663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,200000,626703210,6860,6860,6860,6860,1065
|
|
20241121,195900,626703210,6860,6860,6860,6860,0
|
|
20241121,195800,626703210,6860,6860,6860,6860,0
|
|
20241121,195700,626703210,6860,6860,6860,6860,0
|
|
20241121,195600,626703210,6860,6860,6860,6860,0
|
|
20241121,195500,626703210,6860,6860,6860,6860,0
|
|
20241121,195400,626703210,6860,6860,6860,6860,0
|
|
20241121,195300,626703210,6860,6860,6860,6860,0
|
|
20241121,195200,626703210,6860,6860,6860,6860,0
|
|
20241121,195100,626703210,6860,6860,6860,6860,0
|
|
20241121,195000,626703210,6860,6860,6860,6860,0
|
|
20241121,194900,626703210,6860,6860,6860,6860,0
|
|
20241121,194800,626703210,6860,6860,6860,6860,0
|
|
20241121,194700,626703210,6860,6860,6860,6860,0
|
|
20241121,194600,626703210,6860,6860,6860,6860,0
|
|
20241121,194500,626703210,6860,6860,6860,6860,0
|
|
20241121,194400,626703210,6860,6860,6860,6860,0
|
|
20241121,194300,626703210,6860,6860,6860,6860,0
|
|
20241121,194200,626703210,6860,6860,6860,6860,0
|
|
20241121,194100,626703210,6860,6860,6860,6860,0
|
|
20241121,194000,626703210,6860,6860,6860,6860,0
|
|
20241121,193900,626703210,6860,6860,6860,6860,0
|
|
20241121,193800,626703210,6860,6860,6860,6860,0
|
|
20241121,193700,626703210,6860,6860,6860,6860,0
|
|
20241121,193600,626703210,6860,6860,6860,6860,0
|
|
20241121,193500,626703210,6860,6860,6860,6860,0
|
|
20241121,193400,626703210,6860,6860,6860,6860,0
|
|
20241121,193300,626703210,6860,6860,6860,6860,0
|
|
20241121,193200,626703210,6860,6860,6860,6860,0
|
|
20241121,193100,626703210,6860,6860,6860,6860,0
|
|
20241121,193000,626703210,6860,6860,6860,6860,1065
|
|
20241121,192900,626703210,6860,6860,6860,6860,0
|
|
20241121,192800,626703210,6860,6860,6860,6860,0
|
|
20241121,192700,626703210,6860,6860,6860,6860,0
|
|
20241121,192600,626703210,6860,6860,6860,6860,0
|
|
20241121,192500,626703210,6860,6860,6860,6860,0
|
|
20241121,192400,626703210,6860,6860,6860,6860,0
|
|
20241121,192300,626703210,6860,6860,6860,6860,0
|
|
20241121,192200,626703210,6860,6860,6860,6860,0
|
|
20241121,192100,626703210,6860,6860,6860,6860,0
|
|
20241121,192000,626703210,6860,6860,6860,6860,0
|
|
20241121,191900,626703210,6860,6860,6860,6860,0
|
|
20241121,191800,626703210,6860,6860,6860,6860,0
|
|
20241121,191700,626703210,6860,6860,6860,6860,0
|
|
20241121,191600,626703210,6860,6860,6860,6860,0
|
|
20241121,191500,626703210,6860,6860,6860,6860,0
|
|
20241121,191400,626703210,6860,6860,6860,6860,0
|
|
20241121,191300,626703210,6860,6860,6860,6860,0
|
|
20241121,191200,626703210,6860,6860,6860,6860,0
|
|
20241121,191100,626703210,6860,6860,6860,6860,0
|
|
20241121,191000,626703210,6860,6860,6860,6860,0
|
|
20241121,190900,626703210,6860,6860,6860,6860,0
|
|
20241121,190800,626703210,6860,6860,6860,6860,0
|
|
20241121,190700,626703210,6860,6860,6860,6860,0
|
|
20241121,190600,626703210,6860,6860,6860,6860,0
|
|
20241121,190500,626703210,6860,6860,6860,6860,0
|
|
20241121,190400,626703210,6860,6860,6860,6860,0
|
|
20241121,190300,626703210,6860,6860,6860,6860,0
|
|
20241121,190200,626703210,6860,6860,6860,6860,0
|
|
20241121,190100,626703210,6860,6860,6860,6860,0
|
|
20241121,190000,626703210,6860,6860,6860,6860,1065
|
|
20241121,185900,626703210,6860,6860,6860,6860,0
|
|
20241121,185800,626703210,6860,6860,6860,6860,0
|
|
20241121,185700,626703210,6860,6860,6860,6860,0
|
|
20241121,185600,626703210,6860,6860,6860,6860,0
|
|
20241121,185500,626703210,6860,6860,6860,6860,0
|
|
20241121,185400,626703210,6860,6860,6860,6860,0
|
|
20241121,185300,626703210,6860,6860,6860,6860,0
|
|
20241121,185200,626703210,6860,6860,6860,6860,0
|
|
20241121,185100,626703210,6860,6860,6860,6860,0
|
|
20241121,185000,626703210,6860,6860,6860,6860,0
|
|
20241121,184900,626703210,6860,6860,6860,6860,0
|
|
20241121,184800,626703210,6860,6860,6860,6860,0
|
|
20241121,184700,626703210,6860,6860,6860,6860,0
|
|
20241121,184600,626703210,6860,6860,6860,6860,0
|
|
20241121,184500,626703210,6860,6860,6860,6860,0
|
|
20241121,184400,626703210,6860,6860,6860,6860,0
|
|
20241121,184300,626703210,6860,6860,6860,6860,0
|
|
20241121,184200,626703210,6860,6860,6860,6860,0
|
|
20241121,184100,626703210,6860,6860,6860,6860,0
|
|
20241121,184000,626703210,6860,6860,6860,6860,0
|
|
20241121,183900,626703210,6860,6860,6860,6860,0
|
|
