597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,185400,264861860,6890,6890,6890,6890,1471
|
|
20241111,185300,264861860,6890,6890,6890,6890,0
|
|
20241111,185200,264861860,6890,6890,6890,6890,0
|
|
20241111,185100,264861860,6890,6890,6890,6890,0
|
|
20241111,185000,264861860,6890,6890,6890,6890,0
|
|
20241111,184900,264861860,6890,6890,6890,6890,0
|
|
20241111,184800,264861860,6890,6890,6890,6890,0
|
|
20241111,184700,264861860,6890,6890,6890,6890,0
|
|
20241111,184600,264861860,6890,6890,6890,6890,0
|
|
20241111,184500,264861860,6890,6890,6890,6890,0
|
|
20241111,184400,264861860,6890,6890,6890,6890,0
|
|
20241111,184300,264861860,6890,6890,6890,6890,0
|
|
20241111,184200,264861860,6890,6890,6890,6890,0
|
|
20241111,184100,264861860,6890,6890,6890,6890,0
|
|
20241111,184000,264861860,6890,6890,6890,6890,0
|
|
20241111,183900,264861860,6890,6890,6890,6890,0
|
|
20241111,183800,264861860,6890,6890,6890,6890,0
|
|
20241111,183700,264861860,6890,6890,6890,6890,0
|
|
20241111,183600,264861860,6890,6890,6890,6890,0
|
|
20241111,183500,264861860,6890,6890,6890,6890,0
|
|
20241111,183400,264861860,6890,6890,6890,6890,0
|
|
20241111,183300,264861860,6890,6890,6890,6890,0
|
|
20241111,183200,264861860,6890,6890,6890,6890,0
|
|
20241111,183100,264861860,6890,6890,6890,6890,0
|
|
20241111,183000,264861860,6890,6890,6890,6890,0
|
|
20241111,182900,264861860,6890,6890,6890,6890,0
|
|
20241111,182800,264861860,6890,6890,6890,6890,0
|
|
20241111,182700,264861860,6890,6890,6890,6890,0
|
|
20241111,182600,264861860,6890,6890,6890,6890,0
|
|
20241111,182500,264861860,6890,6890,6890,6890,0
|
|
20241111,182400,264861860,6890,6890,6890,6890,1471
|
|
20241111,182300,264861860,6890,6890,6890,6890,0
|
|
20241111,182200,264861860,6890,6890,6890,6890,0
|
|
20241111,182100,264861860,6890,6890,6890,6890,0
|
|
20241111,182000,264861860,6890,6890,6890,6890,0
|
|
20241111,181900,264861860,6890,6890,6890,6890,0
|
|
20241111,181800,264861860,6890,6890,6890,6890,0
|
|
20241111,181700,264861860,6890,6890,6890,6890,0
|
|
20241111,181600,264861860,6890,6890,6890,6890,0
|
|
20241111,181500,264861860,6890,6890,6890,6890,0
|
|
20241111,181400,264861860,6890,6890,6890,6890,0
|
|
20241111,181300,264861860,6890,6890,6890,6890,0
|
|
20241111,181200,264861860,6890,6890,6890,6890,0
|
|
20241111,181100,264861860,6890,6890,6890,6890,0
|
|
20241111,181000,264861860,6890,6890,6890,6890,0
|
|
20241111,180900,264861860,6890,6890,6890,6890,0
|
|
20241111,180800,264861860,6890,6890,6890,6890,0
|
|
20241111,180700,264861860,6890,6890,6890,6890,0
|
|
20241111,180600,264861860,6890,6890,6890,6890,0
|
|
20241111,180500,264861860,6890,6890,6890,6890,0
|
|
20241111,180400,264861860,6890,6890,6890,6890,0
|
|
20241111,180300,264861860,6890,6890,6890,6890,0
|
|
20241111,180200,264861860,6890,6890,6890,6890,0
|
|
20241111,180100,264861860,6890,6890,6890,6890,0
|
|
20241111,180000,264861860,6890,6890,6890,6890,0
|
|
20241111,175900,264861860,6890,6890,6890,6890,0
|
|
20241111,175800,264861860,6890,6890,6890,6890,0
|
|
20241111,175700,264861860,6890,6890,6890,6890,0
|
|
20241111,175600,264861860,6890,6890,6890,6890,0
|
|
20241111,175500,264861860,6890,6890,6890,6890,0
|
|
20241111,175400,264861860,6890,6890,6890,6890,1471
|
|
20241111,175300,264861860,6890,6890,6890,6890,0
|
|
20241111,175200,264861860,6890,6890,6890,6890,0
|
|
20241111,175100,264861860,6890,6890,6890,6890,0
|
|
20241111,175000,264861860,6890,6890,6890,6890,0
|
|
20241111,174900,264861860,6890,6890,6890,6890,0
|
|
20241111,174800,264861860,6890,6890,6890,6890,0
|
|
20241111,174700,264861860,6890,6890,6890,6890,0
|
|
20241111,174600,264861860,6890,6890,6890,6890,0
|
|
20241111,174500,264861860,6890,6890,6890,6890,0
|
|
20241111,174400,264861860,6890,6890,6890,6890,0
|
|
20241111,174300,264861860,6890,6890,6890,6890,0
|
|
20241111,174200,264861860,6890,6890,6890,6890,0
|
|
20241111,174100,264861860,6890,6890,6890,6890,0
