630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,192700,5907345360,7010,7010,7010,7010,15345
|
|
20231106,192600,5907345360,7010,7010,7010,7010,0
|
|
20231106,192500,5907345360,7010,7010,7010,7010,0
|
|
20231106,192400,5907345360,7010,7010,7010,7010,0
|
|
20231106,192300,5907345360,7010,7010,7010,7010,0
|
|
20231106,192200,5907345360,7010,7010,7010,7010,0
|
|
20231106,192100,5907345360,7010,7010,7010,7010,0
|
|
20231106,192000,5907345360,7010,7010,7010,7010,0
|
|
20231106,191900,5907345360,7010,7010,7010,7010,0
|
|
20231106,191800,5907345360,7010,7010,7010,7010,0
|
|
20231106,191700,5907345360,7010,7010,7010,7010,0
|
|
20231106,191600,5907345360,7010,7010,7010,7010,0
|
|
20231106,191500,5907345360,7010,7010,7010,7010,0
|
|
20231106,191400,5907345360,7010,7010,7010,7010,0
|
|
20231106,191300,5907345360,7010,7010,7010,7010,0
|
|
20231106,191200,5907345360,7010,7010,7010,7010,0
|
|
20231106,191100,5907345360,7010,7010,7010,7010,0
|
|
20231106,191000,5907345360,7010,7010,7010,7010,0
|
|
20231106,190900,5907345360,7010,7010,7010,7010,0
|
|
20231106,190800,5907345360,7010,7010,7010,7010,0
|
|
20231106,190700,5907345360,7010,7010,7010,7010,0
|
|
20231106,190600,5907345360,7010,7010,7010,7010,0
|
|
20231106,190500,5907345360,7010,7010,7010,7010,0
|
|
20231106,190400,5907345360,7010,7010,7010,7010,0
|
|
20231106,190300,5907345360,7010,7010,7010,7010,0
|
|
20231106,190200,5907345360,7010,7010,7010,7010,0
|
|
20231106,190100,5907345360,7010,7010,7010,7010,0
|
|
20231106,190000,5907345360,7010,7010,7010,7010,0
|
|
20231106,185900,5907345360,7010,7010,7010,7010,0
|
|
20231106,185800,5907345360,7010,7010,7010,7010,0
|
|
20231106,185700,5907345360,7010,7010,7010,7010,15345
|
|
20231106,185600,5907345360,7010,7010,7010,7010,0
|
|
20231106,185500,5907345360,7010,7010,7010,7010,0
|
|
20231106,185400,5907345360,7010,7010,7010,7010,0
|
|
20231106,185300,5907345360,7010,7010,7010,7010,0
|
|
20231106,185200,5907345360,7010,7010,7010,7010,0
|
|
20231106,185100,5907345360,7010,7010,7010,7010,0
|
|
20231106,185000,5907345360,7010,7010,7010,7010,0
|
|
20231106,184900,5907345360,7010,7010,7010,7010,0
|
|
20231106,184800,5907345360,7010,7010,7010,7010,0
|
|
20231106,184700,5907345360,7010,7010,7010,7010,0
|
|
20231106,184600,5907345360,7010,7010,7010,7010,0
|
|
20231106,184500,5907345360,7010,7010,7010,7010,0
|
|
20231106,184400,5907345360,7010,7010,7010,7010,0
|
|
20231106,184300,5907345360,7010,7010,7010,7010,0
|
|
20231106,184200,5907345360,7010,7010,7010,7010,0
|
|
20231106,184100,5907345360,7010,7010,7010,7010,0
|
|
20231106,184000,5907345360,7010,7010,7010,7010,0
|
|
20231106,183900,5907345360,7010,7010,7010,7010,0
|
|
20231106,183800,5907345360,7010,7010,7010,7010,0
|
|
20231106,183700,5907345360,7010,7010,7010,7010,0
|
|
20231106,183600,5907345360,7010,7010,7010,7010,0
|
|
20231106,183500,5907345360,7010,7010,7010,7010,0
|
|
20231106,183400,5907345360,7010,7010,7010,7010,0
|
|
20231106,183300,5907345360,7010,7010,7010,7010,0
|
|
20231106,183200,5907345360,7010,7010,7010,7010,0
|
|
20231106,183100,5907345360,7010,7010,7010,7010,0
|
|
20231106,183000,5907345360,7010,7010,7010,7010,0
|
|
20231106,182900,5907345360,7010,7010,7010,7010,0
|
|
20231106,182800,5907345360,7010,7010,7010,7010,0
|
|
20231106,182700,5907345360,7010,7010,7010,7010,15345