20241121,183800,626703210,6860,6860,6860,6860,0
|
|
20241121,183700,626703210,6860,6860,6860,6860,0
|
|
20241121,183600,626703210,6860,6860,6860,6860,0
|
|
20241121,183500,626703210,6860,6860,6860,6860,0
|
|
20241121,183400,626703210,6860,6860,6860,6860,0
|
|
20241121,183300,626703210,6860,6860,6860,6860,0
|
|
20241121,183200,626703210,6860,6860,6860,6860,0
|
|
20241121,183100,626703210,6860,6860,6860,6860,0
|
|
20241121,183000,626703210,6860,6860,6860,6860,1065
|
|
20241121,182900,626703210,6860,6860,6860,6860,0
|
|
20241121,182800,626703210,6860,6860,6860,6860,0
|
|
20241121,182700,626703210,6860,6860,6860,6860,0
|
|
20241121,182600,626703210,6860,6860,6860,6860,0
|
|
20241121,182500,626703210,6860,6860,6860,6860,0
|
|
20241121,182400,626703210,6860,6860,6860,6860,0
|
|
20241121,182300,626703210,6860,6860,6860,6860,0
|
|
20241121,182200,626703210,6860,6860,6860,6860,0
|
|
20241121,182100,626703210,6860,6860,6860,6860,0
|
|
20241121,182000,626703210,6860,6860,6860,6860,0
|
|
20241121,181900,626703210,6860,6860,6860,6860,0
|
|
20241121,181800,626703210,6860,6860,6860,6860,0
|
|
20241121,181700,626703210,6860,6860,6860,6860,0
|
|
20241121,181600,626703210,6860,6860,6860,6860,0
|
|
20241121,181500,626703210,6860,6860,6860,6860,0
|
|
20241121,181400,626703210,6860,6860,6860,6860,0
|
|
20241121,181300,626703210,6860,6860,6860,6860,0
|
|
20241121,181200,626703210,6860,6860,6860,6860,0
|
|
20241121,181100,626703210,6860,6860,6860,6860,0
|
|
20241121,181000,626703210,6860,6860,6860,6860,0
|
|
20241121,180900,626703210,6860,6860,6860,6860,0
|
|
20241121,180800,626703210,6860,6860,6860,6860,0
|
|
20241121,180700,626703210,6860,6860,6860,6860,0
|
|
20241121,180600,626703210,6860,6860,6860,6860,0
|
|
20241121,180500,626703210,6860,6860,6860,6860,0
|
|
20241121,180400,626703210,6860,6860,6860,6860,0
|
|
20241121,180300,626703210,6860,6860,6860,6860,0
|
|
20241121,180200,626703210,6860,6860,6860,6860,0
|
|
20241121,180100,626703210,6860,6860,6860,6860,0
|
|
20241121,180000,626703210,6860,6860,6860,6860,1065
|
|
20241121,175900,626703210,6860,6860,6860,6860,0
|
|
20241121,175800,626703210,6860,6860,6860,6860,0
|
|
20241121,175700,626703210,6860,6860,6860,6860,0
|
|
20241121,175600,626703210,6860,6860,6860,6860,0
|
|
20241121,175500,626703210,6860,6860,6860,6860,0
|
|
20241121,175400,626703210,6860,6860,6860,6860,0
|
|
20241121,175300,626703210,6860,6860,6860,6860,0
|
|
20241121,175200,626703210,6860,6860,6860,6860,0
|
|
20241121,175100,626703210,6860,6860,6860,6860,0
|
|
20241121,175000,626703210,6860,6860,6860,6860,0
|
|
20241121,174900,626703210,6860,6860,6860,6860,0
|
|
20241121,174800,626703210,6860,6860,6860,6860,0
|
|
20241121,174700,626703210,6860,6860,6860,6860,0
|
|
20241121,174600,626703210,6860,6860,6860,6860,0
|
|
20241121,174500,626703210,6860,6860,6860,6860,0
|
|
20241121,174400,626703210,6860,6860,6860,6860,0
|
|
20241121,174300,626703210,6860,6860,6860,6860,0
|
|
20241121,174200,626703210,6860,6860,6860,6860,0
|
|
20241121,174100,626703210,6860,6860,6860,6860,0
|
|
20241121,174000,626703210,6860,6860,6860,6860,0
|
|
20241121,173900,626703210,6860,6860,6860,6860,0
|
|
20241121,173800,626703210,6860,6860,6860,6860,0
|
|
20241121,173700,626703210,6860,6860,6860,6860,0
|
|
20241121,173600,626703210,6860,6860,6860,6860,0
|
|
20241121,173500,626703210,6860,6860,6860,6860,0
|
|
20241121,173400,626703210,6860,6860,6860,6860,0
|
|
20241121,173300,626703210,6860,6860,6860,6860,0
|
|
20241121,173200,626703210,6860,6860,6860,6860,0
|
|
20241121,173100,626703210,6860,6860,6860,6860,0
|
|
20241121,173000,626703210,6860,6860,6860,6860,1065
|
|
20241121,172900,626703210,6860,6860,6860,6860,0
|
|
20241121,172800,626703210,6860,6860,6860,6860,0
|
|
20241121,172700,626703210,6860,6860,6860,6860,0
|
|
20241121,172600,626703210,6860,6860,6860,6860,0
|
|
20241121,172500,626703210,6860,6860,6860,6860,0
|
|
20241121,172400,626703210,6860,6860,6860,6860,0
|
|
20241121,172300,626703210,6860,6860,6860,6860,0
|
|
20241121,172200,626703210,6860,6860,6860,6860,0
|
|
20241121,172100,626703210,6860,6860,6860,6860,0
|
|
20241121,172000,626703210,6860,6860,6860,6860,0
|
|
20241121,171900,626703210,6860,6860,6860,6860,0
|
|
20241121,171800,626703210,6860,6860,6860,6860,0
|
|
20241121,171700,626703210,6860,6860,6860,6860,0
|
|
20241121,171600,626703210,6860,6860,6860,6860,0
|
|
20241121,171500,626703210,6860,6860,6860,6860,0