|
|
20241111,174000,264861860,6890,6890,6890,6890,0
|
|
20241111,173900,264861860,6890,6890,6890,6890,0
|
|
20241111,173800,264861860,6890,6890,6890,6890,0
|
|
20241111,173700,264861860,6890,6890,6890,6890,0
|
|
20241111,173600,264861860,6890,6890,6890,6890,0
|
|
20241111,173500,264861860,6890,6890,6890,6890,0
|
|
20241111,173400,264861860,6890,6890,6890,6890,0
|
|
20241111,173300,264861860,6890,6890,6890,6890,0
|
|
20241111,173200,264861860,6890,6890,6890,6890,0
|
|
20241111,173100,264861860,6890,6890,6890,6890,0
|
|
20241111,173000,264861860,6890,6890,6890,6890,0
|
|
20241111,172900,264861860,6890,6890,6890,6890,0
|
|
20241111,172800,264861860,6890,6890,6890,6890,0
|
|
20241111,172700,264861860,6890,6890,6890,6890,0
|
|
20241111,172600,264861860,6890,6890,6890,6890,0
|
|
20241111,172500,264861860,6890,6890,6890,6890,0
|
|
20241111,172400,264861860,6890,6890,6890,6890,1471
|
|
20241111,172300,264861860,6890,6890,6890,6890,0
|
|
20241111,172200,264861860,6890,6890,6890,6890,0
|
|
20241111,172100,264861860,6890,6890,6890,6890,0
|
|
20241111,172000,264861860,6890,6890,6890,6890,0
|
|
20241111,171900,264861860,6890,6890,6890,6890,0
|
|
20241111,171800,264861860,6890,6890,6890,6890,0
|
|
20241111,171700,264861860,6890,6890,6890,6890,0
|
|
20241111,171600,264861860,6890,6890,6890,6890,0
|
|
20241111,171500,264861860,6890,6890,6890,6890,0
|
|
20241111,171400,264861860,6890,6890,6890,6890,0
|
|
20241111,171300,264861860,6890,6890,6890,6890,0
|
|
20241111,171200,264861860,6890,6890,6890,6890,0
|
|
20241111,171100,264861860,6890,6890,6890,6890,0
|
|
20241111,171000,264861860,6890,6890,6890,6890,0
|
|
20241111,170900,264861860,6890,6890,6890,6890,0
|
|
20241111,170800,264861860,6890,6890,6890,6890,0
|
|
20241111,170700,264861860,6890,6890,6890,6890,0
|
|
20241111,170600,264861860,6890,6890,6890,6890,0
|
|
20241111,170500,264861860,6890,6890,6890,6890,0
|
|
20241111,170400,264861860,6890,6890,6890,6890,0
|
|
20241111,170300,264861860,6890,6890,6890,6890,0
|
|
20241111,170200,264861860,6890,6890,6890,6890,0
|
|
20241111,170100,264861860,6890,6890,6890,6890,0
|
|
20241111,170000,264861860,6890,6890,6890,6890,0
|
|
20241111,165900,264861860,6890,6890,6890,6890,0
|
|
20241111,165800,264861860,6890,6890,6890,6890,0
|
|
20241111,165700,264861860,6890,6890,6890,6890,0
|
|
20241111,165600,264861860,6890,6890,6890,6890,0
|
|
20241111,165500,264861860,6890,6890,6890,6890,0
|
|
20241111,165400,264861860,6890,6890,6890,6890,1471
|
|
20241111,165300,264861860,6890,6890,6890,6890,0
|
|
20241111,165200,264861860,6890,6890,6890,6890,0
|
|
20241111,165100,264861860,6890,6890,6890,6890,0
|
|
20241111,165000,264861860,6890,6890,6890,6890,0
|
|
20241111,164900,264861860,6890,6890,6890,6890,0
|
|
20241111,164800,264861860,6890,6890,6890,6890,0
|
|
20241111,164700,264861860,6890,6890,6890,6890,0
|
|
20241111,164600,264861860,6890,6890,6890,6890,0
|
|
20241111,164500,264861860,6890,6890,6890,6890,0
|
|
20241111,164400,264861860,6890,6890,6890,6890,0
|
|
20241111,164300,264861860,6890,6890,6890,6890,0
|
|
20241111,164200,264861860,6890,6890,6890,6890,0
|
|
20241111,164100,264861860,6890,6890,6890,6890,0
|
|
20241111,164000,264861860,6890,6890,6890,6890,0
|
|
20241111,163900,264861860,6890,6890,6890,6890,0
|
|
20241111,163800,264861860,6890,6890,6890,6890,0
|
|
20241111,163700,264861860,6890,6890,6890,6890,0
|
|
20241111,163600,264861860,6890,6890,6890,6890,0
|
|
20241111,163500,264861860,6890,6890,6890,6890,0
|
|
20241111,163400,264861860,6890,6890,6890,6890,0
|
|
20241111,163300,264861860,6890,6890,6890,6890,0
|
|
20241111,163200,264861860,6890,6890,6890,6890,0
|
|
20241111,163100,264861860,6890,6890,6890,6890,0
|
|
20241111,163000,264861860,6890,6890,6890,6890,0
|
|
20241111,162900,264861860,6890,6890,6890,6890,0
|
|
20241111,162800,264861860,6890,6890,6890,6890,0
|
|
20241111,162700,264861860,6890,6890,6890,6890,0
|
|
