587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,184400,889416080,6900,6900,6900,6900,1028
|
|
20241104,184300,889416080,6900,6900,6900,6900,0
|
|
20241104,184200,889416080,6900,6900,6900,6900,0
|
|
20241104,184100,889416080,6900,6900,6900,6900,0
|
|
20241104,184000,889416080,6900,6900,6900,6900,0
|
|
20241104,183900,889416080,6900,6900,6900,6900,0
|
|
20241104,183800,889416080,6900,6900,6900,6900,0
|
|
20241104,183700,889416080,6900,6900,6900,6900,0
|
|
20241104,183600,889416080,6900,6900,6900,6900,0
|
|
20241104,183500,889416080,6900,6900,6900,6900,0
|
|
20241104,183400,889416080,6900,6900,6900,6900,0
|
|
20241104,183300,889416080,6900,6900,6900,6900,0
|
|
20241104,183200,889416080,6900,6900,6900,6900,0
|
|
20241104,183100,889416080,6900,6900,6900,6900,0
|
|
20241104,183000,889416080,6900,6900,6900,6900,0
|
|
20241104,182900,889416080,6900,6900,6900,6900,0
|
|
20241104,182800,889416080,6900,6900,6900,6900,0
|
|
20241104,182700,889416080,6900,6900,6900,6900,0
|
|
20241104,182600,889416080,6900,6900,6900,6900,0
|
|
20241104,182500,889416080,6900,6900,6900,6900,0
|
|
20241104,182400,889416080,6900,6900,6900,6900,0
|
|
20241104,182300,889416080,6900,6900,6900,6900,0
|
|
20241104,182200,889416080,6900,6900,6900,6900,0
|
|
20241104,182100,889416080,6900,6900,6900,6900,0
|
|
20241104,182000,889416080,6900,6900,6900,6900,0
|
|
20241104,181900,889416080,6900,6900,6900,6900,0
|
|
20241104,181800,889416080,6900,6900,6900,6900,0
|
|
20241104,181700,889416080,6900,6900,6900,6900,0
|
|
20241104,181600,889416080,6900,6900,6900,6900,0
|
|
20241104,181500,889416080,6900,6900,6900,6900,0
|
|
20241104,181400,889416080,6900,6900,6900,6900,1028
|
|
20241104,181300,889416080,6900,6900,6900,6900,0
|
|
20241104,181200,889416080,6900,6900,6900,6900,0
|
|
20241104,181100,889416080,6900,6900,6900,6900,0
|
|
20241104,181000,889416080,6900,6900,6900,6900,0
|
|
20241104,180900,889416080,6900,6900,6900,6900,0
|
|
20241104,180800,889416080,6900,6900,6900,6900,0
|
|
20241104,180700,889416080,6900,6900,6900,6900,0
|
|
20241104,180600,889416080,6900,6900,6900,6900,0
|
|
20241104,180500,889416080,6900,6900,6900,6900,0
|
|
20241104,180400,889416080,6900,6900,6900,6900,0
|
|
20241104,180300,889416080,6900,6900,6900,6900,0
|
|
20241104,180200,889416080,6900,6900,6900,6900,0
|
|
20241104,180100,889416080,6900,6900,6900,6900,0
|
|
20241104,180000,889416080,6900,6900,6900,6900,0
|
|
20241104,175900,889416080,6900,6900,6900,6900,0
|
|
20241104,175800,889416080,6900,6900,6900,6900,0
|
|
20241104,175700,889416080,6900,6900,6900,6900,0
|
|
20241104,175600,889416080,6900,6900,6900,6900,0
|
|
20241104,175500,889416080,6900,6900,6900,6900,0
|
|
20241104,175400,889416080,6900,6900,6900,6900,0
|
|
20241104,175300,889416080,6900,6900,6900,6900,0
|
|
20241104,175200,889416080,6900,6900,6900,6900,0
|
|
20241104,175100,889416080,6900,6900,6900,6900,0
|
|
20241104,175000,889416080,6900,6900,6900,6900,0
|
|
20241104,174900,889416080,6900,6900,6900,6900,0
|
|
20241104,174800,889416080,6900,6900,6900,6900,0
|
|
20241104,174700,889416080,6900,6900,6900,6900,0
|
|
20241104,174600,889416080,6900,6900,6900,6900,0
|
|
20241104,174500,889416080,6900,6900,6900,6900,0
|
|
20241104,174400,889416080,6900,6900,6900,6900,1028
|
|
20241104,174300,889416080,6900,6900,6900,6900,0
|
|
20241104,174200,889416080,6900,6900,6900,6900,0
|
|
20241104,174100,889416080,6900,6900,6900,6900,0
|
|
20241104,174000,889416080,6900,6900,6900,6900,0
|
|
20241104,173900,889416080,6900,6900,6900,6900,0
|
|
20241104,173800,889416080,6900,6900,6900,6900,0
|
|
20241104,173700,889416080,6900,6900,6900,6900,0
|
|
20241104,173600,889416080,6900,6900,6900,6900,0
|
|
20241104,173500,889416080,6900,6900,6900,6900,0
|
|
20241104,173400,889416080,6900,6900,6900,6900,0
|
|
20241104,173300,889416080,6900,6900,6900,6900,0
|
|
20241104,173200,889416080,6900,6900,6900,6900,0
|
|