|
|
20241121,171400,626703210,6860,6860,6860,6860,0
|
|
20241121,171300,626703210,6860,6860,6860,6860,0
|
|
20241121,171200,626703210,6860,6860,6860,6860,0
|
|
20241121,171100,626703210,6860,6860,6860,6860,0
|
|
20241121,171000,626703210,6860,6860,6860,6860,0
|
|
20241121,170900,626703210,6860,6860,6860,6860,0
|
|
20241121,170800,626703210,6860,6860,6860,6860,0
|
|
20241121,170700,626703210,6860,6860,6860,6860,0
|
|
20241121,170600,626703210,6860,6860,6860,6860,0
|
|
20241121,170500,626703210,6860,6860,6860,6860,0
|
|
20241121,170400,626703210,6860,6860,6860,6860,0
|
|
20241121,170300,626703210,6860,6860,6860,6860,0
|
|
20241121,170200,626703210,6860,6860,6860,6860,0
|
|
20241121,170100,626703210,6860,6860,6860,6860,0
|
|
20241121,170000,626703210,6860,6860,6860,6860,1065
|
|
20241121,165900,626703210,6860,6860,6860,6860,0
|
|
20241121,165800,626703210,6860,6860,6860,6860,0
|
|
20241121,165700,626703210,6860,6860,6860,6860,0
|
|
20241121,165600,626703210,6860,6860,6860,6860,0
|
|
20241121,165500,626703210,6860,6860,6860,6860,0
|
|
20241121,165400,626703210,6860,6860,6860,6860,0
|
|
20241121,165300,626703210,6860,6860,6860,6860,0
|
|
20241121,165200,626703210,6860,6860,6860,6860,0
|
|
20241121,165100,626703210,6860,6860,6860,6860,0
|
|
20241121,165000,626703210,6860,6860,6860,6860,0
|
|
20241121,164900,626703210,6860,6860,6860,6860,0
|
|
20241121,164800,626703210,6860,6860,6860,6860,0
|
|
20241121,164700,626703210,6860,6860,6860,6860,0
|
|
20241121,164600,626703210,6860,6860,6860,6860,0
|
|
20241121,164500,626703210,6860,6860,6860,6860,0
|
|
20241121,164400,626703210,6860,6860,6860,6860,0
|
|
20241121,164300,626703210,6860,6860,6860,6860,0
|
|
20241121,164200,626703210,6860,6860,6860,6860,0
|
|
20241121,164100,626703210,6860,6860,6860,6860,0
|
|
20241121,164000,626703210,6860,6860,6860,6860,0
|
|
20241121,163900,626703210,6860,6860,6860,6860,0
|
|
20241121,163800,626703210,6860,6860,6860,6860,0
|
|
20241121,163700,626703210,6860,6860,6860,6860,0
|
|
20241121,163600,626703210,6860,6860,6860,6860,0
|
|
20241121,163500,626703210,6860,6860,6860,6860,0
|
|
20241121,163400,626703210,6860,6860,6860,6860,0
|
|
20241121,163300,626703210,6860,6860,6860,6860,0
|
|
20241121,163200,626703210,6860,6860,6860,6860,0
|
|
20241121,163100,626703210,6860,6860,6860,6860,0
|
|
20241121,163000,626703210,6860,6860,6860,6860,1065
|
|
20241121,162900,626703210,6860,6860,6860,6860,0
|
|
20241121,162800,626703210,6860,6860,6860,6860,0
|
|
20241121,162700,626703210,6860,6860,6860,6860,0
|
|
20241121,162600,626703210,6860,6860,6860,6860,0
|
|
20241121,162500,626703210,6860,6860,6860,6860,0
|
|
20241121,162400,626703210,6860,6860,6860,6860,0
|
|
20241121,162300,626703210,6860,6860,6860,6860,0
|
|
20241121,162200,626703210,6860,6860,6860,6860,0
|
|
20241121,162100,626703210,6860,6860,6860,6860,0
|
|
20241121,162000,626703210,6860,6860,6860,6860,0
|
|
20241121,161900,626703210,6860,6860,6860,6860,0
|
|
20241121,161800,626703210,6860,6860,6860,6860,0
|
|
20241121,161700,626703210,6860,6860,6860,6860,0
|
|
20241121,161600,626703210,6860,6860,6860,6860,0
|
|
20241121,161500,626703210,6860,6860,6860,6860,0
|
|
20241121,161400,626703210,6860,6860,6860,6860,0
|
|
20241121,161300,626703210,6860,6860,6860,6860,0
|
|
20241121,161200,626703210,6860,6860,6860,6860,0
|
|
20241121,161100,626703210,6860,6860,6860,6860,0
|
|
20241121,161000,626703210,6860,6860,6860,6860,0
|
|
20241121,160900,626703210,6860,6860,6860,6860,0
|
|
20241121,160800,626703210,6860,6860,6860,6860,0
|
|
20241121,160700,626703210,6860,6860,6860,6860,0
|
|
20241121,160600,626703210,6860,6860,6860,6860,0
|
|
20241121,160500,626703210,6860,6860,6860,6860,0
|
|
20241121,160400,626703210,6860,6860,6860,6860,0
|
|
20241121,160300,626703210,6860,6860,6860,6860,0
|
|
20241121,160200,626703210,6860,6860,6860,6860,0
|
|
20241121,160100,626703210,6860,6860,6860,6860,0
|
|
20241121,160000,626703210,6860,6860,6860,6860,1065
|
|
20241121,155900,626703210,6860,6860,6860,6860,0
|
|
20241121,155800,626703210,6860,6860,6860,6860,0
|
|
20241121,155700,626703210,6860,6860,6860,6860,0
|
|
20241121,155600,626703210,6860,6860,6860,6860,0
|
|
20241121,155500,626703210,6860,6860,6860,6860,0
|
|
20241121,155400,626703210,6860,6860,6860,6860,0
|
|
20241121,155300,626703210,6860,6860,6860,6860,0
|
|
20241121,155200,626703210,6860,6860,6860,6860,0
|
