597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,185400,582776890,6820,6820,6820,6820,2078
|
|
20241106,185300,582776890,6820,6820,6820,6820,0
|
|
20241106,185200,582776890,6820,6820,6820,6820,0
|
|
20241106,185100,582776890,6820,6820,6820,6820,0
|
|
20241106,185000,582776890,6820,6820,6820,6820,0
|
|
20241106,184900,582776890,6820,6820,6820,6820,0
|
|
20241106,184800,582776890,6820,6820,6820,6820,0
|
|
20241106,184700,582776890,6820,6820,6820,6820,0
|
|
20241106,184600,582776890,6820,6820,6820,6820,0
|
|
20241106,184500,582776890,6820,6820,6820,6820,0
|
|
20241106,184400,582776890,6820,6820,6820,6820,0
|
|
20241106,184300,582776890,6820,6820,6820,6820,0
|
|
20241106,184200,582776890,6820,6820,6820,6820,0
|
|
20241106,184100,582776890,6820,6820,6820,6820,0
|
|
20241106,184000,582776890,6820,6820,6820,6820,0
|
|
20241106,183900,582776890,6820,6820,6820,6820,0
|
|
20241106,183800,582776890,6820,6820,6820,6820,0
|
|
20241106,183700,582776890,6820,6820,6820,6820,0
|
|
20241106,183600,582776890,6820,6820,6820,6820,0
|
|
20241106,183500,582776890,6820,6820,6820,6820,0
|
|
20241106,183400,582776890,6820,6820,6820,6820,0
|
|
20241106,183300,582776890,6820,6820,6820,6820,0
|
|
20241106,183200,582776890,6820,6820,6820,6820,0
|
|
20241106,183100,582776890,6820,6820,6820,6820,0
|
|
20241106,183000,582776890,6820,6820,6820,6820,0
|
|
20241106,182900,582776890,6820,6820,6820,6820,0
|
|
20241106,182800,582776890,6820,6820,6820,6820,0
|
|
20241106,182700,582776890,6820,6820,6820,6820,0
|
|
20241106,182600,582776890,6820,6820,6820,6820,0
|
|
20241106,182500,582776890,6820,6820,6820,6820,0
|
|
20241106,182400,582776890,6820,6820,6820,6820,2078
|
|
20241106,182300,582776890,6820,6820,6820,6820,0
|
|
20241106,182200,582776890,6820,6820,6820,6820,0
|
|
20241106,182100,582776890,6820,6820,6820,6820,0
|
|
20241106,182000,582776890,6820,6820,6820,6820,0
|
|
20241106,181900,582776890,6820,6820,6820,6820,0
|
|
20241106,181800,582776890,6820,6820,6820,6820,0
|
|
20241106,181700,582776890,6820,6820,6820,6820,0
|
|
20241106,181600,582776890,6820,6820,6820,6820,0
|
|
20241106,181500,582776890,6820,6820,6820,6820,0
|
|
20241106,181400,582776890,6820,6820,6820,6820,0
|
|
20241106,181300,582776890,6820,6820,6820,6820,0
|
|
20241106,181200,582776890,6820,6820,6820,6820,0
|
|
20241106,181100,582776890,6820,6820,6820,6820,0
|
|
20241106,181000,582776890,6820,6820,6820,6820,0
|
|
20241106,180900,582776890,6820,6820,6820,6820,0
|
|
20241106,180800,582776890,6820,6820,6820,6820,0
|
|
20241106,180700,582776890,6820,6820,6820,6820,0
|
|
20241106,180600,582776890,6820,6820,6820,6820,0
|
|
20241106,180500,582776890,6820,6820,6820,6820,0
|
|
20241106,180400,582776890,6820,6820,6820,6820,0
|
|
20241106,180300,582776890,6820,6820,6820,6820,0
|
|
20241106,180200,582776890,6820,6820,6820,6820,0
|
|
20241106,180100,582776890,6820,6820,6820,6820,0
|
|
20241106,180000,582776890,6820,6820,6820,6820,0
|
|
20241106,175900,582776890,6820,6820,6820,6820,0
|
|
20241106,175800,582776890,6820,6820,6820,6820,0
|
|
20241106,175700,582776890,6820,6820,6820,6820,0
|
|
20241106,175600,582776890,6820,6820,6820,6820,0
|
|
20241106,175500,582776890,6820,6820,6820,6820,0
|
|
20241106,175400,582776890,6820,6820,6820,6820,2078
|
|
20241106,175300,582776890,6820,6820,6820,6820,0
|
|
20241106,175200,582776890,6820,6820,6820,6820,0
|
|
20241106,175100,582776890,6820,6820,6820,6820,0
|
|
20241106,175000,582776890,6820,6820,6820,6820,0
|
|
20241106,174900,582776890,6820,6820,6820,6820,0
|
|
20241106,174800,582776890,6820,6820,6820,6820,0
|
|
20241106,174700,582776890,6820,6820,6820,6820,0
|
|
20241106,174600,582776890,6820,6820,6820,6820,0
|
|
20241106,174500,582776890,6820,6820,6820,6820,0
|
|
20241106,174400,582776890,6820,6820,6820,6820,0
|
|
20241106,174300,582776890,6820,6820,6820,6820,0
|
|
20241106,174200,582776890,6820,6820,6820,6820,0
|
|
20241106,174100,582776890,6820,6820,6820,6820,0