20241104,173100,889416080,6900,6900,6900,6900,0
|
|
20241104,173000,889416080,6900,6900,6900,6900,0
|
|
20241104,172900,889416080,6900,6900,6900,6900,0
|
|
20241104,172800,889416080,6900,6900,6900,6900,0
|
|
20241104,172700,889416080,6900,6900,6900,6900,0
|
|
20241104,172600,889416080,6900,6900,6900,6900,0
|
|
20241104,172500,889416080,6900,6900,6900,6900,0
|
|
20241104,172400,889416080,6900,6900,6900,6900,0
|
|
20241104,172300,889416080,6900,6900,6900,6900,0
|
|
20241104,172200,889416080,6900,6900,6900,6900,0
|
|
20241104,172100,889416080,6900,6900,6900,6900,0
|
|
20241104,172000,889416080,6900,6900,6900,6900,0
|
|
20241104,171900,889416080,6900,6900,6900,6900,0
|
|
20241104,171800,889416080,6900,6900,6900,6900,0
|
|
20241104,171700,889416080,6900,6900,6900,6900,0
|
|
20241104,171600,889416080,6900,6900,6900,6900,0
|
|
20241104,171500,889416080,6900,6900,6900,6900,0
|
|
20241104,171400,889416080,6900,6900,6900,6900,1028
|
|
20241104,171300,889416080,6900,6900,6900,6900,0
|
|
20241104,171200,889416080,6900,6900,6900,6900,0
|
|
20241104,171100,889416080,6900,6900,6900,6900,0
|
|
20241104,171000,889416080,6900,6900,6900,6900,0
|
|
20241104,170900,889416080,6900,6900,6900,6900,0
|
|
20241104,170800,889416080,6900,6900,6900,6900,0
|
|
20241104,170700,889416080,6900,6900,6900,6900,0
|
|
20241104,170600,889416080,6900,6900,6900,6900,0
|
|
20241104,170500,889416080,6900,6900,6900,6900,0
|
|
20241104,170400,889416080,6900,6900,6900,6900,0
|
|
20241104,170300,889416080,6900,6900,6900,6900,0
|
|
20241104,170200,889416080,6900,6900,6900,6900,0
|
|
20241104,170100,889416080,6900,6900,6900,6900,0
|
|
20241104,170000,889416080,6900,6900,6900,6900,0
|
|
20241104,165900,889416080,6900,6900,6900,6900,0
|
|
20241104,165800,889416080,6900,6900,6900,6900,0
|
|
20241104,165700,889416080,6900,6900,6900,6900,0
|
|
20241104,165600,889416080,6900,6900,6900,6900,0
|
|
20241104,165500,889416080,6900,6900,6900,6900,0
|
|
20241104,165400,889416080,6900,6900,6900,6900,0
|
|
20241104,165300,889416080,6900,6900,6900,6900,0
|
|
20241104,165200,889416080,6900,6900,6900,6900,0
|
|
20241104,165100,889416080,6900,6900,6900,6900,0
|
|
20241104,165000,889416080,6900,6900,6900,6900,0
|
|
20241104,164900,889416080,6900,6900,6900,6900,0
|
|
20241104,164800,889416080,6900,6900,6900,6900,0
|
|
20241104,164700,889416080,6900,6900,6900,6900,0
|
|
20241104,164600,889416080,6900,6900,6900,6900,0
|
|
20241104,164500,889416080,6900,6900,6900,6900,0
|
|
20241104,164400,889416080,6900,6900,6900,6900,1028
|
|
20241104,164300,889416080,6900,6900,6900,6900,0
|
|
20241104,164200,889416080,6900,6900,6900,6900,0
|
|
20241104,164100,889416080,6900,6900,6900,6900,0
|
|
20241104,164000,889416080,6900,6900,6900,6900,0
|
|
20241104,163900,889416080,6900,6900,6900,6900,0
|
|
20241104,163800,889416080,6900,6900,6900,6900,0
|
|
20241104,163700,889416080,6900,6900,6900,6900,0
|
|
20241104,163600,889416080,6900,6900,6900,6900,0
|
|
20241104,163500,889416080,6900,6900,6900,6900,0
|
|
20241104,163400,889416080,6900,6900,6900,6900,0
|
|
20241104,163300,889416080,6900,6900,6900,6900,0
|
|
20241104,163200,889416080,6900,6900,6900,6900,0
|
|
20241104,163100,889416080,6900,6900,6900,6900,0
|
|
20241104,163000,889416080,6900,6900,6900,6900,0
|
|
20241104,162900,889416080,6900,6900,6900,6900,0
|
|
20241104,162800,889416080,6900,6900,6900,6900,0
|
|
20241104,162700,889416080,6900,6900,6900,6900,0
|
|
20241104,162600,889416080,6900,6900,6900,6900,0
|
|
20241104,162500,889416080,6900,6900,6900,6900,0
|
|
20241104,162400,889416080,6900,6900,6900,6900,0
|
|
20241104,162300,889416080,6900,6900,6900,6900,0
|
|
20241104,162200,889416080,6900,6900,6900,6900,0
|
|
20241104,162100,889416080,6900,6900,6900,6900,0
|
|
20241104,162000,889416080,6900,6900,6900,6900,0
|
|
20241104,161900,889416080,6900,6900,6900,6900,0
|
|
20241104,161800,889416080,6900,6900,6900,6900,0
|
|
20241104,161700,889416080,6900,6900,6900,6900,0