|
20241121,155100,626703210,6860,6860,6860,6860,0
|
|
20241121,155000,626703210,6860,6860,6860,6860,0
|
|
20241121,154900,626703210,6860,6860,6860,6860,0
|
|
20241121,154800,626703210,6860,6860,6860,6860,0
|
|
20241121,154700,626703210,6860,6860,6860,6860,0
|
|
20241121,154600,626703210,6860,6860,6860,6860,0
|
|
20241121,154500,626703210,6860,6860,6860,6860,0
|
|
20241121,154400,626703210,6860,6860,6860,6860,0
|
|
20241121,154300,626703210,6860,6860,6860,6860,0
|
|
20241121,154200,626703210,6860,6860,6860,6860,0
|
|
20241121,154100,626703210,6860,6860,6860,6860,0
|
|
20241121,154000,626703210,6860,6860,6860,6860,0
|
|
20241121,153900,626703210,6860,6860,6860,6860,0
|
|
20241121,153800,626703210,6860,6860,6860,6860,0
|
|
20241121,153700,626703210,6860,6860,6860,6860,0
|
|
20241121,153600,626703210,6860,6860,6860,6860,0
|
|
20241121,153500,626703210,6860,6860,6860,6860,0
|
|
20241121,153400,626703210,6860,6860,6860,6860,0
|
|
20241121,153300,626703210,6860,6860,6860,6860,0
|
|
20241121,153200,626703210,6860,6860,6860,6860,0
|
|
20241121,153100,626703210,6860,6860,6860,6860,0
|
|
20241121,153000,626703210,6860,6860,6860,6860,2130
|
|
20241121,152900,619397310,6860,6860,6860,6860,0
|
|
20241121,152800,619397310,6860,6860,6860,6860,0
|
|
20241121,152700,619397310,6860,6860,6860,6860,0
|
|
20241121,152600,619397310,6860,6860,6860,6860,0
|
|
20241121,152500,619397310,6860,6860,6860,6860,0
|
|
20241121,152400,619397310,6860,6860,6860,6860,0
|
|
20241121,152300,619397310,6860,6860,6860,6860,0
|
|
20241121,152200,619397310,6860,6860,6860,6860,0
|
|
20241121,152100,619397310,6860,6860,6860,6860,0
|
|
20241121,152000,619397310,6860,6860,6860,6860,0
|
|
20241121,151900,619397310,6860,6870,6870,6860,282
|
|
20241121,151800,617460720,6870,6870,6870,6860,128
|
|
20241121,151700,616581500,6860,6860,6870,6860,64
|
|
20241121,151600,616142360,6860,6860,6860,6860,3
|
|
20241121,151500,616121780,6860,6860,6860,6860,0
|
|
20241121,151400,616121780,6860,6860,6860,6860,0
|
|
20241121,151300,616121780,6860,6860,6860,6860,0
|
|
20241121,151200,616121780,6860,6860,6860,6860,0
|
|
20241121,151100,616121780,6860,6860,6860,6860,0
|
|
20241121,151000,616121780,6860,6860,6860,6860,55
|
|
20241121,150900,615744480,6860,6860,6860,6860,10
|
|
20241121,150800,615675880,6870,6870,6870,6870,16
|
|
20241121,150700,615565960,6870,6870,6870,6870,43
|
|
20241121,150600,615270550,6870,6870,6870,6870,239
|
|
20241121,150500,613628620,6870,6870,6870,6870,2
|
|
20241121,150400,613614880,6870,6880,6880,6870,11
|
|
20241121,150300,613539210,6880,6870,6880,6870,155
|
|
20241121,150200,612472860,6900,6900,6900,6900,0
|
|
20241121,150100,612472860,6900,6900,6900,6900,80
|
|
20241121,150000,611920860,6900,6900,6900,6900,0
|
|
20241121,145900,611920860,6900,6900,6900,6900,0
|
|
20241121,145800,611920860,6900,6900,6900,6900,2
|
|
20241121,145700,611907060,6900,6900,6900,6900,0
|
|
20241121,145600,611907060,6900,6870,6900,6870,950
|
|
20241121,145500,605358050,6870,6870,6870,6870,800
|
|
20241121,145400,599862050,6860,6860,6860,6860,0
|
|
20241121,145300,599862050,6860,6860,6860,6860,382
|
|
20241121,145200,597241530,6870,6880,6880,6870,278
|
|
20241121,145100,595331340,6880,6870,6880,6870,153
|
|
20241121,145000,594280220,6880,6880,6880,6880,6
|
|
20241121,144900,594238940,6880,6880,6880,6880,0
|
|
20241121,144800,594238940,6880,6880,6880,6880,191
|
|
20241121,144700,592924860,6890,6890,6890,6890,0
|
|
20241121,144600,592924860,6890,6890,6890,6890,0
|
|
20241121,144500,592924860,6890,6890,6890,6890,1
|
|
20241121,144400,592917970,6880,6880,6880,6880,0
|
|
20241121,144300,592917970,6880,6880,6880,6880,499
|
|
20241121,144200,589484850,6870,6870,6870,6870,280
|
|
20241121,144100,587561250,6880,6870,6880,6870,2
|
|
20241121,144000,587547500,6870,6870,6870,6870,0
|
|
20241121,143900,587547500,6870,6870,6870,6870,0
|
|
20241121,143800,587547500,6870,6860,6870,6860,67
|
|
20241121,143700,587087500,6870,6870,6870,6870,4
|
|
20241121,143600,587060020,6870,6870,6870,6870,64
|
|
20241121,143500,586620340,6870,6870,6870,6860,4
|
|
20241121,143400,586592880,6880,6880,6880,6880,0
|
|
20241121,143300,586592880,6880,6880,6880,6880,0
|
|
20241121,143200,586592880,6880,6870,6880,6870,78
|
|
20241121,143100,586057010,6880,6870,6880,6870,98
|
|
20241121,143000,585383720,6880,6880,6880,6880,0
|
|
20241121,142900,585383720,6880,6880,6880,6880,0
