586660,7090,7090,7090,7090,0
|
|
20241115,162200,654586660,7090,7090,7090,7090,0
|
|
20241115,162100,654586660,7090,7090,7090,7090,0
|
|
20241115,162000,654586660,7090,7090,7090,7090,0
|
|
20241115,161900,654586660,7090,7090,7090,7090,0
|
|
20241115,161800,654586660,7090,7090,7090,7090,0
|
|
20241115,161700,654586660,7090,7090,7090,7090,0
|
|
20241115,161600,654586660,7090,7090,7090,7090,0
|
|
20241115,161500,654586660,7090,7090,7090,7090,0
|
|
20241115,161400,654586660,7090,7090,7090,7090,0
|
|
20241115,161300,654586660,7090,7090,7090,7090,0
|
|
20241115,161200,654586660,7090,7090,7090,7090,0
|
|
20241115,161100,654586660,7090,7090,7090,7090,0
|
|
20241115,161000,654586660,7090,7090,7090,7090,0
|
|
20241115,160900,654586660,7090,7090,7090,7090,0
|
|
20241115,160800,654586660,7090,7090,7090,7090,0
|
|
20241115,160700,654586660,7090,7090,7090,7090,0
|
|
20241115,160600,654586660,7090,7090,7090,7090,0
|
|
20241115,160500,654586660,7090,7090,7090,7090,0
|
|
20241115,160400,654586660,7090,7090,7090,7090,0
|
|
20241115,160300,654586660,7090,7090,7090,7090,0
|
|
20241115,160200,654586660,7090,7090,7090,7090,0
|
|
20241115,160100,654586660,7090,7090,7090,7090,3601
|
|
20241115,160000,654586660,7090,7090,7090,7090,0
|
|
20241115,155900,654586660,7090,7090,7090,7090,0
|
|
20241115,155800,654586660,7090,7090,7090,7090,0
|
|
20241115,155700,654586660,7090,7090,7090,7090,0
|
|
20241115,155600,654586660,7090,7090,7090,7090,0
|
|
20241115,155500,654586660,7090,7090,7090,7090,0
|
|
20241115,155400,654586660,7090,7090,7090,7090,0
|
|
20241115,155300,654586660,7090,7090,7090,7090,0
|
|
20241115,155200,654586660,7090,7090,7090,7090,0
|
|
20241115,155100,654586660,7090,7090,7090,7090,0
|
|
20241115,155000,654586660,7090,7090,7090,7090,0
|
|
20241115,154900,654586660,7090,7090,7090,7090,0
|
|
20241115,154800,654586660,7090,7090,7090,7090,0
|
|
20241115,154700,654586660,7090,7090,7090,7090,0
|
|
20241115,154600,654586660,7090,7090,7090,7090,0
|
|
20241115,154500,654586660,7090,7090,7090,7090,0
|
|
20241115,154400,654586660,7090,7090,7090,7090,0
|
|
20241115,154300,654586660,7090,7090,7090,7090,0
|
|
20241115,154200,654586660,7090,7090,7090,7090,0
|
|
20241115,154100,654586660,7090,7090,7090,7090,0
|
|
20241115,154000,654586660,7090,7090,7090,7090,0
|
|
20241115,153900,654586660,7090,7090,7090,7090,0
|
|
20241115,153800,654586660,7090,7090,7090,7090,0
|
|
20241115,153700,654586660,7090,7090,7090,7090,0
|
|
20241115,153600,654586660,7090,7090,7090,7090,0
|
|
20241115,153500,654586660,7090,7090,7090,7090,0
|
|
20241115,153400,654586660,7090,7090,7090,7090,0
|
|
20241115,153300,654586660,7090,7090,7090,7090,0
|
|
20241115,153200,654586660,7090,7090,7090,7090,0
|
|
20241115,153100,654586660,7090,7090,7090,7090,3601
|
|
20241115,153000,654586660,7090,7090,7090,7090,3601
|
|
20241115,152900,629055570,7040,7040,7040,7040,0
|
|
20241115,152800,629055570,7040,7040,7040,7040,0
|
|