20241111,162600,264861860,6890,6890,6890,6890,0
|
|
20241111,162500,264861860,6890,6890,6890,6890,0
|
|
20241111,162400,264861860,6890,6890,6890,6890,1471
|
|
20241111,162300,264861860,6890,6890,6890,6890,0
|
|
20241111,162200,264861860,6890,6890,6890,6890,0
|
|
20241111,162100,264861860,6890,6890,6890,6890,0
|
|
20241111,162000,264861860,6890,6890,6890,6890,0
|
|
20241111,161900,264861860,6890,6890,6890,6890,0
|
|
20241111,161800,264861860,6890,6890,6890,6890,0
|
|
20241111,161700,264861860,6890,6890,6890,6890,0
|
|
20241111,161600,264861860,6890,6890,6890,6890,0
|
|
20241111,161500,264861860,6890,6890,6890,6890,0
|
|
20241111,161400,264861860,6890,6890,6890,6890,0
|
|
20241111,161300,264861860,6890,6890,6890,6890,0
|
|
20241111,161200,264861860,6890,6890,6890,6890,0
|
|
20241111,161100,264861860,6890,6890,6890,6890,0
|
|
20241111,161000,264861860,6890,6890,6890,6890,0
|
|
20241111,160900,264861860,6890,6890,6890,6890,0
|
|
20241111,160800,264861860,6890,6890,6890,6890,0
|
|
20241111,160700,264861860,6890,6890,6890,6890,0
|
|
20241111,160600,264861860,6890,6890,6890,6890,0
|
|
20241111,160500,264861860,6890,6890,6890,6890,0
|
|
20241111,160400,264861860,6890,6890,6890,6890,0
|
|
20241111,160300,264861860,6890,6890,6890,6890,0
|
|
20241111,160200,264861860,6890,6890,6890,6890,0
|
|
20241111,160100,264861860,6890,6890,6890,6890,0
|
|
20241111,160000,264861860,6890,6890,6890,6890,0
|
|
20241111,155900,264861860,6890,6890,6890,6890,0
|
|
20241111,155800,264861860,6890,6890,6890,6890,0
|
|
20241111,155700,264861860,6890,6890,6890,6890,0
|
|
20241111,155600,264861860,6890,6890,6890,6890,0
|
|
20241111,155500,264861860,6890,6890,6890,6890,0
|
|
20241111,155400,264861860,6890,6890,6890,6890,1471
|
|
20241111,155300,264861860,6890,6890,6890,6890,0
|
|
20241111,155200,264861860,6890,6890,6890,6890,0
|
|
20241111,155100,264861860,6890,6890,6890,6890,0
|
|
20241111,155000,264861860,6890,6890,6890,6890,0
|
|
20241111,154900,264861860,6890,6890,6890,6890,0
|
|
20241111,154800,264861860,6890,6890,6890,6890,0
|
|
20241111,154700,264861860,6890,6890,6890,6890,0
|
|
20241111,154600,264861860,6890,6890,6890,6890,0
|
|
20241111,154500,264861860,6890,6890,6890,6890,0
|
|
20241111,154400,264861860,6890,6890,6890,6890,0
|
|
20241111,154300,264861860,6890,6890,6890,6890,0
|
|
20241111,154200,264861860,6890,6890,6890,6890,0
|
|
20241111,154100,264861860,6890,6890,6890,6890,0
|
|
20241111,154000,264861860,6890,6890,6890,6890,0
|
|
20241111,153900,264861860,6890,6890,6890,6890,0
|
|
20241111,153800,264861860,6890,6890,6890,6890,0
|
|
20241111,153700,264861860,6890,6890,6890,6890,0
|
|
20241111,153600,264861860,6890,6890,6890,6890,0
|
|
20241111,153500,264861860,6890,6890,6890,6890,0
|
|
20241111,153400,264861860,6890,6890,6890,6890,0
|
|
20241111,153300,264861860,6890,6890,6890,6890,0
|
|
20241111,153200,264861860,6890,6890,6890,6890,0
|
|
20241111,153100,264861860,6890,6890,6890,6890,0
|
|
20241111,153000,264861860,6890,6890,6890,6890,1471
|
|
20241111,152900,254726670,6930,6930,6930,6930,0
|
|
20241111,152800,254726670,6930,6930,6930,6930,0
|
|
20241111,152700,254726670,6930,6930,6930,6930,0
|
|
20241111,152600,254726670,6930,6930,6930,6930,0
|
|
20241111,152500,254726670,6930,6930,6930,6930,0
|
|
20241111,152400,254726670,6930,6930,6930,6930,0
|
|
20241111,152300,254726670,6930,6930,6930,6930,0
|
|
20241111,152200,254726670,6930,6930,6930,6930,0
|
|
20241111,152100,254726670,6930,6930,6930,6930,0
|
|
20241111,152000,254726670,6930,6930,6930,6930,0
|
|
20241111,151900,254726670,6930,6980,6980,6930,29
|
|
20241111,151800,254525650,6930,6930,6930,6930,24
|
|
20241111,151700,254359330,6980,6980,6980,6980,0
|
|
20241111,151600,254359330,6980,6980,6980,6980,4
|
|
20241111,151500,254331410,6980,6980,6980,6980,3
|
|
20241111,151400,254310470,6980,6980,6980,6980,0
|
|
20241111,151300,254310470,6980,6980,6980,6980,1
|
|
20241111,151200,254303490,6930,6940,6940,6930,991