|
|
20241121,142800,585383720,6880,6880,6880,6880,0
|
|
20241121,142700,585383720,6880,6880,6880,6880,437
|
|
20241121,142600,582377160,6870,6870,6870,6870,0
|
|
20241121,142500,582377160,6870,6870,6870,6870,0
|
|
20241121,142400,582377160,6870,6870,6870,6870,143
|
|
20241121,142300,581394750,6870,6870,6870,6870,0
|
|
20241121,142200,581394750,6870,6870,6870,6870,0
|
|
20241121,142100,581394750,6870,6870,6870,6870,0
|
|
20241121,142000,581394750,6870,6870,6870,6870,7
|
|
20241121,141900,581346660,6860,6860,6860,6860,0
|
|
20241121,141800,581346660,6860,6860,6860,6860,0
|
|
20241121,141700,581346660,6860,6870,6870,6860,202
|
|
20241121,141600,579960030,6880,6880,6880,6880,0
|
|
20241121,141500,579960030,6880,6880,6880,6880,40
|
|
20241121,141400,579684830,6880,6880,6880,6880,0
|
|
20241121,141300,579684830,6880,6880,6880,6880,66
|
|
20241121,141200,579230750,6880,6880,6880,6880,0
|
|
20241121,141100,579230750,6880,6880,6880,6880,0
|
|
20241121,141000,579230750,6880,6880,6880,6880,1
|
|
20241121,140900,579223870,6870,6870,6870,6870,3
|
|
20241121,140800,579203260,6850,6850,6850,6850,0
|
|
20241121,140700,579203260,6850,6850,6850,6850,0
|
|
20241121,140600,579203260,6850,6850,6850,6850,0
|
|
20241121,140500,579203260,6850,6850,6850,6850,3
|
|
20241121,140400,579182710,6860,6860,6860,6860,0
|
|
20241121,140300,579182710,6860,6860,6860,6860,11
|
|
20241121,140200,579107250,6880,6870,6880,6850,623
|
|
20241121,140100,574827620,6880,6880,6880,6880,0
|
|
20241121,140000,574827620,6880,6880,6880,6880,0
|
|
20241121,135900,574827620,6880,6880,6880,6880,0
|
|
20241121,135800,574827620,6880,6880,6880,6880,0
|
|
20241121,135700,574827620,6880,6880,6880,6880,2
|
|
20241121,135600,574813860,6880,6860,6880,6860,573
|
|
20241121,135500,570882980,6860,6860,6860,6860,0
|
|
20241121,135400,570882980,6860,6860,6860,6860,2
|
|
20241121,135300,570869260,6880,6880,6880,6880,0
|
|
20241121,135200,570869260,6880,6880,6880,6880,0
|
|
20241121,135100,570869260,6880,6880,6880,6880,0
|
|
20241121,135000,570869260,6880,6880,6880,6880,2
|
|
20241121,134900,570855500,6870,6870,6870,6870,0
|
|
20241121,134800,570855500,6870,6870,6870,6870,455
|
|
20241121,134700,567729650,6870,6870,6870,6870,0
|
|
20241121,134600,567729650,6870,6870,6870,6870,45
|
|
20241121,134500,567420500,6830,6850,6850,6830,1000
|
|
20241121,134400,560581140,6870,6870,6870,6850,104
|
|
20241121,134300,559866720,6840,6840,6840,6840,0
|
|
20241121,134200,559866720,6840,6840,6840,6840,0
|
|
20241121,134100,559866720,6840,6840,6840,6840,0
|
|
20241121,134000,559866720,6840,6840,6840,6840,0
|
|
20241121,133900,559866720,6840,6840,6840,6840,0
|
|
20241121,133800,559866720,6840,6840,6840,6840,0
|
|
20241121,133700,559866720,6840,6880,6880,6840,1562
|
|
20241121,133600,549145580,6870,6870,6870,6870,29
|
|
20241121,133500,548946350,6870,6870,6870,6870,0
|
|
20241121,133400,548946350,6870,6870,6870,6870,0
|
|
20241121,133300,548946350,6870,6860,6870,6860,124
|
|
20241121,133200,548094710,6860,6860,6860,6860,0
|
|
20241121,133100,548094710,6860,6860,6860,6860,3
|
|
20241121,133000,548074130,6860,6860,6860,6860,24
|
|
20241121,132900,547909490,6870,6870,6870,6870,1
|
|
20241121,132800,547902620,6870,6870,6870,6870,2
|
|
20241121,132700,547888880,6860,6860,6860,6860,473
|
|
20241121,132600,544644100,6870,6870,6870,6870,188
|
|
20241121,132500,543352540,6870,6870,6870,6870,1
|
|
20241121,132400,543345670,6890,6890,6890,6890,0
|
|
20241121,132300,543345670,6890,6890,6890,6890,0
|
|
20241121,132200,543345670,6890,6890,6890,6890,1
|
|
20241121,132100,543338780,6880,6880,6880,6880,6
|
|
20241121,132000,543297500,6880,6880,6880,6880,0
|
|
20241121,131900,543297500,6880,6880,6880,6880,39
|
|
20241121,131800,543029180,6890,6890,6890,6890,297
|
|
20241121,131700,540982850,6890,6890,6890,6890,0
|
|
20241121,131600,540982850,6890,6890,6890,6890,60
|
|
20241121,131500,540569450,6890,6890,6890,6890,0
|
|
20241121,131400,540569450,6890,6890,6890,6890,0
|
|
20241121,131300,540569450,6890,6890,6890,6890,0
|
|
20241121,131200,540569450,6890,6890,6890,6890,65
|
|
20241121,131100,540121600,6890,6890,6890,6890,500
|
|
20241121,131000,536676600,6890,6880,6890,6880,45
|
|
20241121,130900,536366990,6880,6880,6880,6880,0
|
|
20241121,130800,536366990,6880,6880,6880,6880,1
|
|
20241121,130700,536360110,6860,6860,6860,6860,0
|
|