20241115,152700,629055570,7040,7040,7040,7040,0
|
|
20241115,152600,629055570,7040,7040,7040,7040,0
|
|
20241115,152500,629055570,7040,7040,7040,7040,0
|
|
20241115,152400,629055570,7040,7040,7040,7040,0
|
|
20241115,152300,629055570,7040,7040,7040,7040,0
|
|
20241115,152200,629055570,7040,7040,7040,7040,0
|
|
20241115,152100,629055570,7040,7040,7040,7040,0
|
|
20241115,152000,629055570,7040,7040,7040,7040,0
|
|
20241115,151900,629055570,7040,7050,7050,7040,21
|
|
20241115,151800,628907570,7060,7050,7060,7040,187
|
|
20241115,151700,627588530,7050,7050,7050,7050,70
|
|
20241115,151600,627095030,7050,7050,7050,7050,142
|
|
20241115,151500,626093930,7060,7060,7060,7060,3
|
|
20241115,151400,626072750,7040,7040,7040,7040,0
|
|
20241115,151300,626072750,7040,7060,7060,7040,1030
|
|
20241115,151200,618801120,7050,7040,7050,7040,583
|
|
20241115,151100,614694360,7040,7040,7040,7040,106
|
|
20241115,151000,613948120,7040,7030,7040,7030,256
|
|
20241115,150900,612148430,7030,7040,7040,7030,335
|
|
20241115,150800,609792350,7040,7040,7040,7040,100
|
|
20241115,150700,609088350,7050,7050,7050,7050,498
|
|
20241115,150600,605577450,7050,7050,7050,7050,0
|
|
20241115,150500,605577450,7050,7040,7050,7040,134
|
|
20241115,150400,604633180,7040,7040,7040,7040,42
|
|
20241115,150300,604337500,7040,7030,7040,7030,166
|
|
20241115,150200,603170240,7030,7030,7030,7030,1
|
|
20241115,150100,603163210,7040,7040,7040,7040,30
|
|
20241115,150000,602952010,7040,7020,7050,7020,1014
|
|
20241115,145900,595815050,7020,7020,7020,7020,1110
|
|
20241115,145800,588022850,7020,7010,7020,7010,101
|
|
20241115,145700,587313930,7010,7010,7010,7010,2
|
|
20241115,145600,587299910,7010,7010,7010,7010,0
|
|
20241115,145500,587299910,7010,7010,7010,7010,5
|
|
20241115,145400,587264860,7010,7000,7010,7000,285
|
|
20241115,145300,585269580,7000,6990,7000,6990,701
|
|
20241115,145200,580369580,6990,6990,6990,6990,0
|
|
20241115,145100,580369580,6990,6990,6990,6990,86
|
|
20241115,145000,579768440,6990,6990,6990,6990,14
|
|
20241115,144900,579670580,6990,6990,6990,6990,14
|
|
20241115,144800,579572720,6990,7000,7000,6990,553
|
|
20241115,144700,575705800,7000,6990,7000,6990,287
|
|
20241115,144600,573698290,6990,6990,6990,6990,1
|
|
20241115,144500,573691300,6990,6990,6990,6990,35
|
|
20241115,144400,573446650,6990,6990,6990,6990,0
|
|
20241115,144300,573446650,6990,6990,6990,6990,0
|
|
20241115,144200,573446650,6990,6990,6990,6990,140
|
|
20241115,144100,572468050,7000,7000,7000,7000,1
|
|
20241115,144000,572461050,7000,7000,7000,7000,1
|
|
20241115,143900,572454050,7000,7000,7000,7000,1
|
|
20241115,143800,572447050,7000,7000,7000,7000,100
|
|
20241115,143700,571747050,7000,7000,7000,7000,0
|
|
20241115,143600,571747050,7000,7000,7000,7000,13
|
|
20241115,143500,571656050,7000,7000,7000,7000,0
|
|
20241115,143400,571656050,7000,7000,7000,7000,1
|
|
20241115,143300,571649050,6980,7000,7000,6980,225
|
|