|
|
20241104,161600,889416080,6900,6900,6900,6900,0
|
|
20241104,161500,889416080,6900,6900,6900,6900,0
|
|
20241104,161400,889416080,6900,6900,6900,6900,1028
|
|
20241104,161300,889416080,6900,6900,6900,6900,0
|
|
20241104,161200,889416080,6900,6900,6900,6900,0
|
|
20241104,161100,889416080,6900,6900,6900,6900,0
|
|
20241104,161000,889416080,6900,6900,6900,6900,0
|
|
20241104,160900,889416080,6900,6900,6900,6900,0
|
|
20241104,160800,889416080,6900,6900,6900,6900,0
|
|
20241104,160700,889416080,6900,6900,6900,6900,0
|
|
20241104,160600,889416080,6900,6900,6900,6900,0
|
|
20241104,160500,889416080,6900,6900,6900,6900,0
|
|
20241104,160400,889416080,6900,6900,6900,6900,0
|
|
20241104,160300,889416080,6900,6900,6900,6900,0
|
|
20241104,160200,889416080,6900,6900,6900,6900,0
|
|
20241104,160100,889416080,6900,6900,6900,6900,0
|
|
20241104,160000,889416080,6900,6900,6900,6900,0
|
|
20241104,155900,889416080,6900,6900,6900,6900,0
|
|
20241104,155800,889416080,6900,6900,6900,6900,0
|
|
20241104,155700,889416080,6900,6900,6900,6900,0
|
|
20241104,155600,889416080,6900,6900,6900,6900,0
|
|
20241104,155500,889416080,6900,6900,6900,6900,0
|
|
20241104,155400,889416080,6900,6900,6900,6900,0
|
|
20241104,155300,889416080,6900,6900,6900,6900,0
|
|
20241104,155200,889416080,6900,6900,6900,6900,0
|
|
20241104,155100,889416080,6900,6900,6900,6900,0
|
|
20241104,155000,889416080,6900,6900,6900,6900,0
|
|
20241104,154900,889416080,6900,6900,6900,6900,0
|
|
20241104,154800,889416080,6900,6900,6900,6900,0
|
|
20241104,154700,889416080,6900,6900,6900,6900,0
|
|
20241104,154600,889416080,6900,6900,6900,6900,0
|
|
20241104,154500,889416080,6900,6900,6900,6900,0
|
|
20241104,154400,889416080,6900,6900,6900,6900,1028
|
|
20241104,154300,889416080,6900,6900,6900,6900,0
|
|
20241104,154200,889416080,6900,6900,6900,6900,0
|
|
20241104,154100,889416080,6900,6900,6900,6900,0
|
|
20241104,154000,889416080,6900,6900,6900,6900,0
|
|
20241104,153900,889416080,6900,6900,6900,6900,0
|
|
20241104,153800,889416080,6900,6900,6900,6900,0
|
|
20241104,153700,889416080,6900,6900,6900,6900,0
|
|
20241104,153600,889416080,6900,6900,6900,6900,0
|
|
20241104,153500,889416080,6900,6900,6900,6900,0
|
|
20241104,153400,889416080,6900,6900,6900,6900,0
|
|
20241104,153300,889416080,6900,6900,6900,6900,0
|
|
20241104,153200,889416080,6900,6900,6900,6900,0
|
|
20241104,153100,889416080,6900,6900,6900,6900,0
|
|
20241104,153000,889416080,6900,6900,6900,6900,1028
|
|
20241104,152900,882322880,6900,6900,6900,6900,0
|
|
20241104,152800,882322880,6900,6900,6900,6900,0
|
|
20241104,152700,882322880,6900,6900,6900,6900,0
|
|
20241104,152600,882322880,6900,6900,6900,6900,0
|
|
20241104,152500,882322880,6900,6900,6900,6900,0
|
|
20241104,152400,882322880,6900,6900,6900,6900,0
|
|
20241104,152300,882322880,6900,6900,6900,6900,0
|
|
20241104,152200,882322880,6900,6900,6900,6900,0
|
|
20241104,152100,882322880,6900,6900,6900,6900,0
|
|
20241104,152000,882322880,6900,6900,6900,6900,0
|
|
20241104,151900,882322880,6900,6900,6900,6890,606
|
|
20241104,151800,878144440,6910,6900,6910,6900,14
|
|
20241104,151700,878047730,6910,6910,6910,6880,1482
|
|
20241104,151600,867829760,6910,6890,6910,6890,946
|
|
20241104,151500,861311800,6910,6910,6910,6900,355
|
|
20241104,151400,858858900,6910,6910,6910,6910,0
|
|
20241104,151300,858858900,6910,6910,6910,6910,1
|
|
20241104,151200,858851990,6900,6900,6910,6900,1081
|
|
20241104,151100,851392810,6900,6890,6900,6890,96
|
|
20241104,151000,850731360,6890,6900,6900,6890,426
|
|
20241104,150900,847796200,6890,6900,6900,6890,13
|
|
20241104,150800,847706530,6900,6890,6900,6890,438
|
|
20241104,150700,844688700,6890,6890,6890,6890,212
|
|
20241104,150600,843228020,6900,6890,6900,6890,54
|
|
20241104,150500,842855570,6900,6900,6900,6900,41
|
|
20241104,150400,842572670,6900,6900,6900,6900,1
|
|