|
|
20231106,182600,5907345360,7010,7010,7010,7010,0
|
|
20231106,182500,5907345360,7010,7010,7010,7010,0
|
|
20231106,182400,5907345360,7010,7010,7010,7010,0
|
|
20231106,182300,5907345360,7010,7010,7010,7010,0
|
|
20231106,182200,5907345360,7010,7010,7010,7010,0
|
|
20231106,182100,5907345360,7010,7010,7010,7010,0
|
|
20231106,182000,5907345360,7010,7010,7010,7010,0
|
|
20231106,181900,5907345360,7010,7010,7010,7010,0
|
|
20231106,181800,5907345360,7010,7010,7010,7010,0
|
|
20231106,181700,5907345360,7010,7010,7010,7010,0
|
|
20231106,181600,5907345360,7010,7010,7010,7010,0
|
|
20231106,181500,5907345360,7010,7010,7010,7010,0
|
|
20231106,181400,5907345360,7010,7010,7010,7010,0
|
|
20231106,181300,5907345360,7010,7010,7010,7010,0
|
|
20231106,181200,5907345360,7010,7010,7010,7010,0
|
|
20231106,181100,5907345360,7010,7010,7010,7010,0
|
|
20231106,181000,5907345360,7010,7010,7010,7010,0
|
|
20231106,180900,5907345360,7010,7010,7010,7010,0
|
|
20231106,180800,5907345360,7010,7010,7010,7010,0
|
|
20231106,180700,5907345360,7010,7010,7010,7010,0
|
|
20231106,180600,5907345360,7010,7010,7010,7010,0
|
|
20231106,180500,5907345360,7010,7010,7010,7010,0
|
|
20231106,180400,5907345360,7010,7010,7010,7010,0
|
|
20231106,180300,5907345360,7010,7010,7010,7010,0
|
|
20231106,180200,5907345360,7010,7010,7010,7010,0
|
|
20231106,180100,5907345360,7010,7010,7010,7010,0
|
|
20231106,180000,5907345360,7010,7010,7010,7010,0
|
|
20231106,175900,5907345360,7010,7010,7010,7010,0
|
|
20231106,175800,5907345360,7010,7010,7010,7010,0
|
|
20231106,175700,5907345360,7010,7010,7010,7010,15345
|
|
20231106,175600,5907345360,7010,7010,7010,7010,0
|
|
20231106,175500,5907345360,7010,7010,7010,7010,0
|
|
20231106,175400,5907345360,7010,7010,7010,7010,0
|
|
20231106,175300,5907345360,7010,7010,7010,7010,0
|
|
20231106,175200,5907345360,7010,7010,7010,7010,0
|
|
20231106,175100,5907345360,7010,7010,7010,7010,0
|
|
20231106,175000,5907345360,7010,7010,7010,7010,0
|
|
20231106,174900,5907345360,7010,7010,7010,7010,0
|
|
20231106,174800,5907345360,7010,7010,7010,7010,0
|
|
20231106,174700,5907345360,7010,7010,7010,7010,0
|
|
20231106,174600,5907345360,7010,7010,7010,7010,0
|
|
20231106,174500,5907345360,7010,7010,7010,7010,0
|
|
20231106,174400,5907345360,7010,7010,7010,7010,0
|
|
20231106,174300,5907345360,7010,7010,7010,7010,0
|
|
20231106,174200,5907345360,7010,7010,7010,7010,0
|
|
20231106,174100,5907345360,7010,7010,7010,7010,0
|
|
20231106,174000,5907345360,7010,7010,7010,7010,0
|
|
20231106,173900,5907345360,7010,7010,7010,7010,0
|
|
20231106,173800,5907345360,7010,7010,7010,7010,0
|
|
20231106,173700,5907345360,7010,7010,7010,7010,0
|
|
20231106,173600,5907345360,7010,7010,7010,7010,0
|
|
20231106,173500,5907345360,7010,7010,7010,7010,0
|
|
20231106,173400,5907345360,7010,7010,7010,7010,0
|
|
20231106,173300,5907345360,7010,7010,7010,7010,0
|
|
20231106,173200,5907345360,7010,7010,7010,7010,0
|
|
20231106,173100,5907345360,7010,7010,7010,7010,0
|
|
20231106,173000,5907345360,7010,7010,7010,7010,0
|
|
20231106,172900,5907345360,7010,7010,7010,7010,0
|
|
20231106,172800,5907345360,7010,7010,7010,7010,0
|
|
20231106,172700,5907345360,7010,7010,7010,7010,15345
|
|
20231106,172600,5907345360,7010,7010,7010,7010,0
|
|
20231106,172500,5907345360,7010,7010,7010,7010,0