20241121,130600,536360110,6860,6860,6860,6860,0
|
|
20241121,130500,536360110,6860,6860,6860,6860,0
|
|
20241121,130400,536360110,6860,6860,6860,6860,2
|
|
20241121,130300,536346390,6850,6860,6890,6850,108
|
|
20241121,130200,535603670,6850,6850,6850,6850,0
|
|
20241121,130100,535603670,6850,6850,6850,6850,0
|
|
20241121,130000,535603670,6850,6850,6850,6850,0
|
|
20241121,125900,535603670,6850,6850,6850,6850,45
|
|
20241121,125800,535295420,6840,6840,6840,6840,3
|
|
20241121,125700,535274900,6840,6840,6840,6840,0
|
|
20241121,125600,535274900,6840,6840,6840,6840,50
|
|
20241121,125500,534932900,6850,6850,6850,6850,0
|
|
20241121,125400,534932900,6850,6850,6850,6850,30
|
|
20241121,125300,534727400,6840,6840,6840,6840,7
|
|
20241121,125200,534679520,6840,6840,6840,6840,20
|
|
20241121,125100,534542720,6840,6840,6840,6840,8
|
|
20241121,125000,534488000,6850,6850,6850,6850,0
|
|
20241121,124900,534488000,6850,6850,6850,6850,0
|
|
20241121,124800,534488000,6850,6840,6850,6840,51
|
|
20241121,124700,534139150,6840,6840,6840,6840,140
|
|
20241121,124600,533181550,6840,6840,6840,6840,0
|
|
20241121,124500,533181550,6840,6840,6860,6840,3
|
|
20241121,124400,533161010,6870,6850,6870,6850,33
|
|
20241121,124300,532934800,6840,6840,6840,6840,11
|
|
20241121,124200,532859560,6840,6840,6840,6840,11
|
|
20241121,124100,532784320,6850,6850,6850,6850,0
|
|
20241121,124000,532784320,6850,6850,6850,6850,0
|
|
20241121,123900,532784320,6850,6850,6850,6850,0
|
|
20241121,123800,532784320,6850,6850,6850,6850,0
|
|
20241121,123700,532784320,6850,6850,6850,6850,20
|
|
20241121,123600,532647320,6850,6850,6850,6850,2
|
|
20241121,123500,532633620,6860,6860,6860,6860,35
|
|
20241121,123400,532393520,6860,6860,6860,6860,0
|
|
20241121,123300,532393520,6860,6870,6870,6860,793
|
|
20241121,123200,526952750,6870,6870,6870,6870,16
|
|
20241121,123100,526842830,6870,6870,6870,6870,106
|
|
20241121,123000,526114610,6860,6860,6860,6860,0
|
|
20241121,122900,526114610,6860,6860,6860,6860,256
|
|
20241121,122800,524358450,6860,6860,6860,6860,0
|
|
20241121,122700,524358450,6860,6860,6860,6860,0
|
|
20241121,122600,524358450,6860,6860,6860,6860,43
|
|
20241121,122500,524063470,6840,6840,6840,6840,0
|
|
20241121,122400,524063470,6840,6850,6850,6840,78
|
|
20241121,122300,523529850,6860,6860,6860,6860,0
|
|
20241121,122200,523529850,6860,6860,6860,6860,5
|
|
20241121,122100,523495550,6860,6860,6860,6860,0
|
|
20241121,122000,523495550,6860,6860,6860,6860,0
|
|
20241121,121900,523495550,6860,6860,6860,6860,284
|
|
20241121,121800,521547310,6860,6860,6860,6860,186
|
|
20241121,121700,520271350,6860,6850,6860,6850,25
|
|
20241121,121600,520099870,6850,6840,6850,6840,98
|
|
20241121,121500,519429500,6840,6840,6840,6840,0
|
|
20241121,121400,519429500,6840,6840,6840,6840,0
|
|
20241121,121300,519429500,6840,6840,6840,6840,36
|
|
20241121,121200,519183260,6840,6840,6840,6840,0
|
|
20241121,121100,519183260,6840,6830,6840,6830,65
|
|
20241121,121000,518739300,6830,6830,6830,6830,322
|
|
20241121,120900,516540040,6830,6830,6830,6830,1
|
|
20241121,120800,516533210,6830,6830,6830,6830,12
|
|
20241121,120700,516451250,6830,6830,6830,6830,0
|
|
20241121,120600,516451250,6830,6830,6850,6800,7450
|
|
20241121,120500,465698210,6870,6890,6890,6820,5083
|
|
20241121,120400,430878160,6900,6900,6900,6900,194
|
|
20241121,120300,429539560,6890,6890,6890,6890,0
|
|
20241121,120200,429539560,6890,6920,6920,6890,6720
|
|
20241121,120100,383192330,6910,6910,6910,6910,0
|
|
20241121,120000,383192330,6910,6910,6910,6910,0
|
|
20241121,115900,383192330,6910,6920,6920,6910,600
|
|
20241121,115800,379045380,6920,6920,6920,6920,0
|
|
20241121,115700,379045380,6920,6920,6920,6920,0
|
|
20241121,115600,379045380,6920,6920,6920,6920,49
|
|
20241121,115500,378706300,6920,6920,6920,6920,0
|
|
20241121,115400,378706300,6920,6920,6920,6920,15
|
|
20241121,115300,378602500,6910,6910,6910,6910,3
|
|
20241121,115200,378581770,6920,6920,6920,6920,0
|
|
20241121,115100,378581770,6920,6920,6920,6920,50
|
|
20241121,115000,378235770,6910,6910,6910,6910,15
|
|
20241121,114900,378132120,6910,6910,6910,6910,15
|
|
20241121,114800,378028470,6910,6910,6910,6910,0
|
|
20241121,114700,378028470,6910,6930,6930,6910,1971
|
|
20241121,114600,364401860,6950,6950,6950,6950,0
|
|
20241121,114500,364401860,6950,6950,6950,6950,0
|
|
20241121,114400,364401860,6950,6950,6950,6950,4