|
|
20241111,151100,247430950,6940,6970,6970,6940,31
|
|
20241111,151000,247214910,6960,6960,6960,6960,576
|
|
20241111,150900,243205950,6980,6980,6980,6980,1
|
|
20241111,150800,243198970,6960,6960,6960,6960,35
|
|
20241111,150700,242955370,6960,6960,6960,6960,1
|
|
20241111,150600,242948410,6940,6940,6940,6940,0
|
|
20241111,150500,242948410,6940,6940,6940,6940,0
|
|
20241111,150400,242948410,6940,6940,6940,6940,0
|
|
20241111,150300,242948410,6940,6940,6940,6940,1
|
|
20241111,150200,242941470,6970,6970,6970,6970,0
|
|
20241111,150100,242941470,6970,6970,6970,6970,0
|
|
20241111,150000,242941470,6970,6970,6970,6970,0
|
|
20241111,145900,242941470,6970,6970,6970,6970,95
|
|
20241111,145800,242279320,6980,6980,6980,6980,0
|
|
20241111,145700,242279320,6980,6980,6980,6980,0
|
|
20241111,145600,242279320,6980,6980,6980,6980,0
|
|
20241111,145500,242279320,6980,6980,6980,6980,0
|
|
20241111,145400,242279320,6980,6980,6980,6980,0
|
|
20241111,145300,242279320,6980,6950,6980,6950,20
|
|
20241111,145200,242140120,6950,6930,6950,6930,381
|
|
20241111,145100,239496370,6950,6940,6950,6940,16
|
|
20241111,145000,239385320,6930,6930,6930,6930,0
|
|
20241111,144900,239385320,6930,6930,6930,6930,0
|
|
20241111,144800,239385320,6930,6930,6930,6930,0
|
|
20241111,144700,239385320,6930,6930,6930,6930,490
|
|
20241111,144600,235989620,6930,6930,6930,6930,7
|
|
20241111,144500,235941110,6930,6930,6930,6930,0
|
|
20241111,144400,235941110,6930,6930,6930,6930,0
|
|
20241111,144300,235941110,6930,6930,6930,6930,0
|
|
20241111,144200,235941110,6930,6930,6930,6930,0
|
|
20241111,144100,235941110,6930,6930,6930,6930,0
|
|
20241111,144000,235941110,6930,6930,6930,6930,0
|
|
20241111,143900,235941110,6930,6930,6930,6930,0
|
|
20241111,143800,235941110,6930,6930,6930,6930,3
|
|
20241111,143700,235920320,6930,6930,6930,6930,15
|
|
20241111,143600,235816370,6930,6930,6930,6930,0
|
|
20241111,143500,235816370,6930,6930,6930,6930,0
|
|
20241111,143400,235816370,6930,6930,6930,6930,0
|
|
20241111,143300,235816370,6930,6930,6930,6930,0
|
|
20241111,143200,235816370,6930,6930,6930,6930,0
|
|
20241111,143100,235816370,6930,6930,6930,6930,0
|
|
20241111,143000,235816370,6930,6930,6930,6930,0
|
|
20241111,142900,235816370,6930,6930,6930,6930,0
|
|
20241111,142800,235816370,6930,6930,6930,6930,0
|
|
20241111,142700,235816370,6930,6930,6930,6930,0
|
|
20241111,142600,235816370,6930,6930,6930,6930,0
|
|
20241111,142500,235816370,6930,6930,6930,6930,0
|
|
20241111,142400,235816370,6930,6930,6930,6930,0
|
|
20241111,142300,235816370,6930,6930,6930,6930,2
|
|
20241111,142200,235802510,6930,6930,6930,6930,0
|
|
20241111,142100,235802510,6930,6930,6930,6930,2
|
|
20241111,142000,235788650,6920,6920,6920,6920,0
|
|
20241111,141900,235788650,6920,6920,6920,6920,0
|
|
20241111,141800,235788650,6920,6920,6920,6920,0
|
|
20241111,141700,235788650,6920,6920,6920,6920,0
|
|
20241111,141600,235788650,6920,6920,6920,6920,0
|
|
20241111,141500,235788650,6920,6920,6920,6920,15
|
|
20241111,141400,235684850,6940,6940,6940,6940,0
|
|
20241111,141300,235684850,6940,6940,6940,6940,0
|
|
20241111,141200,235684850,6940,6940,6940,6940,0
|
|
20241111,141100,235684850,6940,6940,6940,6940,0
|
|
20241111,141000,235684850,6940,6940,6940,6940,0
|
|
20241111,140900,235684850,6940,6940,6940,6940,0
|
|
20241111,140800,235684850,6940,6940,6940,6940,157
|
|
20241111,140700,234595270,6940,6940,6940,6940,0
|
|
20241111,140600,234595270,6940,6940,6940,6940,0
|
|
20241111,140500,234595270,6940,6940,6940,6940,0
|
|
20241111,140400,234595270,6940,6940,6940,6940,0
|
|
20241111,140300,234595270,6940,6940,6940,6940,0
|
|
20241111,140200,234595270,6940,6940,6940,6940,0
|
|
20241111,140100,234595270,6940,6940,6940,6940,0
|
|
20241111,140000,234595270,6940,6940,6940,6940,0
|
|
20241111,135900,234595270,6940,6940,6940,6940,43
|
|
20241111,135800,234296850,6940,6940,6940,6940,0
|
|