|
|
20231106,172400,5907345360,7010,7010,7010,7010,0
|
|
20231106,172300,5907345360,7010,7010,7010,7010,0
|
|
20231106,172200,5907345360,7010,7010,7010,7010,0
|
|
20231106,172100,5907345360,7010,7010,7010,7010,0
|
|
20231106,172000,5907345360,7010,7010,7010,7010,0
|
|
20231106,171900,5907345360,7010,7010,7010,7010,0
|
|
20231106,171800,5907345360,7010,7010,7010,7010,0
|
|
20231106,171700,5907345360,7010,7010,7010,7010,0
|
|
20231106,171600,5907345360,7010,7010,7010,7010,0
|
|
20231106,171500,5907345360,7010,7010,7010,7010,0
|
|
20231106,171400,5907345360,7010,7010,7010,7010,0
|
|
20231106,171300,5907345360,7010,7010,7010,7010,0
|
|
20231106,171200,5907345360,7010,7010,7010,7010,0
|
|
20231106,171100,5907345360,7010,7010,7010,7010,0
|
|
20231106,171000,5907345360,7010,7010,7010,7010,0
|
|
20231106,170900,5907345360,7010,7010,7010,7010,0
|
|
20231106,170800,5907345360,7010,7010,7010,7010,0
|
|
20231106,170700,5907345360,7010,7010,7010,7010,0
|
|
20231106,170600,5907345360,7010,7010,7010,7010,0
|
|
20231106,170500,5907345360,7010,7010,7010,7010,0
|
|
20231106,170400,5907345360,7010,7010,7010,7010,0
|
|
20231106,170300,5907345360,7010,7010,7010,7010,0
|
|
20231106,170200,5907345360,7010,7010,7010,7010,0
|
|
20231106,170100,5907345360,7010,7010,7010,7010,0
|
|
20231106,170000,5907345360,7010,7010,7010,7010,0
|
|
20231106,165900,5907345360,7010,7010,7010,7010,0
|
|
20231106,165800,5907345360,7010,7010,7010,7010,0
|
|
20231106,165700,5907345360,7010,7010,7010,7010,15345
|
|
20231106,165600,5907345360,7010,7010,7010,7010,0
|
|
20231106,165500,5907345360,7010,7010,7010,7010,0
|
|
20231106,165400,5907345360,7010,7010,7010,7010,0
|
|
20231106,165300,5907345360,7010,7010,7010,7010,0
|
|
20231106,165200,5907345360,7010,7010,7010,7010,0
|
|
20231106,165100,5907345360,7010,7010,7010,7010,0
|
|
20231106,165000,5907345360,7010,7010,7010,7010,0
|
|
20231106,164900,5907345360,7010,7010,7010,7010,0
|
|
20231106,164800,5907345360,7010,7010,7010,7010,0
|
|
20231106,164700,5907345360,7010,7010,7010,7010,0
|
|
20231106,164600,5907345360,7010,7010,7010,7010,0
|
|
20231106,164500,5907345360,7010,7010,7010,7010,0
|
|
20231106,164400,5907345360,7010,7010,7010,7010,0
|
|
20231106,164300,5907345360,7010,7010,7010,7010,0
|
|
20231106,164200,5907345360,7010,7010,7010,7010,0
|
|
20231106,164100,5907345360,7010,7010,7010,7010,0
|
|
20231106,164000,5907345360,7010,7010,7010,7010,0
|
|
20231106,163900,5907345360,7010,7010,7010,7010,0
|
|
20231106,163800,5907345360,7010,7010,7010,7010,0
|
|
20231106,163700,5907345360,7010,7010,7010,7010,0
|
|
20231106,163600,5907345360,7010,7010,7010,7010,0
|
|
20231106,163500,5907345360,7010,7010,7010,7010,0
|
|
20231106,163400,5907345360,7010,7010,7010,7010,0
|
|
20231106,163300,5907345360,7010,7010,7010,7010,0
|
|
20231106,163200,5907345360,7010,7010,7010,7010,0
|
|
20231106,163100,5907345360,7010,7010,7010,7010,0
|
|
20231106,163000,5907345360,7010,7010,7010,7010,0
|
|
20231106,162900,5907345360,7010,7010,7010,7010,0
|
|
20231106,162800,5907345360,7010,7010,7010,7010,0
|
|
20231106,162700,5907345360,7010,7010,7010,7010,15345
|
|
20231106,162600,5907345360,7010,7010,7010,7010,0
|
|
20231106,162500,5907345360,7010,7010,7010,7010,0
|
|
20231106,162400,5907345360,7010,7010,7010,7010,0
|
|
20231106,162300,5907345360,7010,7010,7010,7010,0