20241115,143200,570076050,7000,7000,7000,7000,0
|
|
20241115,143100,570076050,7000,7000,7000,7000,0
|
|
20241115,143000,570076050,7000,7000,7000,7000,0
|
|
20241115,142900,570076050,7000,7000,7000,7000,0
|
|
20241115,142800,570076050,7000,6970,7000,6970,2000
|
|
20241115,142700,556079010,6970,6960,6970,6960,64
|
|
20241115,142600,555633470,6960,6960,6960,6960,2
|
|
20241115,142500,555619550,6960,6960,6960,6960,0
|
|
20241115,142400,555619550,6960,6950,6960,6950,58
|
|
20241115,142300,555216440,6940,6940,6940,6940,117
|
|
20241115,142200,554404460,6930,6930,6930,6930,0
|
|
20241115,142100,554404460,6930,6930,6930,6930,1
|
|
20241115,142000,554397530,6940,6940,6940,6940,0
|
|
20241115,141900,554397530,6940,6940,6940,6940,0
|
|
20241115,141800,554397530,6940,6940,6940,6930,1130
|
|
20241115,141700,546563860,6940,6940,6940,6940,10
|
|
20241115,141600,546494460,6960,6960,6960,6960,0
|
|
20241115,141500,546494460,6960,6960,6960,6960,0
|
|
20241115,141400,546494460,6960,6960,6960,6960,0
|
|
20241115,141300,546494460,6960,6960,6960,6960,1
|
|
20241115,141200,546487500,6950,6950,6950,6950,0
|
|
20241115,141100,546487500,6950,6960,6960,6950,11
|
|
20241115,141000,546410990,6950,6950,6950,6950,0
|
|
20241115,140900,546410990,6950,6950,6950,6940,85
|
|
20241115,140800,545820290,6930,6930,6930,6930,0
|
|
20241115,140700,545820290,6930,6930,6930,6930,0
|
|
20241115,140600,545820290,6930,6930,6930,6930,63
|
|
20241115,140500,545383700,6940,6940,6940,6940,46
|
|
20241115,140400,545064460,6930,6930,6930,6930,0
|
|
20241115,140300,545064460,6930,6950,6950,6930,601
|
|
20241115,140200,540899510,6930,6930,6930,6930,894
|
|
20241115,140100,534704090,6950,6950,6950,6950,0
|
|
20241115,140000,534704090,6950,6950,6950,6950,0
|
|
20241115,135900,534704090,6950,6950,6950,6950,0
|
|
20241115,135800,534704090,6950,6950,6950,6950,0
|
|
20241115,135700,534704090,6950,6950,6950,6950,0
|
|
20241115,135600,534704090,6950,6950,6950,6950,0
|
|
20241115,135500,534704090,6950,6950,6950,6950,0
|
|
20241115,135400,534704090,6950,6950,6950,6950,0
|
|
20241115,135300,534704090,6950,6940,6950,6940,49
|
|
20241115,135200,534363990,6940,6940,6940,6940,0
|
|
20241115,135100,534363990,6940,6930,6940,6930,185
|
|
20241115,135000,533081930,6930,6930,6930,6930,100
|
|
20241115,134900,532388930,6920,6920,6920,6920,76
|
|
20241115,134800,531863010,6920,6920,6920,6920,1
|
|
20241115,134700,531856090,6930,6920,6930,6920,31
|
|
20241115,134600,531641540,6910,6930,6930,6910,16
|
|
20241115,134500,531530960,6910,6910,6910,6910,0
|
|
20241115,134400,531530960,6910,6910,6910,6910,200
|
|
20241115,134300,530148960,6930,6930,6930,6930,0
|
|
20241115,134200,530148960,6930,6930,6930,6930,0
|
|
20241115,134100,530148960,6930,6930,6930,6930,0
|
|
20241115,134000,530148960,6930,6930,6930,6930,0
|
|
20241115,133900,530148960,6930,6930,6930,6930,0
|
|
20241115,133800,530148960,6930,6930,6930,6930,0
|
|
20241115,133700,530148960,6930,6930,6930,6930,1