20241104,150300,842565770,6900,6890,6900,6890,95
|
|
20241104,150200,841910860,6890,6890,6890,6890,141
|
|
20241104,150100,840939370,6890,6890,6890,6890,193
|
|
20241104,150000,839609600,6880,6880,6880,6880,1000
|
|
20241104,145900,832729600,6870,6880,6880,6870,138
|
|
20241104,145800,831780190,6880,6880,6880,6880,90
|
|
20241104,145700,831160990,6880,6880,6880,6880,222
|
|
20241104,145600,829633630,6870,6870,6870,6870,12
|
|
20241104,145500,829551190,6880,6870,6880,6870,50
|
|
20241104,145400,829207590,6880,6870,6880,6870,51
|
|
20241104,145300,828856990,6870,6870,6870,6870,79
|
|
20241104,145200,828314260,6870,6870,6870,6870,455
|
|
20241104,145100,825188410,6880,6880,6880,6870,174
|
|
20241104,145000,823991790,6880,6880,6880,6880,349
|
|
20241104,144900,821590670,6880,6870,6880,6860,923
|
|
20241104,144800,815249680,6870,6870,6870,6870,37
|
|
20241104,144700,814995490,6870,6870,6870,6870,53
|
|
20241104,144600,814631380,6870,6850,6870,6850,857
|
|
20241104,144500,808757870,6850,6850,6850,6850,0
|
|
20241104,144400,808757870,6850,6850,6850,6850,1
|
|
20241104,144300,808751020,6850,6850,6850,6850,0
|
|
20241104,144200,808751020,6850,6850,6870,6850,5687
|
|
20241104,144100,769795050,6850,6850,6870,6850,3370
|
|
20241104,144000,746707450,6870,6870,6870,6870,0
|
|
20241104,143900,746707450,6870,6860,6870,6860,384
|
|
20241104,143800,744073050,6870,6870,6870,6870,18
|
|
20241104,143700,743949390,6880,6880,6880,6880,1
|
|
20241104,143600,743942510,6870,6870,6870,6870,23
|
|
20241104,143500,743784500,6880,6880,6880,6880,230
|
|
20241104,143400,742202100,6890,6890,6890,6890,10
|
|
20241104,143300,742133200,6890,6890,6890,6890,0
|
|
20241104,143200,742133200,6890,6890,6890,6890,15
|
|
20241104,143100,742029850,6890,6880,6890,6880,758
|
|
20241104,143000,736814690,6880,6880,6880,6880,0
|
|
20241104,142900,736814690,6880,6880,6880,6880,0
|
|
20241104,142800,736814690,6880,6880,6880,6880,0
|
|
20241104,142700,736814690,6880,6880,6880,6880,0
|
|
20241104,142600,736814690,6880,6880,6880,6880,0
|
|
20241104,142500,736814690,6880,6880,6880,6880,0
|
|
20241104,142400,736814690,6880,6880,6880,6880,0
|
|
20241104,142300,736814690,6880,6880,6880,6880,0
|
|
20241104,142200,736814690,6880,6870,6880,6870,2
|
|
20241104,142100,736800940,6870,6840,6870,6840,2095
|
|
20241104,142000,722453660,6840,6840,6840,6840,28
|
|
20241104,141900,722262140,6840,6840,6840,6840,2
|
|
20241104,141800,722248460,6830,6830,6830,6830,1000
|
|
20241104,141700,715418460,6830,6830,6830,6830,300
|
|
20241104,141600,713369460,6840,6830,6840,6830,25
|
|
20241104,141500,713198480,6840,6840,6840,6840,5
|
|
20241104,141400,713164280,6840,6840,6840,6840,0
|
|
20241104,141300,713164280,6840,6840,6840,6840,172
|
|
20241104,141200,711987800,6840,6850,6850,6840,4
|
|
20241104,141100,711960410,6850,6850,6850,6850,0
|
|
20241104,141000,711960410,6850,6850,6850,6850,23
|
|
20241104,140900,711802860,6850,6840,6850,6840,272
|
|
20241104,140800,709942070,6840,6840,6840,6840,683
|
|
20241104,140700,705270350,6850,6860,6860,6840,295
|
|
20241104,140600,703249540,6870,6870,6870,6870,0
|
|
20241104,140500,703249540,6870,6850,6870,6850,602
|
|
20241104,140400,699125810,6850,6880,6880,6850,2001
|
|
20241104,140300,685408320,6860,6870,6870,6860,800
|
|
20241104,140200,679918700,6880,6880,6880,6880,186
|
|
20241104,140100,678639020,6860,6880,6880,6860,84
|
|
20241104,140000,678062200,6880,6880,6880,6880,133
|
|
20241104,135900,677147160,6880,6870,6880,6870,48
|
|
20241104,135800,676817370,6870,6870,6880,6870,801
|
|
20241104,135700,671314480,6870,6870,6870,6870,0
|
|
20241104,135600,671314480,6870,6870,6870,6860,128
|
|
20241104,135500,670436350,6860,6860,6860,6860,100
|
|
20241104,135400,669750350,6870,6880,6880,6870,59
|
|
20241104,135300,669345000,6870,6880,6880,6870,33
|
|
20241104,135200,669118010,6880,6880,6880,6880,55
|
|
20241104,135100,668739610,6870,6870,6880,6870,27
|
|