20241111,135700,234296850,6940,6940,6940,6940,0
|
|
20241111,135600,234296850,6940,6940,6940,6940,0
|
|
20241111,135500,234296850,6940,6940,6940,6940,0
|
|
20241111,135400,234296850,6940,6940,6940,6940,0
|
|
20241111,135300,234296850,6940,6940,6940,6940,0
|
|
20241111,135200,234296850,6940,6940,6940,6940,0
|
|
20241111,135100,234296850,6940,6940,6940,6940,1
|
|
20241111,135000,234289910,6910,6910,6910,6910,0
|
|
20241111,134900,234289910,6910,6910,6910,6910,0
|
|
20241111,134800,234289910,6910,6910,6910,6910,0
|
|
20241111,134700,234289910,6910,6910,6910,6910,0
|
|
20241111,134600,234289910,6910,6910,6910,6910,0
|
|
20241111,134500,234289910,6910,6910,6910,6910,0
|
|
20241111,134400,234289910,6910,6910,6910,6910,0
|
|
20241111,134300,234289910,6910,6910,6910,6910,0
|
|
20241111,134200,234289910,6910,6910,6910,6910,0
|
|
20241111,134100,234289910,6910,6910,6910,6910,0
|
|
20241111,134000,234289910,6910,6910,6910,6910,0
|
|
20241111,133900,234289910,6910,6910,6910,6910,0
|
|
20241111,133800,234289910,6910,6910,6910,6910,0
|
|
20241111,133700,234289910,6910,6910,6910,6910,0
|
|
20241111,133600,234289910,6910,6910,6910,6910,0
|
|
20241111,133500,234289910,6910,6910,6910,6910,37
|
|
20241111,133400,234034240,6910,6910,6910,6910,0
|
|
20241111,133300,234034240,6910,6910,6910,6910,0
|
|
20241111,133200,234034240,6910,6910,6910,6910,0
|
|
20241111,133100,234034240,6910,6920,6920,6910,360
|
|
20241111,133000,231544980,6920,6920,6920,6920,0
|
|
20241111,132900,231544980,6920,6920,6920,6920,0
|
|
20241111,132800,231544980,6920,6920,6920,6920,0
|
|
20241111,132700,231544980,6920,6920,6920,6920,0
|
|
20241111,132600,231544980,6920,6920,6920,6920,0
|
|
20241111,132500,231544980,6920,6920,6920,6920,0
|
|
20241111,132400,231544980,6920,6920,6920,6920,0
|
|
20241111,132300,231544980,6920,6920,6920,6920,0
|
|
20241111,132200,231544980,6920,6920,6920,6920,0
|
|
20241111,132100,231544980,6920,6930,6930,6920,5
|
|
20241111,132000,231510340,6920,6920,6920,6920,0
|
|
20241111,131900,231510340,6920,6920,6920,6920,0
|
|
20241111,131800,231510340,6920,6920,6920,6920,0
|
|
20241111,131700,231510340,6920,6920,6920,6920,0
|
|
20241111,131600,231510340,6920,6920,6920,6920,0
|
|
20241111,131500,231510340,6920,6920,6920,6920,20
|
|
20241111,131400,231371940,6910,6910,6910,6910,0
|
|
20241111,131300,231371940,6910,6910,6910,6910,0
|
|
20241111,131200,231371940,6910,6910,6910,6910,0
|
|
20241111,131100,231371940,6910,6950,6950,6910,3654
|
|
20241111,131000,206090850,6940,6940,6940,6940,0
|
|
20241111,130900,206090850,6940,6940,6940,6940,0
|
|
20241111,130800,206090850,6940,6940,6940,6940,0
|
|
20241111,130700,206090850,6940,6940,6940,6940,0
|
|
20241111,130600,206090850,6940,6940,6940,6940,54
|
|
20241111,130500,205716090,6930,6930,6930,6930,0
|
|
20241111,130400,205716090,6930,6930,6930,6930,1
|
|
20241111,130300,205709160,6930,6930,6930,6930,29
|
|
20241111,130200,205508190,6960,6960,6960,6960,0
|
|
20241111,130100,205508190,6960,6960,6960,6960,0
|
|
20241111,130000,205508190,6960,6960,6960,6960,80
|
|
20241111,125900,204951390,6920,6930,6930,6920,70
|
|
20241111,125800,204466460,6930,6930,6930,6930,230
|
|
20241111,125700,202872560,6930,6990,6990,6930,2
|
|
20241111,125600,202858640,6930,6930,6930,6930,5
|
|
20241111,125500,202823990,6970,6970,6970,6970,0
|
|
20241111,125400,202823990,6970,6970,6970,6970,0
|
|
20241111,125300,202823990,6970,6970,6970,6970,200
|
|
20241111,125200,201429990,6920,6920,6920,6920,0
|
|
20241111,125100,201429990,6920,6920,6920,6920,0
|
|
20241111,125000,201429990,6920,6920,6920,6920,0
|
|
20241111,124900,201429990,6920,6920,6920,6920,0
|
|
20241111,124800,201429990,6920,6920,6920,6920,0
|
|
20241111,124700,201429990,6920,6920,6920,6920,0
|
|
20241111,124600,201429990,6920,6920,6920,6920,0
|
|
20241111,124500,201429990,6920,6930,6930,6920,875
|
|
20241111,124400,195373240,6970,6970,6970,6970,0
|
|
20241111,124300,195373240,6970,6970,6970,6970,0