|
|
20241115,133600,530142030,6930,6940,6940,6930,6
|
|
20241115,133500,530100400,6940,6940,6940,6940,0
|
|
20241115,133400,530100400,6940,6940,6940,6940,140
|
|
20241115,133300,529128800,6950,6950,6950,6950,0
|
|
20241115,133200,529128800,6950,6950,6950,6950,0
|
|
20241115,133100,529128800,6950,6950,6950,6950,0
|
|
20241115,133000,529128800,6950,6950,6950,6950,5
|
|
20241115,132900,529094050,6960,6920,6960,6920,248
|
|
20241115,132800,527376190,6910,6910,6910,6910,4
|
|
20241115,132700,527348550,6930,6930,6930,6930,0
|
|
20241115,132600,527348550,6930,6960,6960,6920,4914
|
|
20241115,132500,493256390,6970,6970,6970,6970,0
|
|
20241115,132400,493256390,6970,6970,6970,6970,1
|
|
20241115,132300,493249420,6960,6960,6960,6960,0
|
|
20241115,132200,493249420,6960,6970,6970,6960,65
|
|
20241115,132100,492797010,6960,6960,6960,6960,0
|
|
20241115,132000,492797010,6960,6970,6970,6960,82
|
|
20241115,131900,492225550,6970,6970,6970,6970,0
|
|
20241115,131800,492225550,6970,6970,6970,6970,0
|
|
20241115,131700,492225550,6970,6970,6970,6970,0
|
|
20241115,131600,492225550,6970,6980,6980,6970,3
|
|
20241115,131500,492204630,7000,7000,7000,7000,27
|
|
20241115,131400,492015630,7000,7000,7000,7000,0
|
|
20241115,131300,492015630,7000,7000,7000,7000,0
|
|
20241115,131200,492015630,7000,7000,7000,7000,0
|
|
20241115,131100,492015630,7000,7000,7000,7000,0
|
|
20241115,131000,492015630,7000,7000,7000,7000,0
|
|
20241115,130900,492015630,7000,7000,7000,7000,0
|
|
20241115,130800,492015630,7000,7000,7000,7000,0
|
|
20241115,130700,492015630,7000,7000,7000,7000,0
|
|
20241115,130600,492015630,7000,7000,7000,7000,0
|
|
20241115,130500,492015630,7000,7000,7000,7000,71
|
|
20241115,130400,491518630,7010,7010,7010,7010,0
|
|
20241115,130300,491518630,7010,7010,7010,7010,0
|
|
20241115,130200,491518630,7010,7000,7010,7000,200
|
|
20241115,130100,490117570,7000,7000,7000,7000,0
|
|
20241115,130000,490117570,7000,7000,7000,7000,1
|
|
20241115,125900,490110570,7000,7000,7000,7000,0
|
|
20241115,125800,490110570,7000,7000,7000,7000,0
|
|
20241115,125700,490110570,7000,7000,7000,7000,0
|
|
20241115,125600,490110570,7000,7000,7000,7000,0
|
|
20241115,125500,490110570,7000,7000,7000,7000,0
|
|
20241115,125400,490110570,7000,7000,7000,7000,0
|
|
20241115,125300,490110570,7000,7000,7000,7000,0
|
|
20241115,125200,490110570,7000,7000,7000,7000,0
|
|
20241115,125100,490110570,7000,7000,7000,7000,1
|
|
20241115,125000,490103570,6990,6990,6990,6990,71
|
|
20241115,124900,489607280,6990,6990,6990,6990,118
|
|
20241115,124800,488782460,7000,7000,7000,7000,0
|
|
20241115,124700,488782460,7000,7000,7000,7000,0
|
|
20241115,124600,488782460,7000,7000,7000,7000,0
|
|
20241115,124500,488782460,7000,7000,7000,7000,1
|
|
20241115,124400,488775460,6960,6970,6970,6960,2094
|
|
20241115,124300,474194060,6980,6980,6980,6980,106
|
|
20241115,124200,473454180,7010,6980,7010,6980,6
|
|
20241115,124100,473412240,7020,7020,7020,7020,0