20241104,135000,668554110,6870,6880,6880,6870,40
|
|
20241104,134900,668278960,6880,6880,6880,6880,26
|
|
20241104,134800,668100080,6870,6880,6880,6870,29
|
|
20241104,134700,667900590,6870,6880,6880,6870,26
|
|
20241104,134600,667721730,6870,6880,6880,6870,34
|
|
20241104,134500,667487900,6880,6870,6880,6870,51
|
|
20241104,134400,667137250,6870,6870,6870,6860,22
|
|
20241104,134300,666986210,6870,6870,6870,6860,31
|
|
20241104,134200,666773250,6880,6880,6880,6880,0
|
|
20241104,134100,666773250,6880,6880,6880,6880,0
|
|
20241104,134000,666773250,6880,6880,6880,6880,0
|
|
20241104,133900,666773250,6880,6880,6880,6880,4
|
|
20241104,133800,666745730,6880,6880,6880,6880,104
|
|
20241104,133700,666030210,6880,6880,6880,6870,213
|
|
20241104,133600,664564820,6880,6880,6880,6880,0
|
|
20241104,133500,664564820,6880,6880,6880,6880,729
|
|
20241104,133400,659549300,6890,6910,6910,6890,1243
|
|
20241104,133300,650984510,6890,6900,6900,6890,362
|
|
20241104,133200,648489430,6910,6920,6920,6910,32
|
|
20241104,133100,648268290,6890,6920,6920,6890,1829
|
|
20241104,133000,635663400,6910,6910,6910,6910,163
|
|
20241104,132900,634537070,6900,6900,6900,6900,0
|
|
20241104,132800,634537070,6900,6900,6900,6900,1
|
|
20241104,132700,634530170,6900,6910,6910,6900,492
|
|
20241104,132600,631135350,6920,6920,6920,6920,254
|
|
20241104,132500,629377670,6920,6920,6920,6920,0
|
|
20241104,132400,629377670,6920,6920,6920,6920,50
|
|
20241104,132300,629031670,6920,6920,6920,6920,61
|
|
20241104,132200,628609550,6910,6900,6910,6890,1595
|
|
20241104,132100,617595320,6910,6910,6910,6910,41
|
|
20241104,132000,617312010,6920,6900,6920,6900,244
|
|
20241104,131900,615627580,6900,6900,6900,6900,809
|
|
20241104,131800,610045480,6910,6910,6910,6910,72
|
|
20241104,131700,609547960,6900,6900,6900,6900,0
|
|
20241104,131600,609547960,6900,6900,6900,6900,0
|
|
20241104,131500,609547960,6900,6900,6900,6900,205
|
|
20241104,131400,608133460,6900,6900,6900,6900,900
|
|
20241104,131300,601923460,6900,6900,6900,6900,5
|
|
20241104,131200,601888960,6920,6920,6920,6920,0
|
|
20241104,131100,601888960,6920,6900,6920,6900,1910
|
|
20241104,131000,588709640,6910,6910,6910,6910,933
|
|
20241104,130900,582262610,6920,6920,6920,6920,41
|
|
20241104,130800,581978890,6910,6910,6910,6910,100
|
|
20241104,130700,581287890,6920,6910,6920,6910,1918
|
|
20241104,130600,568026120,6910,6900,6910,6900,3147
|
|
20241104,130500,546311810,6900,6900,6900,6900,39
|
|
20241104,130400,546042710,6900,6900,6900,6900,50
|
|
20241104,130300,545697710,6900,6900,6900,6900,39
|
|
20241104,130200,545428610,6900,6900,6900,6900,200
|
|
20241104,130100,544048610,6900,6900,6900,6900,0
|
|
20241104,130000,544048610,6900,6900,6900,6900,5
|
|
20241104,125900,544014110,6890,6900,6900,6890,329
|
|
20241104,125800,541747010,6900,6900,6900,6900,32
|
|
20241104,125700,541526210,6900,6900,6900,6900,532
|
|
20241104,125600,537855410,6900,6900,6900,6900,0
|
|
20241104,125500,537855410,6900,6900,6900,6900,35
|
|
20241104,125400,537613910,6900,6900,6900,6900,31
|
|
20241104,125300,537400010,6900,6900,6900,6900,0
|
|
20241104,125200,537400010,6900,6900,6900,6900,57
|
|
20241104,125100,537006710,6890,6890,6890,6890,681
|
|
20241104,125000,532314620,6890,6890,6890,6890,301
|
|
20241104,124900,530240730,6890,6890,6890,6880,93
|
|
20241104,124800,529600460,6890,6890,6900,6890,3605
|
|
20241104,124700,504733010,6890,6880,6890,6880,1107
|
|
20241104,124600,497105830,6890,6890,6890,6890,0
|
|
20241104,124500,497105830,6890,6890,6890,6890,32
|
|
20241104,124400,496885350,6880,6880,6880,6880,20
|
|
20241104,124300,496747750,6880,6880,6880,6880,100
|
|
20241104,124200,496059750,6890,6890,6890,6890,34
|
|
20241104,124100,495825490,6880,6880,6880,6880,300
|
|
20241104,124000,493761490,6880,6880,6880,6880,3
|
|
20241104,123900,493740850,6880,6880,6880,6880,10
|
|
20241104,123800,493672050,6890,6890,6890,6890,0