|
|
20241111,124200,195373240,6970,6970,6970,6970,0
|
|
20241111,124100,195373240,6970,6970,6970,6970,0
|
|
20241111,124000,195373240,6970,6970,6970,6970,0
|
|
20241111,123900,195373240,6970,6970,6970,6970,1
|
|
20241111,123800,195366270,6920,6930,6930,6920,1312
|
|
20241111,123700,186274230,6930,6930,6930,6930,0
|
|
20241111,123600,186274230,6930,6940,6940,6930,700
|
|
20241111,123500,181422730,6970,6970,6970,6970,5
|
|
20241111,123400,181387880,6970,6970,6970,6970,15
|
|
20241111,123300,181283330,6970,6970,6970,6970,0
|
|
20241111,123200,181283330,6970,6970,6970,6970,0
|
|
20241111,123100,181283330,6970,6970,6970,6970,0
|
|
20241111,123000,181283330,6970,6970,6970,6970,0
|
|
20241111,122900,181283330,6970,6970,6970,6970,0
|
|
20241111,122800,181283330,6970,6970,6970,6970,0
|
|
20241111,122700,181283330,6970,6970,6970,6970,0
|
|
20241111,122600,181283330,6970,6970,6970,6970,0
|
|
20241111,122500,181283330,6970,6970,6970,6970,0
|
|
20241111,122400,181283330,6970,6970,6970,6970,0
|
|
20241111,122300,181283330,6970,6970,6970,6970,0
|
|
20241111,122200,181283330,6970,6970,6970,6970,3000
|
|
20241111,122100,160373330,6970,6970,6970,6970,0
|
|
20241111,122000,160373330,6970,6960,6970,6960,4
|
|
20241111,121900,160345480,6930,6930,6930,6930,0
|
|
20241111,121800,160345480,6930,6930,6930,6930,0
|
|
20241111,121700,160345480,6930,6930,6930,6930,0
|
|
20241111,121600,160345480,6930,6930,6930,6930,1
|
|
20241111,121500,160338550,6930,6930,6930,6930,0
|
|
20241111,121400,160338550,6930,6930,6930,6930,0
|
|
20241111,121300,160338550,6930,6930,6930,6930,0
|
|
20241111,121200,160338550,6930,6930,6930,6930,0
|
|
20241111,121100,160338550,6930,6930,6930,6930,200
|
|
20241111,121000,158952550,6940,6940,6940,6940,0
|
|
20241111,120900,158952550,6940,6940,6940,6940,0
|
|
20241111,120800,158952550,6940,6940,6940,6940,0
|
|
20241111,120700,158952550,6940,6940,6940,6940,187
|
|
20241111,120600,157654770,6980,6980,6980,6980,0
|
|
20241111,120500,157654770,6980,6980,6980,6980,0
|
|
20241111,120400,157654770,6980,6980,6980,6980,0
|
|
20241111,120300,157654770,6980,6980,6980,6980,150
|
|
20241111,120200,156607770,6950,6950,6950,6950,177
|
|
20241111,120100,155377620,6980,6980,6980,6980,0
|
|
20241111,120000,155377620,6980,6980,6980,6980,0
|
|
20241111,115900,155377620,6980,6980,6980,6980,1
|
|
20241111,115800,155370640,6950,6950,6950,6950,0
|
|
20241111,115700,155370640,6950,6950,6950,6950,0
|
|
20241111,115600,155370640,6950,6950,6950,6950,0
|
|
20241111,115500,155370640,6950,6950,6950,6950,0
|
|
20241111,115400,155370640,6950,6950,6950,6950,0
|
|
20241111,115300,155370640,6950,6950,6950,6950,0
|
|
20241111,115200,155370640,6950,6950,6950,6950,0
|
|
20241111,115100,155370640,6950,6950,6950,6950,0
|
|
20241111,115000,155370640,6950,6950,6950,6950,0
|
|
20241111,114900,155370640,6950,6950,6950,6950,0
|
|
20241111,114800,155370640,6950,6950,6950,6950,0
|
|
20241111,114700,155370640,6950,6960,6960,6950,180
|
|
20241111,114600,154118000,6970,6970,6970,6970,0
|
|
20241111,114500,154118000,6970,6970,6970,6970,0
|
|
20241111,114400,154118000,6970,6970,6970,6970,0
|
|
20241111,114300,154118000,6970,6970,6970,6970,0
|
|
20241111,114200,154118000,6970,6970,6970,6970,0
|
|
20241111,114100,154118000,6970,6970,6970,6970,0
|
|
20241111,114000,154118000,6970,6970,6970,6970,0
|
|
20241111,113900,154118000,6970,6970,6970,6970,0
|
|
20241111,113800,154118000,6970,6970,6970,6970,0
|
|
20241111,113700,154118000,6970,6970,6970,6970,0
|
|
20241111,113600,154118000,6970,6970,6970,6970,0
|
|
20241111,113500,154118000,6970,6970,6970,6970,0
|
|
20241111,113400,154118000,6970,6970,6970,6970,0
|
|
20241111,113300,154118000,6970,6970,6970,6970,0
|
|
20241111,113200,154118000,6970,6970,6970,6970,0
|
|
20241111,113100,154118000,6970,6970,6970,6970,0
|
|
20241111,113000,154118000,6970,6970,6970,6970,0
|
|
20241111,112900,154118000,6970,6970,6970,6970,0