|
|
20241115,124000,473412240,7020,7020,7020,7020,1
|
|
20241115,123900,473405220,7010,6990,7010,6990,2459
|
|
20241115,123800,456200830,6990,6990,6990,6990,0
|
|
20241115,123700,456200830,6990,6990,6990,6990,0
|
|
20241115,123600,456200830,6990,6990,6990,6990,50
|
|
20241115,123500,455851330,6990,6990,6990,6990,5
|
|
20241115,123400,455816380,6990,6990,6990,6990,0
|
|
20241115,123300,455816380,6990,6990,6990,6990,0
|
|
20241115,123200,455816380,6990,6990,6990,6990,105
|
|
20241115,123100,455082430,7000,7000,7000,7000,0
|
|
20241115,123000,455082430,7000,7000,7000,7000,5
|
|
20241115,122900,455047430,6990,6990,6990,6990,1085
|
|
20241115,122800,447463280,6990,6960,6990,6940,2484
|
|
20241115,122700,430204500,6950,6990,6990,6950,871
|
|
20241115,122600,424142750,6990,6990,6990,6990,0
|
|
20241115,122500,424142750,6990,6990,6990,6990,0
|
|
20241115,122400,424142750,6990,6990,6990,6990,1
|
|
20241115,122300,424135760,6980,6990,6990,6980,101
|
|
20241115,122200,423430770,6980,6970,6980,6970,101
|
|
20241115,122100,422725940,6990,6990,6990,6990,0
|
|
20241115,122000,422725940,6990,6990,6990,6990,0
|
|
20241115,121900,422725940,6990,6970,6990,6970,1977
|
|
20241115,121800,408931610,6970,6970,6980,6970,202
|
|
20241115,121700,407523660,6960,6960,6960,6960,5
|
|
20241115,121600,407488860,6950,6950,6950,6950,0
|
|
20241115,121500,407488860,6950,6950,6950,6950,4
|
|
20241115,121400,407461060,6980,6980,6980,6980,0
|
|
20241115,121300,407461060,6980,6980,6980,6980,0
|
|
20241115,121200,407461060,6980,6980,6980,6980,0
|
|
20241115,121100,407461060,6980,6980,6980,6980,0
|
|
20241115,121000,407461060,6980,6980,6980,6980,0
|
|
20241115,120900,407461060,6980,6980,6980,6980,3
|
|
20241115,120800,407440120,6980,6970,6980,6970,213
|
|
20241115,120700,405953840,6980,6980,6980,6980,0
|
|
20241115,120600,405953840,6980,6980,6980,6980,0
|
|
20241115,120500,405953840,6980,6980,6980,6980,0
|
|
20241115,120400,405953840,6980,6980,6980,6980,0
|
|
20241115,120300,405953840,6980,6980,6980,6980,1
|
|
20241115,120200,405946860,6930,6960,6960,6930,75
|
|
20241115,120100,405425840,6980,6980,6980,6980,0
|
|
20241115,120000,405425840,6980,6980,6980,6980,1
|
|
20241115,115900,405418860,6970,6970,6970,6970,0
|
|
20241115,115800,405418860,6970,6970,6970,6970,482
|
|
20241115,115700,402059320,6970,6960,6970,6960,2871
|
|
20241115,115600,382076910,6930,6930,6930,6930,0
|
|
20241115,115500,382076910,6930,6930,6930,6930,0
|
|
20241115,115400,382076910,6930,6930,6930,6930,0
|
|
20241115,115300,382076910,6930,6930,6930,6930,0
|
|
20241115,115200,382076910,6930,6930,6930,6930,0
|
|
20241115,115100,382076910,6930,6930,6930,6930,900
|
|
20241115,115000,375839910,6940,6960,6960,6940,1036
|
|
20241115,114900,368649990,6960,6960,6960,6960,10
|
|
20241115,114800,368580390,6960,6950,6960,6950,356
|
|
20241115,114700,366105730,6940,6940,6940,6940,22
|
|
20241115,114600,365953050,6940,6940,6940,6940,0