|
|
20241104,123700,493672050,6890,6890,6890,6890,1
|
|
20241104,123600,493665160,6890,6890,6890,6890,7
|
|
20241104,123500,493616930,6890,6890,6890,6890,5
|
|
20241104,123400,493582480,6890,6890,6890,6890,199
|
|
20241104,123300,492211370,6900,6900,6900,6900,0
|
|
20241104,123200,492211370,6900,6900,6900,6900,1
|
|
20241104,123100,492204470,6870,6870,6870,6870,280
|
|
20241104,123000,490280870,6890,6890,6890,6890,214
|
|
20241104,122900,488806410,6890,6890,6890,6890,0
|
|
20241104,122800,488806410,6890,6890,6890,6890,72
|
|
20241104,122700,488310330,6900,6900,6900,6900,0
|
|
20241104,122600,488310330,6900,6900,6900,6900,0
|
|
20241104,122500,488310330,6900,6900,6900,6900,0
|
|
20241104,122400,488310330,6900,6900,6900,6900,1
|
|
20241104,122300,488303430,6860,6860,6860,6860,140
|
|
20241104,122200,487343030,6860,6860,6860,6860,2
|
|
20241104,122100,487329310,6900,6900,6900,6900,0
|
|
20241104,122000,487329310,6900,6900,6900,6900,0
|
|
20241104,121900,487329310,6900,6900,6900,6860,406
|
|
20241104,121800,484544050,6880,6870,6880,6870,101
|
|
20241104,121700,483849760,6880,6880,6880,6880,55
|
|
20241104,121600,483471360,6900,6900,6900,6900,0
|
|
20241104,121500,483471360,6900,6900,6900,6900,11
|
|
20241104,121400,483395460,6890,6890,6890,6890,44
|
|
20241104,121300,483092300,6900,6900,6900,6900,13
|
|
20241104,121200,483002600,6900,6900,6900,6900,16
|
|
20241104,121100,482892200,6900,6890,6900,6890,187
|
|
20241104,121000,481602270,6900,6900,6900,6900,0
|
|
20241104,120900,481602270,6900,6900,6900,6900,0
|
|
20241104,120800,481602270,6900,6900,6900,6900,1
|
|
20241104,120700,481595370,6910,6910,6910,6910,0
|
|
20241104,120600,481595370,6910,6910,6910,6910,0
|
|
20241104,120500,481595370,6910,6910,6910,6910,74
|
|
20241104,120400,481084030,6910,6910,6910,6910,0
|
|
20241104,120300,481084030,6910,6910,6910,6910,17
|
|
20241104,120200,480966560,6910,6910,6910,6890,40
|
|
20241104,120100,480690200,6900,6900,6900,6900,1
|
|
20241104,120000,480683300,6890,6910,6910,6890,382
|
|
20241104,115900,478047870,6910,6910,6910,6910,0
|
|
20241104,115800,478047870,6910,6910,6910,6910,0
|
|
20241104,115700,478047870,6910,6910,6910,6910,486
|
|
20241104,115600,474689610,6920,6920,6920,6920,40
|
|
20241104,115500,474412810,6920,6920,6920,6920,166
|
|
20241104,115400,473264090,6920,6910,6920,6910,749
|
|
20241104,115300,468086800,6910,6910,6920,6910,1061
|
|
20241104,115200,460746880,6910,6910,6910,6910,170
|
|
20241104,115100,459572180,6910,6900,6910,6900,135
|
|
20241104,115000,458640670,6900,6900,6900,6900,471
|
|
20241104,114900,455390770,6900,6900,6900,6900,27
|
|
20241104,114800,455204470,6900,6900,6900,6900,0
|
|
20241104,114700,455204470,6900,6900,6900,6900,84
|
|
20241104,114600,454624870,6910,6910,6910,6910,271
|
|
20241104,114500,452752260,6910,6900,6910,6900,452
|
|
20241104,114400,449629390,6910,6900,6910,6900,322
|
|
20241104,114300,447407350,6890,6880,6890,6880,313
|
|
20241104,114200,445251280,6890,6890,6890,6890,7
|
|
20241104,114100,445203050,6880,6880,6880,6880,20
|
|
20241104,114000,445065450,6890,6890,6900,6890,1249
|
|
20241104,113900,436453580,6880,6880,6880,6880,69
|
|
20241104,113800,435978860,6880,6890,6890,6880,76
|
|
20241104,113700,435455970,6890,6860,6890,6860,534
|
|
20241104,113600,431792660,6870,6860,6870,6860,105
|
|
20241104,113500,431071360,6860,6860,6860,6860,0
|
|
20241104,113400,431071360,6860,6860,6860,6860,0
|
|
20241104,113300,431071360,6860,6860,6860,6860,190
|
|
20241104,113200,429767960,6870,6870,6870,6870,150
|
|
20241104,113100,428737460,6890,6880,6890,6880,3
|
|
20241104,113000,428716810,6870,6870,6870,6870,0
|
|
20241104,112900,428716810,6870,6880,6880,6870,1931
|
|
20241104,112800,415433110,6880,6880,6880,6880,0
|
|
20241104,112700,415433110,6880,6880,6880,6880,100
|
|
20241104,112600,414745110,6880,6880,6880,6880,0
|
|
20241104,112500,414745110,6880,6880,6880,6880,0