|
|
20231106,162200,5907345360,7010,7010,7010,7010,0
|
|
20231106,162100,5907345360,7010,7010,7010,7010,0
|
|
20231106,162000,5907345360,7010,7010,7010,7010,0
|
|
20231106,161900,5907345360,7010,7010,7010,7010,0
|
|
20231106,161800,5907345360,7010,7010,7010,7010,0
|
|
20231106,161700,5907345360,7010,7010,7010,7010,0
|
|
20231106,161600,5907345360,7010,7010,7010,7010,0
|
|
20231106,161500,5907345360,7010,7010,7010,7010,0
|
|
20231106,161400,5907345360,7010,7010,7010,7010,0
|
|
20231106,161300,5907345360,7010,7010,7010,7010,0
|
|
20231106,161200,5907345360,7010,7010,7010,7010,0
|
|
20231106,161100,5907345360,7010,7010,7010,7010,0
|
|
20231106,161000,5907345360,7010,7010,7010,7010,0
|
|
20231106,160900,5907345360,7010,7010,7010,7010,0
|
|
20231106,160800,5907345360,7010,7010,7010,7010,0
|
|
20231106,160700,5907345360,7010,7010,7010,7010,0
|
|
20231106,160600,5907345360,7010,7010,7010,7010,0
|
|
20231106,160500,5907345360,7010,7010,7010,7010,0
|
|
20231106,160400,5907345360,7010,7010,7010,7010,0
|
|
20231106,160300,5907345360,7010,7010,7010,7010,0
|
|
20231106,160200,5907345360,7010,7010,7010,7010,0
|
|
20231106,160100,5907345360,7010,7010,7010,7010,0
|
|
20231106,160000,5907345360,7010,7010,7010,7010,0
|
|
20231106,155900,5907345360,7010,7010,7010,7010,0
|
|
20231106,155800,5907345360,7010,7010,7010,7010,0
|
|
20231106,155700,5907345360,7010,7010,7010,7010,15345
|
|
20231106,155600,5907345360,7010,7010,7010,7010,0
|
|
20231106,155500,5907345360,7010,7010,7010,7010,0
|
|
20231106,155400,5907345360,7010,7010,7010,7010,0
|
|
20231106,155300,5907345360,7010,7010,7010,7010,0
|
|
20231106,155200,5907345360,7010,7010,7010,7010,0
|
|
20231106,155100,5907345360,7010,7010,7010,7010,0
|
|
20231106,155000,5907345360,7010,7010,7010,7010,0
|
|
20231106,154900,5907345360,7010,7010,7010,7010,0
|
|
20231106,154800,5907345360,7010,7010,7010,7010,0
|
|
20231106,154700,5907345360,7010,7010,7010,7010,0
|
|
20231106,154600,5907345360,7010,7010,7010,7010,0
|
|
20231106,154500,5907345360,7010,7010,7010,7010,0
|
|
20231106,154400,5907345360,7010,7010,7010,7010,0
|
|
20231106,154300,5907345360,7010,7010,7010,7010,0
|
|
20231106,154200,5907345360,7010,7010,7010,7010,0
|
|
20231106,154100,5907345360,7010,7010,7010,7010,0
|
|
20231106,154000,5907345360,7010,7010,7010,7010,0
|
|
20231106,153900,5907345360,7010,7010,7010,7010,0
|
|
20231106,153800,5907345360,7010,7010,7010,7010,0
|
|
20231106,153700,5907345360,7010,7010,7010,7010,0
|
|
20231106,153600,5907345360,7010,7010,7010,7010,0
|
|
20231106,153500,5907345360,7010,7010,7010,7010,0
|
|
20231106,153400,5907345360,7010,7010,7010,7010,0
|
|
20231106,153300,5907345360,7010,7010,7010,7010,0
|
|
20231106,153200,5907345360,7010,7010,7010,7010,0
|
|
20231106,153100,5907345360,7010,7010,7010,7010,0
|
|
20231106,153000,5907345360,7010,7010,7010,7010,15345
|
|
20231106,152900,5799776910,7000,7000,7000,7000,0
|
|
20231106,152800,5799776910,7000,7000,7000,7000,0
|
|
20231106,152700,5799776910,7000,7000,7000,7000,0
|
|
20231106,152600,5799776910,7000,7000,7000,7000,0
|
|
20231106,152500,5799776910,7000,7000,7000,7000,0
|
|
20231106,152400,5799776910,7000,7000,7000,7000,0
|
|
20231106,152300,5799776910,7000,7000,7000,7000,0
|
|
20231106,152200,5799776910,7000,7000,7000,7000,0
|
|