|
|
20241115,114500,365953050,6940,6940,6940,6940,0
|
|
20241115,114400,365953050,6940,6940,6940,6940,2
|
|
20241115,114300,365939170,6940,6940,6940,6940,0
|
|
20241115,114200,365939170,6940,6940,6940,6940,20
|
|
20241115,114100,365800370,6940,6940,6940,6940,26
|
|
20241115,114000,365619930,6940,6940,6940,6940,0
|
|
20241115,113900,365619930,6940,6940,6940,6940,0
|
|
20241115,113800,365619930,6940,6940,6940,6940,0
|
|
20241115,113700,365619930,6940,6940,6940,6940,1
|
|
20241115,113600,365612990,6930,6930,6930,6930,250
|
|
20241115,113500,363880490,6960,6960,6960,6960,0
|
|
20241115,113400,363880490,6960,6960,6960,6960,0
|
|
20241115,113300,363880490,6960,6930,6960,6930,2
|
|
20241115,113200,363866600,6930,6930,6930,6930,0
|
|
20241115,113100,363866600,6930,6950,6960,6930,404
|
|
20241115,113000,361062590,6930,6930,6930,6930,0
|
|
20241115,112900,361062590,6930,6930,6930,6930,1
|
|
20241115,112800,361055660,6940,6940,6940,6940,0
|
|
20241115,112700,361055660,6940,6940,6940,6940,0
|
|
20241115,112600,361055660,6940,6940,6940,6940,0
|
|
20241115,112500,361055660,6940,6940,6940,6940,500
|
|
20241115,112400,357585660,6960,6960,6960,6960,0
|
|
20241115,112300,357585660,6960,6960,6960,6960,0
|
|
20241115,112200,357585660,6960,6960,6960,6960,0
|
|
20241115,112100,357585660,6960,6960,6960,6960,187
|
|
20241115,112000,356284140,6960,6960,6960,6960,23
|
|
20241115,111900,356124060,6960,6960,6960,6960,0
|
|
20241115,111800,356124060,6960,6960,6960,6960,0
|
|
20241115,111700,356124060,6960,6960,6960,6960,0
|
|
20241115,111600,356124060,6960,6960,6960,6960,0
|
|
20241115,111500,356124060,6960,6960,6960,6960,0
|
|
20241115,111400,356124060,6960,6960,6960,6960,0
|
|
20241115,111300,356124060,6960,6960,6960,6960,0
|
|
20241115,111200,356124060,6960,6960,6960,6960,27
|
|
20241115,111100,355936140,6960,6960,6960,6960,0
|
|
20241115,111000,355936140,6960,6960,6960,6960,0
|
|
20241115,110900,355936140,6960,6960,6960,6960,35
|
|
20241115,110800,355692540,6960,6950,6960,6950,87
|
|
20241115,110700,355087050,6950,6920,6950,6920,2459
|
|
20241115,110600,338043560,6920,6920,6920,6920,343
|
|
20241115,110500,335670000,6920,6920,6920,6920,501
|
|
20241115,110400,332203080,6910,6910,6910,6910,0
|
|
20241115,110300,332203080,6910,6910,6910,6910,0
|
|
20241115,110200,332203080,6910,6910,6910,6910,305
|
|
20241115,110100,330095530,6900,6900,6900,6900,226
|
|
20241115,110000,328536130,6900,6900,6900,6900,0
|
|
20241115,105900,328536130,6900,6900,6900,6900,2
|
|
20241115,105800,328522330,6900,6900,6900,6900,33
|
|
20241115,105700,328294630,6890,6880,6890,6880,19
|
|
20241115,105600,328163730,6880,6880,6880,6880,0
|
|
20241115,105500,328163730,6880,6870,6880,6870,85
|
|
20241115,105400,327579120,6890,6890,6890,6890,0
|
|
20241115,105300,327579120,6890,6860,6890,6860,3
|
|
20241115,105200,327558510,6860,6860,6860,6860,340
|
|
20241115,105100,325226110,6900,6900,6900,6900,100
|
|