|
|
20241104,112400,414745110,6880,6880,6880,6880,42
|
|
20241104,112300,414456150,6880,6880,6880,6880,200
|
|
20241104,112200,413080150,6880,6880,6880,6880,3
|
|
20241104,112100,413059510,6880,6890,6890,6880,550
|
|
20241104,112000,409270510,6890,6880,6890,6880,38
|
|
20241104,111900,409008800,6870,6870,6870,6870,0
|
|
20241104,111800,409008800,6870,6870,6870,6870,0
|
|
20241104,111700,409008800,6870,6870,6870,6870,49
|
|
20241104,111600,408672170,6880,6890,6890,6880,100
|
|
20241104,111500,407983670,6870,6870,6870,6870,0
|
|
20241104,111400,407983670,6870,6870,6870,6870,0
|
|
20241104,111300,407983670,6870,6870,6870,6870,50
|
|
20241104,111200,407640170,6890,6890,6890,6890,1
|
|
20241104,111100,407633280,6890,6890,6890,6890,202
|
|
20241104,111000,406241500,6880,6880,6880,6880,53
|
|
20241104,110900,405876860,6890,6890,6890,6890,422
|
|
20241104,110800,402969280,6880,6880,6880,6880,341
|
|
20241104,110700,400623200,6880,6870,6880,6870,322
|
|
20241104,110600,398410560,6860,6850,6860,6850,23
|
|
20241104,110500,398252930,6850,6850,6850,6850,95
|
|
20241104,110400,397602180,6860,6860,6860,6860,5
|
|
20241104,110300,397567880,6860,6860,6860,6860,153
|
|
20241104,110200,396518300,6860,6860,6860,6860,0
|
|
20241104,110100,396518300,6860,6850,6860,6830,1110
|
|
20241104,110000,388920230,6850,6850,6850,6850,4
|
|
20241104,105900,388892830,6860,6850,6860,6850,4
|
|
20241104,105800,388865400,6860,6860,6860,6860,0
|
|
20241104,105700,388865400,6860,6860,6860,6860,0
|
|
20241104,105600,388865400,6860,6860,6860,6860,0
|
|
20241104,105500,388865400,6860,6850,6860,6850,36
|
|
20241104,105400,388618450,6860,6860,6860,6860,0
|
|
20241104,105300,388618450,6860,6860,6860,6860,20
|
|
20241104,105200,388481250,6860,6860,6860,6820,122
|
|
20241104,105100,387649130,6850,6840,6850,6840,613
|
|
20241104,105000,383450180,6840,6840,6840,6820,44
|
|
20241104,104900,383149360,6840,6840,6850,6840,41
|
|
20241104,104800,382868910,6850,6840,6850,6840,219
|
|
20241104,104700,381368890,6840,6840,6840,6840,37
|
|
20241104,104600,381115810,6840,6840,6840,6840,33
|
|
20241104,104500,380890090,6830,6830,6830,6830,34
|
|
20241104,104400,380657870,6820,6810,6820,6810,200
|
|
20241104,104300,379294770,6810,6820,6820,6810,1442
|
|
20241104,104200,369465880,6830,6850,6850,6830,859
|
|
20241104,104100,363593200,6860,6860,6860,6860,0
|
|
20241104,104000,363593200,6860,6860,6860,6860,0
|
|
20241104,103900,363593200,6860,6850,6860,6850,70
|
|
20241104,103800,363113500,6860,6850,6860,6840,106
|
|
20241104,103700,362388340,6850,6880,6880,6850,141
|
|
20241104,103600,361422460,6840,6840,6840,6840,0
|
|
20241104,103500,361422460,6840,6870,6870,6840,1303
|
|
20241104,103400,352491940,6890,6890,6890,6890,61
|
|
20241104,103300,352071650,6890,6880,6890,6880,71
|
|
20241104,103200,351582560,6890,6870,6890,6870,51
|
|
20241104,103100,351232170,6870,6880,6890,6870,114
|
|
20241104,103000,350447720,6880,6880,6880,6880,1
|
|
20241104,102900,350440840,6890,6890,6890,6890,64
|
|
20241104,102800,349999880,6890,6880,6890,6880,164
|
|
20241104,102700,348870930,6890,6890,6890,6890,0
|
|
20241104,102600,348870930,6890,6900,6900,6860,503
|
|
20241104,102500,345420280,6860,6900,6900,6860,210
|
|
20241104,102400,343977160,6900,6900,6900,6900,0
|
|
20241104,102300,343977160,6900,6900,6900,6900,67
|
|
20241104,102200,343514860,6900,6900,6900,6900,1080
|
|
20241104,102100,336062860,6900,6860,6900,6860,42
|
|
20241104,102000,335774670,6900,6890,6900,6860,5
|
|
20241104,101900,335740240,6900,6860,6900,6860,668
|
|
20241104,101800,331131640,6900,6890,6900,6890,51
|
|
20241104,101700,330780140,6890,6890,6890,6860,5
|
|
20241104,101600,330745780,6860,6890,6890,6860,7
|
|
20241104,101500,330697580,6890,6890,6890,6890,32
|
|
20241104,101400,330477100,6890,6860,6890,6860,137
|
|
20241104,101300,329535900,6870,6870,6870,6860,647
|
|
20241104,101200,325096740,6870,6890,6890,6870,232