|
|
20241106,174000,582776890,6820,6820,6820,6820,0
|
|
20241106,173900,582776890,6820,6820,6820,6820,0
|
|
20241106,173800,582776890,6820,6820,6820,6820,0
|
|
20241106,173700,582776890,6820,6820,6820,6820,0
|
|
20241106,173600,582776890,6820,6820,6820,6820,0
|
|
20241106,173500,582776890,6820,6820,6820,6820,0
|
|
20241106,173400,582776890,6820,6820,6820,6820,0
|
|
20241106,173300,582776890,6820,6820,6820,6820,0
|
|
20241106,173200,582776890,6820,6820,6820,6820,0
|
|
20241106,173100,582776890,6820,6820,6820,6820,0
|
|
20241106,173000,582776890,6820,6820,6820,6820,0
|
|
20241106,172900,582776890,6820,6820,6820,6820,0
|
|
20241106,172800,582776890,6820,6820,6820,6820,0
|
|
20241106,172700,582776890,6820,6820,6820,6820,0
|
|
20241106,172600,582776890,6820,6820,6820,6820,0
|
|
20241106,172500,582776890,6820,6820,6820,6820,0
|
|
20241106,172400,582776890,6820,6820,6820,6820,2078
|
|
20241106,172300,582776890,6820,6820,6820,6820,0
|
|
20241106,172200,582776890,6820,6820,6820,6820,0
|
|
20241106,172100,582776890,6820,6820,6820,6820,0
|
|
20241106,172000,582776890,6820,6820,6820,6820,0
|
|
20241106,171900,582776890,6820,6820,6820,6820,0
|
|
20241106,171800,582776890,6820,6820,6820,6820,0
|
|
20241106,171700,582776890,6820,6820,6820,6820,0
|
|
20241106,171600,582776890,6820,6820,6820,6820,0
|
|
20241106,171500,582776890,6820,6820,6820,6820,0
|
|
20241106,171400,582776890,6820,6820,6820,6820,0
|
|
20241106,171300,582776890,6820,6820,6820,6820,0
|
|
20241106,171200,582776890,6820,6820,6820,6820,0
|
|
20241106,171100,582776890,6820,6820,6820,6820,0
|
|
20241106,171000,582776890,6820,6820,6820,6820,0
|
|
20241106,170900,582776890,6820,6820,6820,6820,0
|
|
20241106,170800,582776890,6820,6820,6820,6820,0
|
|
20241106,170700,582776890,6820,6820,6820,6820,0
|
|
20241106,170600,582776890,6820,6820,6820,6820,0
|
|
20241106,170500,582776890,6820,6820,6820,6820,0
|
|
20241106,170400,582776890,6820,6820,6820,6820,0
|
|
20241106,170300,582776890,6820,6820,6820,6820,0
|
|
20241106,170200,582776890,6820,6820,6820,6820,0
|
|
20241106,170100,582776890,6820,6820,6820,6820,0
|
|
20241106,170000,582776890,6820,6820,6820,6820,0
|
|
20241106,165900,582776890,6820,6820,6820,6820,0
|
|
20241106,165800,582776890,6820,6820,6820,6820,0
|
|
20241106,165700,582776890,6820,6820,6820,6820,0
|
|
20241106,165600,582776890,6820,6820,6820,6820,0
|
|
20241106,165500,582776890,6820,6820,6820,6820,0
|
|
20241106,165400,582776890,6820,6820,6820,6820,2078
|
|
20241106,165300,582776890,6820,6820,6820,6820,0
|
|
20241106,165200,582776890,6820,6820,6820,6820,0
|
|
20241106,165100,582776890,6820,6820,6820,6820,0
|
|
20241106,165000,582776890,6820,6820,6820,6820,0
|
|
20241106,164900,582776890,6820,6820,6820,6820,0
|
|
20241106,164800,582776890,6820,6820,6820,6820,0
|
|
20241106,164700,582776890,6820,6820,6820,6820,0
|
|
20241106,164600,582776890,6820,6820,6820,6820,0
|
|
20241106,164500,582776890,6820,6820,6820,6820,0
|
|
20241106,164400,582776890,6820,6820,6820,6820,0
|
|
20241106,164300,582776890,6820,6820,6820,6820,0
|
|
20241106,164200,582776890,6820,6820,6820,6820,0
|
|
20241106,164100,582776890,6820,6820,6820,6820,0
|
|
20241106,164000,582776890,6820,6820,6820,6820,0
|
|
20241106,163900,582776890,6820,6820,6820,6820,0
|
|
20241106,163800,582776890,6820,6820,6820,6820,0
|
|
20241106,163700,582776890,6820,6820,6820,6820,0
|
|
20241106,163600,582776890,6820,6820,6820,6820,0
|
|
20241106,163500,582776890,6820,6820,6820,6820,0
|
|
20241106,163400,582776890,6820,6820,6820,6820,0
|
|
20241106,163300,582776890,6820,6820,6820,6820,0
|
|
20241106,163200,582776890,6820,6820,6820,6820,0
|
|
20241106,163100,582776890,6820,6820,6820,6820,0
|
|
20241106,163000,582776890,6820,6820,6820,6820,0
|
|
20241106,162900,582776890,6820,6820,6820,6820,0
|
|
20241106,162800,582776890,6820,6820,6820,6820,0
|
|
20241106,162700,582776890,6820,6820,6820,6820,0
|
|
20241106,162600,582776890,6820,6820,6820,6820,0