20231106,152100,5799776910,7000,7000,7000,7000,0
|
|
20231106,152000,5799776910,7000,7000,7000,7000,0
|
|
20231106,151900,5799776910,7000,6990,7000,6980,2107
|
|
20231106,151800,5785055670,6990,7000,7010,6990,4859
|
|
20231106,151700,5751067670,7010,7000,7010,7000,449
|
|
20231106,151600,5747923630,7000,6990,7000,6990,3316
|
|
20231106,151500,5724717110,7000,6990,7000,6980,1180
|
|
20231106,151400,5716469330,6990,6990,6990,6980,1055
|
|
20231106,151300,5709097880,6990,7000,7000,6990,359
|
|
20231106,151200,5706586590,7000,6990,7000,6990,1136
|
|
20231106,151100,5698642180,6990,6990,7000,6990,114
|
|
20231106,151000,5697844630,6990,6990,6990,6990,2013
|
|
20231106,150900,5683773760,7000,7010,7010,7000,124
|
|
20231106,150800,5682905660,7010,6990,7010,6990,1209
|
|
20231106,150700,5674446250,7000,7000,7000,6990,1051
|
|
20231106,150600,5667089590,7000,7000,7000,7000,977
|
|
20231106,150500,5660250590,7010,7000,7010,7000,2390
|
|
20231106,150400,5643520450,7000,6990,7000,6990,305
|
|
20231106,150300,5641387500,6990,7000,7000,6980,444
|
|
20231106,150200,5638285030,6980,7000,7000,6980,562
|
|
20231106,150100,5634351770,7000,7000,7000,6990,660
|
|
20231106,150000,5629735050,7000,7010,7010,6990,1559
|
|
20231106,145900,5618830420,7010,7000,7010,7000,1950
|
|
20231106,145800,5605177020,7000,7010,7010,6990,574
|
|
20231106,145700,5601157860,7010,7000,7010,7000,80
|
|
20231106,145600,5600597560,6990,6990,7000,6990,422
|
|
20231106,145500,5597643780,7000,6980,7000,6980,721
|
|
20231106,145400,5592599700,6990,6990,7000,6990,131
|
|
20231106,145300,5591683450,7000,6990,7000,6980,5597
|
|
20231106,145200,5552513630,6990,7000,7000,6990,123
|
|
20231106,145100,5551652860,7000,7000,7000,6980,4209
|
|
20231106,145000,5522243150,7000,7000,7000,6990,149
|
|
20231106,144900,5521201000,7000,6990,7000,6990,80
|
|
20231106,144800,5520641700,7000,6990,7000,6990,1280
|
|
20231106,144700,5511688980,6990,6980,6990,6980,646
|
|
20231106,144600,5507174410,6980,6970,6980,6970,611
|
|
20231106,144500,5502914630,6980,6980,6990,6970,711
|
|
20231106,144400,5497952330,6980,6980,6990,6980,735
|
|
20231106,144300,5492822020,6980,6980,6990,6980,448
|
|
20231106,144200,5489694290,6980,6980,6990,6980,94
|
|
20231106,144100,5489037900,6990,6980,6990,6980,400
|
|
20231106,144000,5486243210,6980,6980,6990,6980,2041
|
|
20231106,143900,5471991950,6980,7000,7000,6980,4793
|
|
20231106,143800,5438486780,7000,7000,7010,7000,2664
|
|
20231106,143700,5419838220,7010,7010,7010,7010,5223
|
|
20231106,143600,5383224990,7020,7020,7020,7020,900
|
|
20231106,143500,5376906990,7020,7010,7020,7010,2544
|
|
20231106,143400,5359049670,7010,7010,7010,7010,369
|
|
20231106,143300,5356462980,7000,7000,7000,7000,200
|
|
20231106,143200,5355062980,7000,7000,7000,7000,562
|
|
20231106,143100,5351128980,7010,7000,7010,7000,530
|
|
20231106,143000,5347417080,7000,7000,7000,7000,28
|
|
20231106,142900,5347221080,7010,7010,7020,7010,167
|
|
20231106,142800,5346050400,7010,7010,7010,7010,1231
|
|
20231106,142700,5337421090,7010,7000,7010,7000,1394
|
|
20231106,142600,5327656310,7000,7000,7000,7000,290
|
|
20231106,142500,5325626310,7010,7000,7010,7000,201
|
|
20231106,142400,5324219300,7000,7000,7000,7000,0
|
|
20231106,142300,5324219300,7000,7000,7000,7000,105
|
|
20231106,142200,5323484300,7000,7000,7000,7000,754