|
|
20241104,101100,323502280,6890,6890,6890,6890,83
|
|
20241104,101000,322930410,6890,6880,6890,6880,56
|
|
20241104,100900,322544600,6890,6880,6890,6860,111
|
|
20241104,100800,321780810,6860,6860,6890,6860,60
|
|
20241104,100700,321368610,6860,6900,6900,6860,86
|
|
20241104,100600,320778450,6900,6910,6910,6860,76
|
|
20241104,100500,320256840,6910,6860,6910,6860,151
|
|
20241104,100400,319218760,6860,6870,6870,6860,2106
|
|
20241104,100300,304771100,6910,6860,6910,6860,191
|
|
20241104,100200,303453710,6920,6870,6920,6870,203
|
|
20241104,100100,302051500,6870,6930,6930,6870,1257
|
|
20241104,100000,293395790,6930,6920,6930,6890,944
|
|
20241104,095900,286860460,6930,6900,6930,6890,1594
|
|
20241104,095800,275849610,6900,6880,6900,6830,2601
|
|
20241104,095700,257953580,6860,6870,6880,6860,800
|
|
20241104,095600,252460250,6860,6860,6860,6860,478
|
|
20241104,095500,249181170,6860,6860,6880,6860,1255
|
|
20241104,095400,240570160,6840,6850,6850,6840,91
|
|
20241104,095300,239947620,6860,6850,6870,6850,714
|
|
20241104,095200,235045720,6860,6860,6860,6860,25
|
|
20241104,095100,234874220,6860,6870,6870,6860,319
|
|
20241104,095000,232683680,6860,6850,6870,6850,803
|
|
20241104,094900,227170410,6830,6860,6860,6830,657
|
|
20241104,094800,222669210,6850,6840,6870,6840,2230
|
|
20241104,094700,207386240,6840,6810,6840,6810,1378
|
|
20241104,094600,197973460,6810,6790,6810,6780,1156
|
|
20241104,094500,190118870,6780,6740,6780,6740,3603
|
|
20241104,094400,165782750,6740,6680,6740,6680,207
|
|
20241104,094300,164399630,6680,6720,6720,6680,469
|
|
20241104,094200,161254750,6720,6690,6720,6680,501
|
|
20241104,094100,157907590,6690,6690,6690,6690,31
|
|
20241104,094000,157700200,6680,6700,6700,6680,1191
|
|
20241104,093900,149728420,6700,6700,6700,6700,519
|
|
20241104,093800,146251120,6710,6710,6710,6710,288
|
|
20241104,093700,144318640,6750,6750,6750,6750,1
|
|
20241104,093600,144311890,6710,6750,6750,6710,11
|
|
20241104,093500,144238040,6710,6720,6720,6710,800
|
|
20241104,093400,138867820,6730,6730,6730,6730,308
|
|
20241104,093300,136794980,6750,6740,6750,6740,463
|
|
20241104,093200,133674350,6750,6750,6750,6750,515
|
|
20241104,093100,130198100,6750,6740,6750,6740,394
|
|
20241104,093000,127542530,6750,6750,6750,6750,220
|
|
20241104,092900,126057530,6750,6770,6770,6750,1151
|
|
20241104,092800,118268280,6770,6770,6770,6770,84
|
|
20241104,092700,117699600,6750,6770,6770,6750,109
|
|
20241104,092600,116963720,6760,6770,6770,6750,1434
|
|
20241104,092500,107275640,6770,6740,6770,6740,1237
|
|
20241104,092400,98926210,6740,6740,6740,6740,16
|
|
20241104,092300,98818370,6730,6730,6730,6730,4
|
|
20241104,092200,98791450,6740,6720,6740,6720,161
|
|
20241104,092100,97709310,6720,6710,6720,6710,225
|
|
20241104,092000,96198860,6750,6750,6750,6750,143
|
|
20241104,091900,95233610,6740,6740,6740,6740,220
|
|
20241104,091800,93750810,6740,6700,6740,6700,451
|
|
20241104,091700,90716830,6700,6700,6700,6700,1
|
|
20241104,091600,90710130,6690,6680,6690,6680,250
|
|
20241104,091500,89039110,6680,6660,6680,6650,147
|
|
20241104,091400,88059260,6670,6670,6670,6670,27
|
|
20241104,091300,87879170,6620,6680,6680,6620,342
|
|
20241104,091200,85610800,6690,6630,6690,6630,2000
|
|
20241104,091100,72335750,6650,6650,6650,6640,2006
|
|
20241104,091000,59013380,6700,6700,6700,6650,3240
|
|
20241104,090900,37406480,6700,6700,6700,6700,45
|
|
20241104,090800,37104980,6730,6720,6730,6720,736
|
|
20241104,090700,32153740,6730,6730,6730,6720,138
|
|
20241104,090600,31225010,6740,6700,6740,6680,1377
|
|
20241104,090500,22025570,6700,6700,6700,6700,100
|
|
20241104,090400,21355570,6750,6720,6750,6690,1630
|
|
20241104,090300,10420140,6750,6750,6750,6750,1
|
|
20241104,090200,10413390,6720,6750,6750,6720,406
|
|
20241104,090100,7680390,6710,6720,6750,6710,221
|
|
20241104,090000,6193070,6750,6710,6750,6710,921
|