|
|
20241106,162500,582776890,6820,6820,6820,6820,0
|
|
20241106,162400,582776890,6820,6820,6820,6820,2078
|
|
20241106,162300,582776890,6820,6820,6820,6820,0
|
|
20241106,162200,582776890,6820,6820,6820,6820,0
|
|
20241106,162100,582776890,6820,6820,6820,6820,0
|
|
20241106,162000,582776890,6820,6820,6820,6820,0
|
|
20241106,161900,582776890,6820,6820,6820,6820,0
|
|
20241106,161800,582776890,6820,6820,6820,6820,0
|
|
20241106,161700,582776890,6820,6820,6820,6820,0
|
|
20241106,161600,582776890,6820,6820,6820,6820,0
|
|
20241106,161500,582776890,6820,6820,6820,6820,0
|
|
20241106,161400,582776890,6820,6820,6820,6820,0
|
|
20241106,161300,582776890,6820,6820,6820,6820,0
|
|
20241106,161200,582776890,6820,6820,6820,6820,0
|
|
20241106,161100,582776890,6820,6820,6820,6820,0
|
|
20241106,161000,582776890,6820,6820,6820,6820,0
|
|
20241106,160900,582776890,6820,6820,6820,6820,0
|
|
20241106,160800,582776890,6820,6820,6820,6820,0
|
|
20241106,160700,582776890,6820,6820,6820,6820,0
|
|
20241106,160600,582776890,6820,6820,6820,6820,0
|
|
20241106,160500,582776890,6820,6820,6820,6820,0
|
|
20241106,160400,582776890,6820,6820,6820,6820,0
|
|
20241106,160300,582776890,6820,6820,6820,6820,0
|
|
20241106,160200,582776890,6820,6820,6820,6820,0
|
|
20241106,160100,582776890,6820,6820,6820,6820,0
|
|
20241106,160000,582776890,6820,6820,6820,6820,0
|
|
20241106,155900,582776890,6820,6820,6820,6820,0
|
|
20241106,155800,582776890,6820,6820,6820,6820,0
|
|
20241106,155700,582776890,6820,6820,6820,6820,0
|
|
20241106,155600,582776890,6820,6820,6820,6820,0
|
|
20241106,155500,582776890,6820,6820,6820,6820,0
|
|
20241106,155400,582776890,6820,6820,6820,6820,2078
|
|
20241106,155300,582776890,6820,6820,6820,6820,0
|
|
20241106,155200,582776890,6820,6820,6820,6820,0
|
|
20241106,155100,582776890,6820,6820,6820,6820,0
|
|
20241106,155000,582776890,6820,6820,6820,6820,0
|
|
20241106,154900,582776890,6820,6820,6820,6820,0
|
|
20241106,154800,582776890,6820,6820,6820,6820,0
|
|
20241106,154700,582776890,6820,6820,6820,6820,0
|
|
20241106,154600,582776890,6820,6820,6820,6820,0
|
|
20241106,154500,582776890,6820,6820,6820,6820,0
|
|
20241106,154400,582776890,6820,6820,6820,6820,0
|
|
20241106,154300,582776890,6820,6820,6820,6820,0
|
|
20241106,154200,582776890,6820,6820,6820,6820,0
|
|
20241106,154100,582776890,6820,6820,6820,6820,0
|
|
20241106,154000,582776890,6820,6820,6820,6820,0
|
|
20241106,153900,582776890,6820,6820,6820,6820,0
|
|
20241106,153800,582776890,6820,6820,6820,6820,0
|
|
20241106,153700,582776890,6820,6820,6820,6820,0
|
|
20241106,153600,582776890,6820,6820,6820,6820,0
|
|
20241106,153500,582776890,6820,6820,6820,6820,0
|
|
20241106,153400,582776890,6820,6820,6820,6820,0
|
|
20241106,153300,582776890,6820,6820,6820,6820,0
|
|
20241106,153200,582776890,6820,6820,6820,6820,0
|
|
20241106,153100,582776890,6820,6820,6820,6820,0
|
|
20241106,153000,582776890,6820,6820,6820,6820,2078
|
|
20241106,152900,568604930,6850,6850,6850,6850,0
|
|
20241106,152800,568604930,6850,6850,6850,6850,0
|
|
20241106,152700,568604930,6850,6850,6850,6850,0
|
|
20241106,152600,568604930,6850,6850,6850,6850,0
|
|
20241106,152500,568604930,6850,6850,6850,6850,0
|
|
20241106,152400,568604930,6850,6850,6850,6850,0
|
|
20241106,152300,568604930,6850,6850,6850,6850,0
|
|
20241106,152200,568604930,6850,6850,6850,6850,0
|
|
20241106,152100,568604930,6850,6850,6850,6850,0
|
|
20241106,152000,568604930,6850,6850,6850,6850,0
|
|
20241106,151900,568604930,6850,6850,6850,6850,214
|
|
20241106,151800,567139030,6860,6860,6860,6860,0
|
|
20241106,151700,567139030,6860,6860,6860,6860,0
|
|
20241106,151600,567139030,6860,6860,6860,6860,20
|
|
20241106,151500,567001830,6860,6860,6860,6860,0
|
|
20241106,151400,567001830,6860,6860,6860,6860,0
|
|
20241106,151300,567001830,6860,6860,6860,6860,0
|
|
20241106,151200,567001830,6860,6860,6860,6860,4
|
|
20241106,151100,566974390,6860,6860,6860,6860,1