|
|
20231106,142100,5318206300,6990,7000,7000,6990,246
|
|
20231106,142000,5316484370,6990,7000,7000,6990,393
|
|
20231106,141900,5313735560,7000,6990,7000,6980,2232
|
|
20231106,141800,5298147150,7000,7000,7000,6990,3901
|
|
20231106,141700,5270863200,7010,7000,7010,7000,200
|
|
20231106,141600,5269461900,7010,7010,7010,7000,426
|
|
20231106,141500,5266476140,7010,7010,7010,7010,123
|
|
20231106,141400,5265613910,7010,7010,7010,7010,350
|
|
20231106,141300,5263160410,7000,7000,7000,7000,53
|
|
20231106,141200,5262789410,7000,7010,7020,7000,1361
|
|
20231106,141100,5253255180,7010,7020,7020,7000,527
|
|
20231106,141000,5249560660,7010,7010,7010,7010,938
|
|
20231106,140900,5242985280,7010,7020,7020,7010,218
|
|
20231106,140800,5241455500,7010,7020,7020,7010,499
|
|
20231106,140700,5237953140,7020,7010,7020,7010,2246
|
|
20231106,140600,5222208670,7010,7010,7010,7010,795
|
|
20231106,140500,5216635720,7010,7020,7020,7010,651
|
|
20231106,140400,5212071840,7020,7020,7020,7020,168
|
|
20231106,140300,5210892480,7020,7020,7020,7020,116
|
|
20231106,140200,5210078160,7020,7010,7020,7010,425
|
|
20231106,140100,5207095360,7010,7010,7020,7010,907
|
|
20231106,140000,5200737240,7020,7010,7020,7010,2764
|
|
20231106,135900,5181358670,7010,7010,7010,7010,281
|
|
20231106,135800,5179388860,7010,7020,7020,7010,856
|
|
20231106,135700,5173383600,7020,7030,7030,7020,1277
|
|
20231106,135600,5164414960,7030,7020,7030,7020,1261
|
|
20231106,135500,5155562630,7020,7020,7030,7020,516
|
|
20231106,135400,5151936660,7020,7050,7050,7020,1281
|
|
20231106,135300,5142926450,7050,7040,7050,7030,5124
|
|
20231106,135200,5106822800,7050,7040,7050,7030,7446
|
|
20231106,135100,5054395870,7040,7040,7040,7030,1237
|
|
20231106,135000,5045690700,7040,7010,7040,7010,6721
|
|
20231106,134900,4998470850,7000,7000,7010,7000,1576
|
|
20231106,134800,4987433850,7000,7000,7000,7000,1390
|
|
20231106,134700,4977703850,6990,7000,7000,6990,672
|
|
20231106,134600,4973004790,7010,7000,7010,7000,619
|
|
20231106,134500,4968671760,7000,7000,7000,7000,12
|
|
20231106,134400,4968587760,7000,7000,7000,7000,1322
|
|
20231106,134300,4959333760,7000,7010,7010,7000,62
|
|
20231106,134200,4958899240,7010,7000,7010,6980,6077
|
|
20231106,134100,4916389050,7000,7000,7000,7000,162
|
|
20231106,134000,4915255050,7000,7010,7010,7000,1158
|
|
20231106,133900,4907148990,7010,7020,7020,7010,394
|
|
20231106,133800,4904383610,7020,7000,7020,7000,1260
|
|
20231106,133700,4895556180,7000,7000,7010,7000,530
|
|
20231106,133600,4891845180,6990,7000,7000,6990,717
|
|
20231106,133500,4886826200,7000,7010,7010,7000,81
|
|
20231106,133400,4886258490,7010,7000,7010,7000,249
|
|
20231106,133300,4884514070,7000,7020,7020,7000,4283
|
|
20231106,133200,4854514160,7020,7010,7020,7010,160
|
|
20231106,133100,4853391060,7020,7030,7030,7020,590
|
|
20231106,133000,4849247240,7030,7030,7030,7020,118
|
|
20231106,132900,4848418700,7030,7030,7030,7020,39
|
|
20231106,132800,4848144640,7020,7030,7030,7020,206
|
|
20231106,132700,4846698000,7020,7020,7030,7020,573
|
|
20231106,132600,4842674580,7020,7020,7030,7010,548
|
|
20231106,132500,4838828580,7020,7010,7030,7010,262
|
|
20231106,132400,4836989370,7020,7020,7020,7020,405
|
|
20231106,132300,4834146270,7020,7010,7030,7010,1915
|
|