20241115,105000,324536110,6910,6910,6910,6910,0
|
|
20241115,104900,324536110,6910,6870,6910,6870,605
|
|
20241115,104800,320379560,6910,6910,6910,6910,0
|
|
20241115,104700,320379560,6910,6910,6910,6910,0
|
|
20241115,104600,320379560,6910,6910,6910,6910,0
|
|
20241115,104500,320379560,6910,6910,6910,6910,16
|
|
20241115,104400,320269000,6910,6900,6910,6900,102
|
|
20241115,104300,319565190,6910,6910,6910,6910,0
|
|
20241115,104200,319565190,6910,6910,6910,6910,5
|
|
20241115,104100,319530640,6910,6910,6910,6910,0
|
|
20241115,104000,319530640,6910,6910,6910,6910,7
|
|
20241115,103900,319482270,6910,6910,6910,6910,0
|
|
20241115,103800,319482270,6910,6900,6910,6900,3
|
|
20241115,103700,319461560,6900,6900,6900,6900,797
|
|
20241115,103600,313962260,6900,6900,6900,6900,1066
|
|
20241115,103500,306606860,6900,6890,6900,6890,324
|
|
20241115,103400,304371940,6850,6850,6850,6850,3000
|
|
20241115,103300,283821940,6900,6900,6900,6900,852
|
|
20241115,103200,277943140,6900,6900,6900,6900,0
|
|
20241115,103100,277943140,6900,6890,6900,6890,5
|
|
20241115,103000,277908680,6900,6880,6900,6880,1007
|
|
20241115,102900,270968150,6880,6880,6880,6880,0
|
|
20241115,102800,270968150,6880,6880,6880,6880,0
|
|
20241115,102700,270968150,6880,6880,6880,6880,1
|
|
20241115,102600,270961270,6880,6880,6880,6880,30
|
|
20241115,102500,270754870,6870,6850,6870,6850,1788
|
|
20241115,102400,258480810,6860,6860,6860,6860,0
|
|
20241115,102300,258480810,6860,6860,6860,6860,0
|
|
20241115,102200,258480810,6860,6860,6860,6860,6
|
|
20241115,102100,258439650,6830,6830,6830,6830,70
|
|
20241115,102000,257961550,6860,6860,6860,6860,200
|
|
20241115,101900,256589550,6860,6860,6860,6860,2
|
|
20241115,101800,256575830,6860,6860,6860,6860,0
|
|
20241115,101700,256575830,6860,6860,6860,6860,14
|
|
20241115,101600,256479790,6860,6860,6860,6860,0
|
|
20241115,101500,256479790,6860,6850,6860,6830,233
|
|
20241115,101400,254882040,6840,6840,6840,6840,0
|
|
20241115,101300,254882040,6840,6810,6840,6810,578
|
|
20241115,101200,250944470,6820,6830,6830,6820,399
|
|
20241115,101100,248220300,6840,6840,6840,6840,0
|
|
20241115,101000,248220300,6840,6830,6840,6830,472
|
|
20241115,100900,244996290,6830,6830,6830,6830,0
|
|
20241115,100800,244996290,6830,6830,6830,6830,194
|
|
20241115,100700,243671270,6830,6830,6830,6830,0
|
|
20241115,100600,243671270,6830,6830,6830,6830,0
|
|
20241115,100500,243671270,6830,6830,6830,6830,147
|
|
20241115,100400,242667260,6830,6830,6830,6830,0
|
|
20241115,100300,242667260,6830,6830,6830,6830,0
|
|
20241115,100200,242667260,6830,6830,6830,6830,1
|
|
20241115,100100,242660430,6810,6820,6820,6810,2000
|
|
20241115,100000,229037870,6830,6820,6830,6820,30
|
|
20241115,095900,228832990,6820,6830,6830,6820,16
|
|
20241115,095800,228723730,6830,6870,6870,6830,386
|
|
20241115,095700,226085870,6830,6830,6830,6830,1
|
|
20241115,095600,226079040,6870,6870,6870,6870,1
|
|
20241115,095500,226072170,6870,6870,6870,6870,0