|
|
20241106,151000,566967530,6820,6860,6860,6820,3339
|
|
20241106,150900,544189710,6860,6860,6860,6860,2
|
|
20241106,150800,544175990,6860,6860,6860,6860,0
|
|
20241106,150700,544175990,6860,6860,6860,6860,21
|
|
20241106,150600,544031930,6820,6850,6850,6820,500
|
|
20241106,150500,540615160,6850,6850,6850,6850,0
|
|
20241106,150400,540615160,6850,6850,6850,6850,7
|
|
20241106,150300,540567210,6860,6860,6860,6860,108
|
|
20241106,150200,539826330,6870,6870,6870,6870,112
|
|
20241106,150100,539056890,6870,6870,6870,6870,510
|
|
20241106,150000,535553190,6870,6870,6870,6870,0
|
|
20241106,145900,535553190,6870,6870,6870,6870,0
|
|
20241106,145800,535553190,6870,6870,6870,6870,123
|
|
20241106,145700,534708180,6870,6870,6870,6870,0
|
|
20241106,145600,534708180,6870,6870,6870,6870,0
|
|
20241106,145500,534708180,6870,6870,6870,6870,0
|
|
20241106,145400,534708180,6870,6870,6870,6870,0
|
|
20241106,145300,534708180,6870,6870,6870,6870,244
|
|
20241106,145200,533031900,6880,6880,6880,6880,0
|
|
20241106,145100,533031900,6880,6880,6880,6880,0
|
|
20241106,145000,533031900,6880,6870,6880,6870,83
|
|
20241106,144900,532461680,6870,6870,6870,6870,66
|
|
20241106,144800,532008260,6870,6870,6870,6870,0
|
|
20241106,144700,532008260,6870,6870,6870,6870,0
|
|
20241106,144600,532008260,6870,6870,6870,6870,1
|
|
20241106,144500,532001390,6860,6860,6860,6860,0
|
|
20241106,144400,532001390,6860,6850,6860,6850,475
|
|
20241106,144300,528744990,6850,6840,6850,6840,778
|
|
20241106,144200,523417980,6840,6840,6840,6840,0
|
|
20241106,144100,523417980,6840,6840,6840,6840,10
|
|
20241106,144000,523349580,6830,6840,6840,6830,120
|
|
20241106,143900,522529780,6840,6830,6840,6830,67
|
|
20241106,143800,522071670,6830,6830,6830,6830,0
|
|
20241106,143700,522071670,6830,6830,6830,6830,0
|
|
20241106,143600,522071670,6830,6820,6830,6820,570
|
|
20241106,143500,518182270,6810,6810,6810,6810,374
|
|
20241106,143400,515635330,6790,6790,6790,6790,0
|
|
20241106,143300,515635330,6790,6790,6790,6790,0
|
|
20241106,143200,515635330,6790,6790,6790,6790,0
|
|
20241106,143100,515635330,6790,6790,6790,6790,0
|
|
20241106,143000,515635330,6790,6790,6790,6790,1
|
|
20241106,142900,515628540,6770,6770,6770,6770,0
|
|
20241106,142800,515628540,6770,6770,6770,6770,0
|
|
20241106,142700,515628540,6770,6770,6770,6770,0
|
|
20241106,142600,515628540,6770,6770,6770,6770,0
|
|
20241106,142500,515628540,6770,6770,6770,6770,0
|
|
20241106,142400,515628540,6770,6770,6770,6770,0
|
|
20241106,142300,515628540,6770,6790,6790,6770,1000
|
|
20241106,142200,508850460,6770,6770,6770,6770,0
|
|
20241106,142100,508850460,6770,6770,6770,6770,0
|
|
20241106,142000,508850460,6770,6770,6770,6770,0
|
|
20241106,141900,508850460,6770,6770,6770,6770,0
|
|
20241106,141800,508850460,6770,6770,6770,6770,0
|
|
20241106,141700,508850460,6770,6800,6800,6770,30
|
|
20241106,141600,508646810,6800,6800,6800,6800,0
|
|
20241106,141500,508646810,6800,6800,6800,6800,4
|
|
20241106,141400,508619610,6810,6820,6820,6810,646
|
|
20241106,141300,504220200,6840,6840,6840,6840,0
|
|
20241106,141200,504220200,6840,6840,6840,6840,0
|
|
20241106,141100,504220200,6840,6840,6840,6840,80
|
|
20241106,141000,503673000,6840,6840,6840,6840,1
|
|
20241106,140900,503666160,6820,6820,6820,6820,0
|
|
20241106,140800,503666160,6820,6820,6820,6820,0
|
|
20241106,140700,503666160,6820,6820,6820,6820,0
|
|
20241106,140600,503666160,6820,6820,6820,6820,0
|
|
20241106,140500,503666160,6820,6820,6820,6820,0
|
|
20241106,140400,503666160,6820,6820,6820,6820,0
|
|
20241106,140300,503666160,6820,6820,6820,6820,0
|
|
20241106,140200,503666160,6820,6820,6820,6820,0
|
|
20241106,140100,503666160,6820,6820,6820,6820,0
|
|
20241106,140000,503666160,6820,6820,6820,6820,69
|
|
20241106,135900,503195580,6820,6820,6820,6820,81
|
|
20241106,135800,502643160,6810,6810,6810,6810,1
|
|
20241106,135700,502636350,6810,6810,6810,6810,20