20231106,132200,4820702650,7010,7010,7010,7010,1
|
|
20231106,132100,4820695640,7010,7010,7010,7010,608
|
|
20231106,132000,4816433560,7000,7010,7010,7000,11
|
|
20231106,131900,4816356550,7010,7010,7020,6990,1207
|
|
20231106,131800,4807909920,7000,7010,7010,7000,1125
|
|
20231106,131700,4800029870,7010,7000,7010,6990,1063
|
|
20231106,131600,4792594050,6990,7000,7000,6990,1011
|
|
20231106,131500,4785517150,7000,7000,7010,7000,1356
|
|
20231106,131400,4776015480,7000,6990,7000,6990,518
|
|
20231106,131300,4772392680,6990,7020,7020,6990,1284
|
|
20231106,131200,4763394250,7020,7020,7020,7020,955
|
|
20231106,131100,4756690150,7030,7020,7030,7020,894
|
|
20231106,131000,4750411420,7020,7030,7030,7010,1726
|
|
20231106,130900,4738294510,7030,7000,7030,7000,13069
|
|
20231106,130800,4646697810,7000,6980,7000,6980,4952
|
|
20231106,130700,4612064640,6980,6980,6980,6970,936
|
|
20231106,130600,4605535500,6980,6970,6980,6960,452
|
|
20231106,130500,4602384580,6970,6950,6970,6950,321
|
|
20231106,130400,4600147630,6950,6960,6970,6950,546
|
|
20231106,130300,4596348390,6960,6960,6960,6960,115
|
|
20231106,130200,4595547990,6960,6980,6980,6960,1845
|
|
20231106,130100,4582702250,6980,6970,6980,6960,432
|
|
20231106,130000,4579690430,6970,6970,6970,6960,386
|
|
20231106,125900,4577002670,6970,6970,6980,6960,521
|
|
20231106,125800,4573369020,6980,6980,6980,6970,1120
|
|
20231106,125700,4565556600,6980,6980,6980,6980,301
|
|
20231106,125600,4563455620,6980,6990,6990,6980,401
|
|
20231106,125500,4560654950,6980,6980,6980,6980,468
|
|
20231106,125400,4557388310,6980,6980,6980,6980,227
|
|
20231106,125300,4555803850,6970,6980,6980,6970,316
|
|
20231106,125200,4553599330,6980,6970,6980,6970,351
|
|
20231106,125100,4551152810,6970,6970,6970,6970,84
|
|
20231106,125000,4550567330,6960,6950,6960,6950,690
|
|
20231106,124900,4545765030,6950,6970,6970,6950,3543
|
|
20231106,124800,4521122510,6970,6970,6970,6970,485
|
|
20231106,124700,4517742060,6960,6970,6970,6960,1869
|
|
20231106,124600,4504730820,6980,6980,6980,6980,1133
|
|
20231106,124500,4496822480,6980,6980,6980,6970,2111
|
|
20231106,124400,4482106410,6980,6980,6980,6980,92
|
|
20231106,124300,4481464250,6980,6990,6990,6980,321
|
|
20231106,124200,4479222460,6990,7000,7000,6990,735
|
|
20231106,124100,4474082810,6990,7000,7000,6990,5
|
|
20231106,124000,4474047840,6990,6990,6990,6990,1271
|
|
20231106,123900,4465163550,6990,6970,6990,6970,1991
|
|
20231106,123800,4451258360,6970,6970,6970,6970,123
|
|
20231106,123700,4450401050,6960,6980,6980,6960,123
|
|
20231106,123600,4449544940,6980,6970,6980,6970,1361
|
|
20231106,123500,4440055760,6950,6960,6960,6950,418
|
|
20231106,123400,4437146580,6980,6970,6980,6970,493
|
|
20231106,123300,4433706770,6970,6970,6970,6970,790
|
|
20231106,123200,4428200470,6970,6980,6980,6970,104
|
|
20231106,123100,4427475050,6980,6980,6990,6980,1543
|
|
20231106,123000,4416704480,6980,6990,6990,6980,258
|
|
20231106,122900,4414901160,6990,6990,6990,6980,608
|
|
20231106,122800,4410651250,7000,6980,7000,6980,173
|
|
20231106,122700,4409443690,6980,6980,7000,6980,2035
|
|
20231106,122600,4395206690,6980,7000,7000,6970,458
|
|
20231106,122500,4392010050,7000,6980,7000,6980,691
|
|
20231106,122400,4387181870,6970,6970,6970,6970,542
|
|
20231106,122300,4383404130,6970,6960,6970,6960,312