|
|
20241121,114300,364374060,6930,6930,6930,6930,0
|
|
20241121,114200,364374060,6930,6930,6930,6930,0
|
|
20241121,114100,364374060,6930,6930,6930,6930,0
|
|
20241121,114000,364374060,6930,6930,6930,6930,0
|
|
20241121,113900,364374060,6930,6930,6930,6930,495
|
|
20241121,113800,360943710,6980,6980,6980,6980,0
|
|
20241121,113700,360943710,6980,6940,6980,6940,576
|
|
20241121,113600,356943870,6940,6940,6940,6940,0
|
|
20241121,113500,356943870,6940,6940,6940,6940,0
|
|
20241121,113400,356943870,6940,6940,6940,6940,0
|
|
20241121,113300,356943870,6940,6940,6940,6940,0
|
|
20241121,113200,356943870,6940,6940,6940,6940,144
|
|
20241121,113100,355944510,6940,6940,6940,6940,431
|
|
20241121,113000,352953370,6930,6930,6930,6930,182
|
|
20241121,112900,351692110,6930,6950,6950,6930,434
|
|
20241121,112800,348679160,6950,6950,6950,6950,0
|
|
20241121,112700,348679160,6950,6950,6950,6950,18
|
|
20241121,112600,348554060,6950,6960,6960,6950,59
|
|
20241121,112500,348143450,6960,6960,6960,6960,0
|
|
20241121,112400,348143450,6960,6960,6960,6960,1
|
|
20241121,112300,348136490,6950,6950,6950,6950,11
|
|
20241121,112200,348060040,6950,6950,6950,6950,0
|
|
20241121,112100,348060040,6950,6950,6950,6950,0
|
|
20241121,112000,348060040,6950,6950,6950,6950,31
|
|
20241121,111900,347844590,6950,6950,6950,6950,0
|
|
20241121,111800,347844590,6950,6950,6950,6950,0
|
|
20241121,111700,347844590,6950,6950,6950,6950,0
|
|
20241121,111600,347844590,6950,6950,6950,6950,1
|
|
20241121,111500,347837640,6950,6950,6950,6950,0
|
|
20241121,111400,347837640,6950,6950,6950,6950,19
|
|
20241121,111300,347705590,6950,6950,6950,6950,0
|
|
20241121,111200,347705590,6950,6950,6950,6950,0
|
|
20241121,111100,347705590,6950,6960,6980,6950,605
|
|
20241121,111000,343495360,6960,6960,6960,6960,0
|
|
20241121,110900,343495360,6960,6990,6990,6960,72
|
|
20241121,110800,342993720,6970,6980,6980,6970,791
|
|
20241121,110700,337475450,6970,6970,6970,6970,77
|
|
20241121,110600,336938760,6960,6960,6960,6960,3
|
|
20241121,110500,336917880,6960,6960,6960,6960,20
|
|
20241121,110400,336778680,6960,6960,6960,6960,3
|
|
20241121,110300,336757800,6960,6960,6960,6960,0
|
|
20241121,110200,336757800,6960,6960,6960,6960,54
|
|
20241121,110100,336381960,6960,6950,6960,6950,24
|
|
20241121,110000,336215150,6960,6960,6960,6960,1
|
|
20241121,105900,336208190,6950,6950,6950,6950,0
|
|
20241121,105800,336208190,6950,6950,6950,6950,132
|
|
20241121,105700,335290790,6940,6940,6940,6940,28
|
|
20241121,105600,335096470,6950,6950,6950,6950,50
|
|
20241121,105500,334748970,6950,6950,6950,6950,0
|
|
20241121,105400,334748970,6950,6950,6950,6950,387
|
|
20241121,105300,332059320,6950,6940,6950,6940,110
|
|
20241121,105200,331295360,6930,6930,6930,6930,21
|
|
20241121,105100,331149830,6940,6940,6940,6940,100
|
|
20241121,105000,330455830,6920,6920,6920,6920,0
|
|
20241121,104900,330455830,6920,6920,6920,6920,0
|
|
20241121,104800,330455830,6920,6920,6920,6920,0
|
|
20241121,104700,330455830,6920,6920,6920,6920,0
|
|
20241121,104600,330455830,6920,6920,6920,6920,217
|
|
20241121,104500,328954190,6930,6940,6950,6930,1178
|
|
20241121,104400,320780970,6940,6930,6940,6930,272
|
|
20241121,104300,318893790,6930,6930,6930,6930,10
|
|
20241121,104200,318824490,6940,6940,6940,6940,0
|
|
20241121,104100,318824490,6940,6940,6940,6940,30
|
|
20241121,104000,318616290,6950,6940,6950,6940,20
|
|
20241121,103900,318477390,6950,6950,6950,6950,0
|
|
20241121,103800,318477390,6950,6950,6950,6950,0
|
|
20241121,103700,318477390,6950,6950,6950,6950,0
|
|
20241121,103600,318477390,6950,6950,6950,6950,0
|
|
20241121,103500,318477390,6950,6930,6950,6930,48
|
|
20241121,103400,318144520,6920,6920,6920,6920,27
|
|
20241121,103300,317957680,6920,6920,6920,6920,2
|
|
20241121,103200,317943840,6910,6910,6910,6910,28
|
|
20241121,103100,317750360,6910,6910,6910,6910,124
|
|
20241121,103000,316893520,6940,6940,6940,6940,1
|
|
20241121,102900,316886580,6940,6940,6940,6940,1
|
|
20241121,102800,316879640,6900,6940,6940,6900,150
|
|
20241121,102700,315842080,6940,6940,6940,6940,450
|
|
20241121,102600,312719080,6940,6910,6940,6910,102
|
|
20241121,102500,312012970,6910,6910,6910,6910,0
|
|
20241121,102400,312012970,6910,6910,6910,6910,25
|
|
20241121,102300,311840220,6900,6900,6900,6900,344
|
|
20241121,102200,309466620,6900,6920,6920,6900,3748
|
|