|
|
20241106,135600,502500150,6800,6800,6800,6800,0
|
|
20241106,135500,502500150,6800,6800,6800,6800,0
|
|
20241106,135400,502500150,6800,6800,6800,6800,0
|
|
20241106,135300,502500150,6800,6790,6800,6790,276
|
|
20241106,135200,500625160,6790,6790,6790,6790,21
|
|
20241106,135100,500482570,6790,6790,6790,6790,0
|
|
20241106,135000,500482570,6790,6790,6790,6790,0
|
|
20241106,134900,500482570,6790,6790,6790,6790,0
|
|
20241106,134800,500482570,6790,6790,6790,6790,100
|
|
20241106,134700,499803570,6790,6790,6790,6790,80
|
|
20241106,134600,499260370,6790,6790,6790,6790,0
|
|
20241106,134500,499260370,6790,6790,6790,6790,0
|
|
20241106,134400,499260370,6790,6790,6790,6790,0
|
|
20241106,134300,499260370,6790,6790,6790,6790,0
|
|
20241106,134200,499260370,6790,6790,6790,6790,10
|
|
20241106,134100,499192470,6790,6790,6790,6790,994
|
|
20241106,134000,492443210,6750,6750,6750,6750,0
|
|
20241106,133900,492443210,6750,6750,6750,6750,0
|
|
20241106,133800,492443210,6750,6750,6750,6750,9
|
|
20241106,133700,492382460,6750,6750,6750,6750,0
|
|
20241106,133600,492382460,6750,6750,6750,6750,0
|
|
20241106,133500,492382460,6750,6750,6750,6750,0
|
|
20241106,133400,492382460,6750,6750,6750,6750,0
|
|
20241106,133300,492382460,6750,6750,6750,6750,1010
|
|
20241106,133200,485564960,6750,6760,6760,6750,2200
|
|
20241106,133100,470704960,6760,6760,6760,6760,0
|
|
20241106,133000,470704960,6760,6760,6760,6760,10
|
|
20241106,132900,470637360,6790,6790,6790,6790,212
|
|
20241106,132800,469197880,6760,6770,6770,6760,500
|
|
20241106,132700,465816200,6770,6770,6770,6770,0
|
|
20241106,132600,465816200,6770,6770,6770,6770,0
|
|
20241106,132500,465816200,6770,6780,6780,6770,490
|
|
20241106,132400,462498540,6780,6780,6780,6780,0
|
|
20241106,132300,462498540,6780,6780,6780,6780,90
|
|
20241106,132200,461888340,6780,6780,6780,6780,190
|
|
20241106,132100,460600140,6780,6780,6780,6780,0
|
|
20241106,132000,460600140,6780,6780,6780,6780,0
|
|
20241106,131900,460600140,6780,6780,6780,6780,0
|
|
20241106,131800,460600140,6780,6770,6780,6770,60
|
|
20241106,131700,460193350,6770,6770,6770,6770,200
|
|
20241106,131600,458839350,6750,6760,6760,6750,1150
|
|
20241106,131500,451075250,6750,6750,6750,6750,0
|
|
20241106,131400,451075250,6750,6750,6750,6750,0
|
|
20241106,131300,451075250,6750,6750,6750,6750,0
|
|
20241106,131200,451075250,6750,6750,6750,6750,501
|
|
20241106,131100,447693500,6780,6770,6780,6750,1002
|
|
20241106,131000,440928450,6770,6770,6770,6770,0
|
|
20241106,130900,440928450,6770,6770,6770,6770,0
|
|
20241106,130800,440928450,6770,6770,6770,6770,0
|
|
20241106,130700,440928450,6770,6770,6770,6770,0
|
|
20241106,130600,440928450,6770,6770,6770,6770,0
|
|
20241106,130500,440928450,6770,6770,6770,6770,0
|
|
20241106,130400,440928450,6770,6770,6770,6770,0
|
|
20241106,130300,440928450,6770,6770,6770,6770,0
|
|
20241106,130200,440928450,6770,6770,6770,6770,0
|
|
20241106,130100,440928450,6770,6770,6770,6770,1
|
|
20241106,130000,440921680,6770,6770,6770,6770,0
|
|
20241106,125900,440921680,6770,6770,6770,6770,0
|
|
20241106,125800,440921680,6770,6770,6770,6770,0
|
|
20241106,125700,440921680,6770,6770,6770,6770,1
|
|
20241106,125600,440914910,6750,6750,6750,6750,0
|
|
20241106,125500,440914910,6750,6750,6750,6750,0
|
|
20241106,125400,440914910,6750,6750,6750,6750,0
|
|
20241106,125300,440914910,6750,6750,6750,6750,0
|
|
20241106,125200,440914910,6750,6750,6750,6750,0
|
|
20241106,125100,440914910,6750,6750,6750,6750,0
|
|
20241106,125000,440914910,6750,6750,6750,6750,0
|
|
20241106,124900,440914910,6750,6750,6750,6750,86
|
|
20241106,124800,440334410,6750,6750,6750,6750,124
|
|
20241106,124700,439497410,6730,6730,6730,6730,16
|
|
20241106,124600,439389730,6730,6730,6730,6730,100
|
|
20241106,124500,438716730,6750,6750,6750,6750,0
|
|
20241106,124400,438716730,6750,6750,6750,6750,0
|
|
20241106,124300,438716730,6750,6750,6750,6750,376
|
|