|
|
20241111,112800,154118000,6970,6970,6970,6970,0
|
|
20241111,112700,154118000,6970,6970,6970,6970,0
|
|
20241111,112600,154118000,6970,6970,6970,6970,0
|
|
20241111,112500,154118000,6970,6970,6970,6970,399
|
|
20241111,112400,151336970,6940,6940,6940,6940,0
|
|
20241111,112300,151336970,6940,6940,6940,6940,0
|
|
20241111,112200,151336970,6940,6940,6940,6940,0
|
|
20241111,112100,151336970,6940,6940,6940,6940,0
|
|
20241111,112000,151336970,6940,6940,6940,6940,0
|
|
20241111,111900,151336970,6940,6940,6940,6940,0
|
|
20241111,111800,151336970,6940,6940,6940,6940,0
|
|
20241111,111700,151336970,6940,6940,6940,6940,0
|
|
20241111,111600,151336970,6940,6940,6940,6940,0
|
|
20241111,111500,151336970,6940,6940,6940,6940,0
|
|
20241111,111400,151336970,6940,6940,6940,6940,0
|
|
20241111,111300,151336970,6940,6940,6940,6940,0
|
|
20241111,111200,151336970,6940,6940,6940,6940,0
|
|
20241111,111100,151336970,6940,6940,6940,6940,0
|
|
20241111,111000,151336970,6940,6940,6940,6940,0
|
|
20241111,110900,151336970,6940,6940,6940,6940,3
|
|
20241111,110800,151316150,6940,6940,6940,6940,0
|
|
20241111,110700,151316150,6940,6950,6950,6940,26
|
|
20241111,110600,151135660,6950,6950,6950,6950,0
|
|
20241111,110500,151135660,6950,6950,6950,6950,0
|
|
20241111,110400,151135660,6950,6950,6950,6950,168
|
|
20241111,110300,149968060,6940,6940,6940,6940,0
|
|
20241111,110200,149968060,6940,6950,6950,6940,800
|
|
20241111,110100,144413770,6950,6950,6950,6950,450
|
|
20241111,110000,141286270,6960,6970,6970,6960,832
|
|
20241111,105900,135495200,6970,6970,6970,6970,0
|
|
20241111,105800,135495200,6970,6970,6970,6970,0
|
|
20241111,105700,135495200,6970,6970,6970,6970,0
|
|
20241111,105600,135495200,6970,6970,6970,6970,602
|
|
20241111,105500,131299260,7000,7000,7000,7000,0
|
|
20241111,105400,131299260,7000,7000,7000,6980,163
|
|
20241111,105300,130161470,6980,6980,6980,6980,0
|
|
20241111,105200,130161470,6980,6980,6980,6980,7
|
|
20241111,105100,130112610,6980,6990,6990,6980,23
|
|
20241111,105000,129952060,6990,6990,6990,6990,0
|
|
20241111,104900,129952060,6990,6990,6990,6990,0
|
|
20241111,104800,129952060,6990,6990,6990,6990,0
|
|
20241111,104700,129952060,6990,6990,6990,6990,3
|
|
20241111,104600,129931090,6990,6990,6990,6990,0
|
|
20241111,104500,129931090,6990,6990,6990,6990,0
|
|
20241111,104400,129931090,6990,6990,6990,6990,171
|
|
20241111,104300,128735800,6990,6990,6990,6990,0
|
|
20241111,104200,128735800,6990,6990,6990,6990,0
|
|
20241111,104100,128735800,6990,6990,6990,6990,0
|
|
20241111,104000,128735800,6990,6990,6990,6990,50
|
|
20241111,103900,128386300,6980,6980,6980,6980,1
|
|
20241111,103800,128379320,6980,6980,6980,6980,0
|
|
20241111,103700,128379320,6980,6980,6980,6980,0
|
|
20241111,103600,128379320,6980,6980,6980,6980,0
|
|
20241111,103500,128379320,6980,6980,6980,6980,0
|
|
20241111,103400,128379320,6980,6980,6980,6980,0
|
|
20241111,103300,128379320,6980,6980,6980,6980,0
|
|
20241111,103200,128379320,6980,6980,6980,6980,0
|
|
20241111,103100,128379320,6980,6980,6980,6980,0
|
|
20241111,103000,128379320,6980,6980,6980,6980,0
|
|
20241111,102900,128379320,6980,6980,6980,6980,2
|
|
20241111,102800,128365360,6990,6990,6990,6990,1
|
|
20241111,102700,128358370,7000,7000,7000,7000,0
|
|
20241111,102600,128358370,7000,7000,7000,7000,0
|
|
20241111,102500,128358370,7000,7000,7000,7000,1
|
|
20241111,102400,128351370,6980,6980,6980,6980,0
|
|
20241111,102300,128351370,6980,6980,6980,6980,200
|
|
20241111,102200,126955370,6980,6980,6980,6980,290
|
|
20241111,102100,124931170,6970,6970,6970,6970,172
|
|
20241111,102000,123732330,6980,6980,6980,6980,149
|
|
20241111,101900,122692310,6980,6980,6980,6980,54
|
|
20241111,101800,122315390,7010,7010,7010,7010,2
|
|
20241111,101700,122301370,6980,6980,6980,6980,159
|
|
20241111,101600,121191550,6970,6970,6970,6970,0
|
|
20241111,101500,121191550,6970,6970,6970,6970,1
|
|