|
|
20241115,095400,226072170,6870,6870,6870,6870,13
|
|
20241115,095300,225982860,6850,6850,6850,6850,0
|
|
20241115,095200,225982860,6850,6850,6850,6850,0
|
|
20241115,095100,225982860,6850,6840,6850,6840,1484
|
|
20241115,095000,215827700,6830,6830,6830,6830,0
|
|
20241115,094900,215827700,6830,6830,6830,6830,30
|
|
20241115,094800,215622800,6860,6860,6860,6860,0
|
|
20241115,094700,215622800,6860,6860,6860,6860,0
|
|
20241115,094600,215622800,6860,6860,6860,6860,0
|
|
20241115,094500,215622800,6860,6860,6860,6860,2
|
|
20241115,094400,215609080,6830,6850,6850,6830,903
|
|
20241115,094300,209428600,6910,6850,6910,6850,124
|
|
20241115,094200,208579130,6910,6910,6910,6910,2
|
|
20241115,094100,208565310,6910,6850,6910,6810,5423
|
|
20241115,094000,171536630,6840,6880,6880,6840,550
|
|
20241115,093900,167760560,6870,6840,6870,6830,561
|
|
20241115,093800,163925790,6850,6860,6860,6850,720
|
|
20241115,093700,158989590,6830,6850,6850,6820,2494
|
|
20241115,093600,141950530,6850,6870,6870,6850,237
|
|
20241115,093500,140326240,6870,6880,6880,6870,300
|
|
20241115,093400,138265190,6880,6900,6900,6880,1577
|
|
20241115,093300,127396430,6890,6920,6920,6890,6191
|
|
20241115,093200,84668010,6930,6930,6930,6930,200
|
|
20241115,093100,83282010,6930,6940,6940,6930,441
|
|
20241115,093000,80225810,6940,6950,6950,6940,251
|
|
20241115,092900,78483850,6950,6950,6950,6950,18
|
|
20241115,092800,78358750,6950,6950,6950,6950,0
|
|
20241115,092700,78358750,6950,6950,6950,6950,0
|
|
20241115,092600,78358750,6950,6960,6960,6950,600
|
|
20241115,092500,74188740,6950,6950,6950,6950,0
|
|
20241115,092400,74188740,6950,6950,6950,6950,1
|
|
20241115,092300,74181790,6970,6960,6970,6960,346
|
|
20241115,092200,71771170,6970,6970,6970,6970,0
|
|
20241115,092100,71771170,6970,6960,6970,6960,110
|
|
20241115,092000,71005470,6970,6950,6970,6950,290
|
|
20241115,091900,68988860,6920,6920,6920,6920,0
|
|
20241115,091800,68988860,6920,6920,6920,6920,0
|
|
20241115,091700,68988860,6920,6940,6960,6920,321
|
|
20241115,091600,66759130,6930,6920,6930,6920,302
|
|
20241115,091500,64668290,6910,6910,6910,6910,261
|
|
20241115,091400,62864780,6940,6940,6940,6940,0
|
|
20241115,091300,62864780,6940,6940,6940,6940,0
|
|
20241115,091200,62864780,6940,6900,6940,6890,908
|
|
20241115,091100,56602260,6910,6910,6910,6910,606
|
|
20241115,091000,52414800,6960,6960,6960,6960,0
|
|
20241115,090900,52414800,6960,6960,6960,6960,259
|
|
20241115,090800,50612160,6960,6910,6960,6910,201
|
|
20241115,090700,49223200,6910,6900,6930,6900,2354
|
|
20241115,090600,32953200,6890,6910,6910,6890,448
|
|
20241115,090500,29861340,6910,6890,6910,6890,209
|
|
20241115,090400,28420050,6880,6880,6880,6880,60
|
|
20241115,090300,28007250,6870,6870,6870,6870,71
|
|
20241115,090200,27519480,6890,6890,6890,6890,2
|
|
20241115,090100,27505700,6900,6930,6930,6870,665
|
|
20241115,090000,22919870,6930,6990,6990,6920,3096
|