20241106,124200,436178730,6780,6780,6780,6780,0
|
|
20241106,124100,436178730,6780,6780,6780,6780,1
|
|
20241106,124000,436171950,6740,6740,6740,6740,0
|
|
20241106,123900,436171950,6740,6740,6740,6740,0
|
|
20241106,123800,436171950,6740,6740,6740,6740,123
|
|
20241106,123700,435342930,6730,6730,6730,6730,0
|
|
20241106,123600,435342930,6730,6740,6740,6730,139
|
|
20241106,123500,434406950,6740,6740,6740,6730,2453
|
|
20241106,123400,417874460,6740,6740,6740,6740,33
|
|
20241106,123300,417652040,6740,6740,6740,6740,1765
|
|
20241106,123200,405755940,6750,6760,6760,6750,1609
|
|
20241106,123100,394880190,6750,6750,6750,6750,0
|
|
20241106,123000,394880190,6750,6750,6750,6750,0
|
|
20241106,122900,394880190,6750,6750,6750,6750,0
|
|
20241106,122800,394880190,6750,6750,6750,6750,0
|
|
20241106,122700,394880190,6750,6750,6750,6750,0
|
|
20241106,122600,394880190,6750,6750,6750,6750,150
|
|
20241106,122500,393867690,6750,6750,6750,6750,0
|
|
20241106,122400,393867690,6750,6750,6750,6750,0
|
|
20241106,122300,393867690,6750,6750,6750,6750,0
|
|
20241106,122200,393867690,6750,6760,6760,6750,191
|
|
20241106,122100,392576540,6770,6770,6770,6770,500
|
|
20241106,122000,389191540,6780,6780,6780,6780,10
|
|
20241106,121900,389123740,6760,6760,6760,6760,0
|
|
20241106,121800,389123740,6760,6760,6760,6760,0
|
|
20241106,121700,389123740,6760,6770,6770,6760,425
|
|
20241106,121600,386247290,6770,6770,6770,6770,160
|
|
20241106,121500,385164090,6760,6760,6760,6760,100
|
|
20241106,121400,384488090,6760,6760,6760,6760,120
|
|
20241106,121300,383676890,6740,6740,6740,6740,0
|
|
20241106,121200,383676890,6740,6740,6740,6740,0
|
|
20241106,121100,383676890,6740,6750,6750,6740,90
|
|
20241106,121000,383069400,6760,6760,6760,6760,0
|
|
20241106,120900,383069400,6760,6760,6760,6760,250
|
|
20241106,120800,381379400,6780,6770,6800,6760,107
|
|
20241106,120700,380655480,6770,6780,6780,6770,4470
|
|
20241106,120600,350359370,6780,6790,6790,6780,1216
|
|
20241106,120500,342102740,6800,6810,6810,6800,206
|
|
20241106,120400,340701810,6810,6810,6810,6810,0
|
|
20241106,120300,340701810,6810,6810,6810,6810,37
|
|
20241106,120200,340449840,6800,6800,6800,6800,100
|
|
20241106,120100,339769840,6810,6810,6810,6810,471
|
|
20241106,120000,336562330,6800,6800,6800,6800,0
|
|
20241106,115900,336562330,6800,6800,6800,6800,247
|
|
20241106,115800,334882730,6810,6810,6810,6810,0
|
|
20241106,115700,334882730,6810,6810,6810,6810,0
|
|
20241106,115600,334882730,6810,6810,6810,6810,0
|
|
20241106,115500,334882730,6810,6810,6810,6810,25
|
|
20241106,115400,334712480,6810,6810,6810,6810,1000
|
|
20241106,115300,327902480,6800,6810,6810,6800,1206
|
|
20241106,115200,319696990,6820,6820,6820,6820,500
|
|
20241106,115100,316286990,6820,6820,6820,6820,0
|
|
20241106,115000,316286990,6820,6820,6820,6820,0
|
|
20241106,114900,316286990,6820,6820,6820,6820,0
|
|
20241106,114800,316286990,6820,6820,6820,6820,0
|
|
20241106,114700,316286990,6820,6820,6820,6820,0
|
|
20241106,114600,316286990,6820,6820,6820,6820,263
|
|
20241106,114500,314493330,6810,6810,6810,6810,0
|
|
20241106,114400,314493330,6810,6810,6810,6810,0
|
|
20241106,114300,314493330,6810,6810,6810,6810,0
|
|
20241106,114200,314493330,6810,6810,6810,6810,0
|
|
20241106,114100,314493330,6810,6810,6810,6810,0
|
|
20241106,114000,314493330,6810,6810,6810,6810,0
|
|
20241106,113900,314493330,6810,6810,6810,6810,0
|
|
20241106,113800,314493330,6810,6810,6810,6810,0
|
|
20241106,113700,314493330,6810,6810,6810,6810,4
|
|
20241106,113600,314466090,6810,6810,6810,6810,55
|
|
20241106,113500,314091540,6810,6820,6820,6810,1389
|
|
20241106,113400,304622350,6820,6820,6820,6820,1
|
|
20241106,113300,304615530,6820,6820,6820,6820,0
|
|
20241106,113200,304615530,6820,6830,6830,6820,397
|
|
20241106,113100,301907870,6820,6820,6820,6820,570
|
|
20241106,113000,298020470,6830,6830,6830,6830,0
|
|
20241106,112900,298020470,6830,6820,6830,6820,149