20241121,102100,283595360,6950,6920,6950,6920,32
|
|
20241121,102000,283373890,6910,6930,6930,6910,2537
|
|
20241121,101900,265830820,6930,6930,6930,6930,17
|
|
20241121,101800,265713010,6950,6950,6950,6950,1
|
|
20241121,101700,265706060,6930,6940,6940,6930,18
|
|
20241121,101600,265581310,6930,6930,6930,6930,0
|
|
20241121,101500,265581310,6930,6930,6930,6930,0
|
|
20241121,101400,265581310,6930,6930,6930,6930,19
|
|
20241121,101300,265449640,6950,6930,6950,6930,4
|
|
20241121,101200,265421900,6950,6920,6950,6920,19
|
|
20241121,101100,265290390,6920,6930,6930,6920,2163
|
|
20241121,101000,250317650,6940,6940,6940,6940,466
|
|
20241121,100900,247083610,6940,6940,6940,6940,44
|
|
20241121,100800,246778250,6940,6940,6940,6940,0
|
|
20241121,100700,246778250,6940,6940,6940,6940,285
|
|
20241121,100600,244800350,6950,6950,6950,6950,4
|
|
20241121,100500,244772550,6950,6950,6950,6950,144
|
|
20241121,100400,243771750,6950,6950,6950,6950,27
|
|
20241121,100300,243584100,6960,6960,6960,6960,0
|
|
20241121,100200,243584100,6960,6960,6960,6960,1
|
|
20241121,100100,243577140,6960,6960,6960,6960,0
|
|
20241121,100000,243577140,6960,6960,6960,6960,0
|
|
20241121,095900,243577140,6960,6960,6960,6960,2
|
|
20241121,095800,243563220,6950,6960,6960,6950,190
|
|
20241121,095700,242241720,6950,6950,6950,6950,50
|
|
20241121,095600,241894220,6950,6950,6950,6950,0
|
|
20241121,095500,241894220,6950,6950,6950,6950,238
|
|
20241121,095400,240240120,6940,6940,6940,6940,723
|
|
20241121,095300,235222500,6940,6940,6940,6940,3
|
|
20241121,095200,235201680,6940,6960,6960,6940,1234
|
|
20241121,095100,226626250,6960,6960,6960,6960,19
|
|
20241121,095000,226494010,6980,6980,6980,6980,0
|
|
20241121,094900,226494010,6980,6980,6980,6980,100
|
|
20241121,094800,225796010,6980,6990,6990,6980,522
|
|
20241121,094700,222152230,6960,6960,6960,6960,0
|
|
20241121,094600,222152230,6960,6970,6970,6960,1000
|
|
20241121,094500,215190440,6960,6960,6960,6960,13
|
|
20241121,094400,215099960,6990,6990,6990,6990,182
|
|
20241121,094300,213827780,7000,6990,7000,6990,458
|
|
20241121,094200,210625350,6990,6990,6990,6990,202
|
|
20241121,094100,209213370,6980,6980,6980,6980,598
|
|
20241121,094000,205039330,6920,6950,6950,6920,1000
|
|
20241121,093900,198108450,6950,7010,7010,6940,3671
|
|
20241121,093800,172474380,7010,7040,7040,7010,217
|
|
20241121,093700,170946730,7040,7010,7040,7010,35
|
|
20241121,093600,170701350,7010,7030,7030,7010,1013
|
|
20241121,093500,163591090,7060,7030,7060,7030,200
|
|
20241121,093400,162185060,7060,7030,7060,7030,2
|
|
20241121,093300,162170970,7060,7020,7060,7020,2
|
|
20241121,093200,162156890,7060,7060,7060,7060,0
|
|
20241121,093100,162156890,7060,7020,7060,7020,278
|
|
20241121,093000,160205290,7020,7030,7030,7020,1071
|
|
20241121,092900,152679950,7030,7070,7070,7030,1969
|
|
20241121,092800,138797970,7050,7050,7050,7050,0
|
|
20241121,092700,138797970,7050,7050,7050,7050,0
|
|
20241121,092600,138797970,7050,7050,7050,7050,184
|
|
20241121,092500,137500770,7050,7060,7060,7050,232
|
|
20241121,092400,135864330,7080,7080,7080,7080,80
|
|
20241121,092300,135297930,7080,7080,7080,7080,4
|
|
20241121,092200,135269610,7080,7080,7080,7080,200
|
|
20241121,092100,133853610,7050,7050,7050,7050,1285
|
|
20241121,092000,124794360,7060,7090,7090,7060,2348
|
|
20241121,091900,108180220,7100,7160,7160,7090,5180
|
|
20241121,091800,71335740,7160,7160,7160,7160,0
|
|
20241121,091700,71335740,7160,7160,7160,7160,0
|
|
20241121,091600,71335740,7160,7160,7160,7160,3
|
|
20241121,091500,71314260,7160,7160,7160,7160,0
|
|
20241121,091400,71314260,7160,7160,7160,7160,0
|
|
20241121,091300,71314260,7160,7150,7160,7140,848
|
|
20241121,091200,65248750,7160,7160,7160,7160,28
|
|
20241121,091100,65048270,7190,7190,7190,7190,140
|
|
20241121,091000,64041670,7170,7170,7170,7170,3413
|
|
20241121,090900,39570460,7170,7170,7170,7170,1530
|
|
20241121,090800,28600360,7190,7200,7200,7190,2540
|
|
20241121,090700,10333620,7200,7200,7200,7200,230
|
|
20241121,090600,8677620,7230,7230,7230,7230,0
|
|
20241121,090500,8677620,7230,7220,7230,7220,1000
|
|
20241121,090400,1449840,7220,7220,7220,7220,20
|
|
20241121,090300,1305440,7230,7230,7230,7230,12
|
|
20241121,090200,1218680,7230,7230,7230,7230,0
|
|
20241121,090100,1218680,7230,7230,7230,7230,35
|
|
20241121,090000,965630,7230,7200,7240,7200,134
|