20241111,101400,121184580,6980,6980,6980,6980,296
|
|
20241111,101300,119118500,6980,6980,6980,6980,0
|
|
20241111,101200,119118500,6980,6980,6980,6980,40
|
|
20241111,101100,118839300,6980,6980,6980,6980,0
|
|
20241111,101000,118839300,6980,6980,6980,6980,1
|
|
20241111,100900,118832320,6940,6940,6940,6940,0
|
|
20241111,100800,118832320,6940,6940,6940,6940,0
|
|
20241111,100700,118832320,6940,6950,6950,6940,403
|
|
20241111,100600,116031480,6970,6970,6970,6970,1
|
|
20241111,100500,116024510,6960,6960,6960,6960,1
|
|
20241111,100400,116017550,6970,6970,6970,6970,0
|
|
20241111,100300,116017550,6970,6970,6970,6970,144
|
|
20241111,100200,115013870,6950,6950,6950,6950,0
|
|
20241111,100100,115013870,6950,6950,6950,6950,0
|
|
20241111,100000,115013870,6950,6950,6950,6950,0
|
|
20241111,095900,115013870,6950,6950,6950,6950,0
|
|
20241111,095800,115013870,6950,6950,6950,6950,0
|
|
20241111,095700,115013870,6950,6960,6960,6950,641
|
|
20241111,095600,110558560,6960,6970,6970,6960,550
|
|
20241111,095500,106727210,7010,7010,7010,7010,0
|
|
20241111,095400,106727210,7010,7010,7010,7010,1
|
|
20241111,095300,106720200,6980,6980,6980,6980,127
|
|
20241111,095200,105833740,7010,7010,7010,7010,0
|
|
20241111,095100,105833740,7010,7010,7010,7010,1
|
|
20241111,095000,105826730,7010,7000,7010,7000,501
|
|
20241111,094900,102319720,7000,7000,7000,7000,0
|
|
20241111,094800,102319720,7000,7000,7000,7000,0
|
|
20241111,094700,102319720,7000,6970,7000,6970,45
|
|
20241111,094600,102006010,6980,7020,7020,6980,1673
|
|
20241111,094500,90296210,7020,7020,7020,7020,4
|
|
20241111,094400,90268130,7050,7050,7050,7050,0
|
|
20241111,094300,90268130,7050,7050,7050,7050,1
|
|
20241111,094200,90261080,7050,7050,7050,7050,8
|
|
20241111,094100,90204680,7020,7020,7020,7020,0
|
|
20241111,094000,90204680,7020,7020,7020,7020,0
|
|
20241111,093900,90204680,7020,7050,7050,7020,11
|
|
20241111,093800,90127430,7050,7050,7050,7050,0
|
|
20241111,093700,90127430,7050,7050,7050,7050,1
|
|
20241111,093600,90120380,7040,7040,7040,7040,0
|
|
20241111,093500,90120380,7040,7040,7040,7040,0
|
|
20241111,093400,90120380,7040,7040,7040,7040,0
|
|
20241111,093300,90120380,7040,7040,7040,7040,0
|
|
20241111,093200,90120380,7040,7040,7040,7040,500
|
|
20241111,093100,86600380,7040,7040,7040,7040,0
|
|
20241111,093000,86600380,7040,7040,7040,7040,0
|
|
20241111,092900,86600380,7040,7040,7040,7040,0
|
|
20241111,092800,86600380,7040,7040,7040,7040,0
|
|
20241111,092700,86600380,7040,7040,7040,7040,0
|
|
20241111,092600,86600380,7040,7040,7040,7040,0
|
|
20241111,092500,86600380,7040,7040,7040,7040,100
|
|
20241111,092400,85896380,7010,7010,7010,7010,0
|
|
20241111,092300,85896380,7010,7020,7020,7010,433
|
|
20241111,092200,82860450,7020,7020,7020,7020,2727
|
|
20241111,092100,63716910,7030,7050,7050,7030,2054
|
|
20241111,092000,49246020,7090,7040,7100,7040,4471
|
|
20241111,091900,17692280,7050,7050,7050,7050,0
|
|
20241111,091800,17692280,7050,7060,7060,7050,1000
|
|
20241111,091700,10642210,7050,7050,7050,7050,0
|
|
20241111,091600,10642210,7050,7050,7050,7050,14
|
|
20241111,091500,10543510,7100,7100,7100,7100,500
|
|
20241111,091400,6993510,7100,7100,7100,7100,0
|
|
20241111,091300,6993510,7100,7100,7100,7100,100
|
|
20241111,091200,6283510,7080,7060,7080,7060,291
|
|
20241111,091100,4225240,7030,7030,7030,7030,0
|
|
20241111,091000,4225240,7030,7020,7030,7020,113
|
|
20241111,090900,3431850,7060,7060,7060,7060,0
|
|
20241111,090800,3431850,7060,7060,7060,7060,0
|
|
20241111,090700,3431850,7060,7060,7060,7060,0
|
|
20241111,090600,3431850,7060,7060,7060,7060,1
|
|
20241111,090500,3424790,7010,7010,7010,7010,0
|
|
20241111,090400,3424790,7010,7010,7010,7010,71
|
|
20241111,090300,2927080,7000,7000,7000,7000,31
|
|
20241111,090200,2710080,7000,7000,7000,7000,139
|
|
20241111,090100,1737080,7040,6980,7040,6980,45
|
|
20241111,090000,1422080,7040,7040,7040,7040,172
|