|
|
20241106,112800,297004280,6830,6830,6830,6830,0
|
|
20241106,112700,297004280,6830,6830,6830,6830,429
|
|
20241106,112600,294074210,6830,6830,6830,6830,1500
|
|
20241106,112500,283829210,6830,6830,6830,6830,3
|
|
20241106,112400,283808720,6860,6860,6860,6860,0
|
|
20241106,112300,283808720,6860,6860,6860,6860,0
|
|
20241106,112200,283808720,6860,6860,6860,6860,16
|
|
20241106,112100,283698960,6860,6820,6860,6820,106
|
|
20241106,112000,282975990,6820,6820,6820,6820,305
|
|
20241106,111900,280895890,6820,6820,6820,6820,0
|
|
20241106,111800,280895890,6820,6840,6840,6820,800
|
|
20241106,111700,275435210,6840,6840,6840,6840,0
|
|
20241106,111600,275435210,6840,6840,6840,6840,0
|
|
20241106,111500,275435210,6840,6840,6840,6840,0
|
|
20241106,111400,275435210,6840,6840,6840,6840,0
|
|
20241106,111300,275435210,6840,6840,6840,6840,0
|
|
20241106,111200,275435210,6840,6840,6840,6840,180
|
|
20241106,111100,274204010,6840,6840,6840,6840,0
|
|
20241106,111000,274204010,6840,6840,6840,6840,151
|
|
20241106,110900,273171170,6830,6840,6840,6830,1632
|
|
20241106,110800,262016610,6840,6840,6840,6840,49
|
|
20241106,110700,261681450,6850,6850,6850,6850,0
|
|
20241106,110600,261681450,6850,6850,6850,6850,145
|
|
20241106,110500,260688200,6850,6850,6850,6850,0
|
|
20241106,110400,260688200,6850,6850,6850,6850,0
|
|
20241106,110300,260688200,6850,6850,6850,6850,11
|
|
20241106,110200,260612850,6860,6860,6860,6860,0
|
|
20241106,110100,260612850,6860,6860,6860,6860,0
|
|
20241106,110000,260612850,6860,6860,6860,6860,0
|
|
20241106,105900,260612850,6860,6860,6860,6860,0
|
|
20241106,105800,260612850,6860,6860,6860,6860,1
|
|
20241106,105700,260605990,6830,6830,6830,6830,0
|
|
20241106,105600,260605990,6830,6830,6830,6830,0
|
|
20241106,105500,260605990,6830,6830,6830,6830,0
|
|
20241106,105400,260605990,6830,6830,6830,6830,0
|
|
20241106,105300,260605990,6830,6830,6830,6830,0
|
|
20241106,105200,260605990,6830,6830,6830,6830,0
|
|
20241106,105100,260605990,6830,6830,6830,6830,14
|
|
20241106,105000,260510370,6860,6860,6860,6860,0
|
|
20241106,104900,260510370,6860,6850,6860,6840,347
|
|
20241106,104800,258136510,6870,6870,6870,6870,0
|
|
20241106,104700,258136510,6870,6870,6870,6870,0
|
|
20241106,104600,258136510,6870,6870,6870,6870,0
|
|
20241106,104500,258136510,6870,6870,6870,6870,0
|
|
20241106,104400,258136510,6870,6870,6870,6870,0
|
|
20241106,104300,258136510,6870,6870,6870,6870,0
|
|
20241106,104200,258136510,6870,6870,6870,6870,1
|
|
20241106,104100,258129640,6840,6840,6840,6840,0
|
|
20241106,104000,258129640,6840,6840,6840,6840,0
|
|
20241106,103900,258129640,6840,6840,6840,6840,1
|
|
20241106,103800,258122800,6830,6840,6840,6830,286
|
|
20241106,103700,256169320,6830,6830,6830,6830,0
|
|
20241106,103600,256169320,6830,6830,6830,6830,0
|
|
20241106,103500,256169320,6830,6830,6830,6830,0
|
|
20241106,103400,256169320,6830,6830,6830,6830,0
|
|
20241106,103300,256169320,6830,6830,6830,6830,200
|
|
20241106,103200,254803320,6830,6830,6830,6830,0
|
|
20241106,103100,254803320,6830,6830,6830,6830,0
|
|
20241106,103000,254803320,6830,6830,6830,6830,500
|
|
20241106,102900,251388320,6830,6830,6830,6830,0
|
|
20241106,102800,251388320,6830,6830,6830,6830,0
|
|
20241106,102700,251388320,6830,6830,6830,6830,0
|
|
20241106,102600,251388320,6830,6830,6830,6830,150
|
|
20241106,102500,250363820,6830,6830,6830,6830,0
|
|
20241106,102400,250363820,6830,6860,6860,6830,3278
|
|
20241106,102300,227971860,6830,6830,6830,6830,75
|
|
20241106,102200,227459610,6830,6820,6830,6820,1225
|
|
20241106,102100,219102860,6830,6830,6830,6830,0
|
|
20241106,102000,219102860,6830,6830,6830,6830,1
|
|
20241106,101900,219096030,6810,6810,6810,6810,500
|
|
20241106,101800,215691030,6810,6810,6810,6810,0
|
|
20241106,101700,215691030,6810,6810,6810,6800,1502
|
|
20241106,101600,205462420,6820,6820,6820,6820,1000
|
|
20241106,101500,198642420,6830,6830,6830,6830,300
|
|
20241106,101400,196593420,6830,6830,6830,6830,100
|
|
20241106,101300,195910420,6830,6830,6830,6830,0
|
|
20241106,101200,195910420,6830,6830,6830,6830,500
|
|
20241106,101100,192495420,6860,6860,6860,6860,0
|
|
20241106,101000,192495420,6860,6860,6860,6860,0
|
|
20241106,100900,192495420,6860,6860,6860,6860,0
|
|
20241106,100800,192495420,6860,6860,6860,6860,0
|
|
20241106,100700,192495420,6860,6860,6860,6860,0
|
|
20241106,100600,192495420,6860,6830,6870,6790,9130
|
|
20241106,100500,130355860,6870,6870,6870,6870,2
|
|
20241106,100400,130342120,6830,6830,6870,6820,2613
|
|
20241106,100300,112495410,6840,6840,6840,6840,0
|
|
20241106,100200,112495410,6840,6840,6840,6840,207
|
|
20241106,100100,111079530,6840,6840,6840,6840,13
|
|
20241106,100000,110990610,6840,6850,6850,6840,181
|
|
20241106,095900,109751570,6840,6840,6840,6840,468
|
|
20241106,095800,106550450,6880,6850,6880,6840,40
|
|
20241106,095700,106276710,6840,6850,6850,6840,2600
|
|
20241106,095600,88486170,6850,6850,6850,6850,10
|
|
20241106,095500,88417670,6900,6890,6900,6890,22
|
|
20241106,095400,88266020,6840,6850,6850,6840,1910
|
|
20241106,095300,75184180,6850,6870,6870,6850,2600
|
|
20241106,095200,57359400,6870,6900,6900,6870,50
|
|
20241106,095100,57015600,6920,6920,6920,6920,0
|
|
20241106,095000,57015600,6920,6920,6920,6920,0
|
|
20241106,094900,57015600,6920,6920,6920,6920,1
|
|
20241106,094800,57008680,6860,6870,6870,6860,2693
|
|
20241106,094700,38528220,6870,6870,6870,6870,3
|
|
20241106,094600,38507610,6870,6900,6900,6870,451
|
|
20241106,094500,35408690,6900,6910,6910,6900,132
|
|
20241106,094400,34497670,6910,6910,6910,6910,0
|
|
20241106,094300,34497670,6910,6910,6910,6910,20
|
|
20241106,094200,34359470,6920,6920,6920,6920,0
|
|
20241106,094100,34359470,6920,6920,6920,6920,0
|
|
20241106,094000,34359470,6920,6920,6920,6920,2
|
|
20241106,093900,34345630,6920,6920,6920,6920,653
|
|
20241106,093800,29826870,6920,6920,6920,6920,0
|
|
20241106,093700,29826870,6920,6920,6920,6920,0
|
|
20241106,093600,29826870,6920,6920,6920,6920,0
|
|
20241106,093500,29826870,6920,6920,6920,6920,9
|
|
20241106,093400,29764590,6870,6870,6870,6870,0
|
|
20241106,093300,29764590,6870,6870,6870,6870,1229
|
|
20241106,093200,21321360,6920,6920,6920,6920,5
|
|
20241106,093100,21286760,6920,6920,6920,6920,0
|
|
20241106,093000,21286760,6920,6920,6920,6920,0
|
|
20241106,092900,21286760,6920,6920,6920,6920,0
|
|
20241106,092800,21286760,6920,6920,6920,6920,0
|
|
20241106,092700,21286760,6920,6920,6920,6920,0
|
|
20241106,092600,21286760,6920,6870,6920,6870,151
|
|
20241106,092500,20249340,6870,6890,6890,6870,169
|
|
20241106,092400,19087490,6930,6910,6930,6910,137
|
|
20241106,092300,18139610,6930,6930,6930,6930,0
|
|
20241106,092200,18139610,6930,6930,6930,6930,0
|
|
20241106,092100,18139610,6930,6930,6930,6930,0
|
|
20241106,092000,18139610,6930,6930,6930,6930,0
|
|
20241106,091900,18139610,6930,6930,6930,6930,11
|
|
20241106,091800,18063380,6930,6900,6930,6900,1266
|
|
20241106,091700,9327950,6900,6900,6900,6900,41
|
|
20241106,091600,9045050,6930,6930,6930,6930,0
|
|
20241106,091500,9045050,6930,6930,6930,6930,1
|
|
20241106,091400,9038120,6900,6900,6900,6900,0
|
|
20241106,091300,9038120,6900,6910,6910,6900,500
|
|
20241106,091200,5587520,6940,6940,6940,6940,0
|
|
20241106,091100,5587520,6940,6940,6940,6940,0
|
|
20241106,091000,5587520,6940,6940,6940,6940,1
|
|
20241106,090900,5580580,6940,6940,6940,6940,0
|
|
20241106,090800,5580580,6940,6940,6940,6940,0
|
|
20241106,090700,5580580,6940,6940,6940,6940,1
|
|
20241106,090600,5573640,6900,6940,6940,6900,65
|
|
20241106,090500,5124540,6940,6940,6940,6940,0
|
|
20241106,090400,5124540,6940,6940,6940,6940,1
|
|
20241106,090300,5117600,6890,6890,6890,6890,423
|
|
20241106,090200,2203130,6940,6940,6940,6940,34
|
|
20241106,090100,1967170,6950,6950,6950,6950,0
|
|
20241106,090000,1967170,6950,6950,6950,6920,284
|