|
|
20231106,122200,4381229600,6950,6960,6960,6950,1175
|
|
20231106,122100,4373058400,6960,6960,6960,6950,1259
|
|
20231106,122000,4364305760,6960,6970,6970,6960,768
|
|
20231106,121900,4358960470,6950,6960,6970,6950,655
|
|
20231106,121800,4354403600,6960,6970,6970,6960,1099
|
|
20231106,121700,4346751260,6970,6960,6970,6960,138
|
|
20231106,121600,4345790690,6960,6970,6970,6960,284
|
|
20231106,121500,4343814030,6960,6960,6970,6960,1165
|
|
20231106,121400,4335705580,6980,6980,6980,6960,2742
|
|
20231106,121300,4316578790,6990,6990,6990,6990,2154
|
|
20231106,121200,4301522330,6990,7000,7000,6990,224
|
|
20231106,121100,4299954640,7000,7000,7000,7000,345
|
|
20231106,121000,4297539640,7000,6990,7000,6980,248
|
|
20231106,120900,4295805580,6980,6980,6980,6980,0
|
|
20231106,120800,4295805580,6980,7000,7000,6980,3337
|
|
20231106,120700,4272481080,7000,7010,7010,7000,346
|
|
20231106,120600,4270058080,7010,7020,7020,7010,1028
|
|
20231106,120500,4262848120,7020,7020,7030,7020,964
|
|
20231106,120400,4256073700,7020,7010,7020,7000,616
|
|
20231106,120300,4251754210,7010,7010,7020,7010,390
|
|
20231106,120200,4249019480,7010,7020,7020,7010,226
|
|
20231106,120100,4247435200,7010,7000,7010,7000,335
|
|
20231106,120000,4245087050,7000,7010,7020,6990,880
|
|
20231106,115900,4238923450,7010,7010,7020,7000,3289
|
|
20231106,115800,4215893460,7010,7010,7020,7010,125
|
|
20231106,115700,4215016100,7000,7000,7020,6990,5703
|
|
20231106,115600,4175098130,7000,7010,7010,7000,1284
|
|
20231106,115500,4166105590,7010,7030,7030,7000,1616
|
|
20231106,115400,4154766610,7020,7020,7020,7010,2235
|
|
20231106,115300,4139091190,7020,7010,7020,7000,776
|
|
20231106,115200,4133645840,7010,7010,7010,7000,3176
|
|
20231106,115100,4111396730,7010,6990,7010,6990,953
|
|
20231106,115000,4104719220,6990,7000,7010,6990,224
|
|
20231106,114900,4103151870,7000,7010,7010,7000,2784
|
|
20231106,114800,4083648820,7010,7010,7010,7000,1321
|
|
20231106,114700,4074396690,7000,7010,7010,7000,259
|
|
20231106,114600,4072583180,7000,7010,7010,7000,701
|
|
20231106,114500,4067669380,7010,7000,7020,7000,1495
|
|
20231106,114400,4057195510,7000,6990,7010,6990,4201
|
|
20231106,114300,4027788400,6990,7020,7040,6860,25370
|
|
20231106,114200,3851465070,7020,7010,7020,7000,2486
|
|
20231106,114100,3834033640,7000,7020,7020,7000,1778
|
|
20231106,114000,3821564170,7020,7020,7020,7020,1735
|
|
20231106,113900,3809384470,7020,7020,7030,7020,895
|
|
20231106,113800,3803096810,7020,7060,7070,7000,12387
|
|
20231106,113700,3716010810,7060,7030,7060,7030,4975
|
|
20231106,113600,3680966090,7030,7040,7040,7020,3120
|
|
20231106,113500,3659028930,7040,7010,7040,7010,3118
|
|
20231106,113400,3637148280,7010,7040,7050,7010,7549
|
|
20231106,113300,3584112580,7040,7030,7040,7010,7271
|
|
20231106,113200,3533053050,7030,7020,7030,7010,1677
|
|
20231106,113100,3521274790,7020,6980,7020,6970,6947
|
|
20231106,113000,3472655480,6970,6970,6980,6950,1954
|
|
20231106,112900,3459057820,6960,6960,6970,6950,1419
|
|
20231106,112800,3449171390,6950,6960,6960,6950,462
|
|
20231106,112700,3445956920,6970,6960,6970,6960,528
|
|
20231106,112600,3442280890,6950,6950,6950,6940,739
|
|
20231106,112500,3437145320,6950,6940,6950,6940,3275
|
|
20231106,112400,3414396790,6940,6950,6950,6940,520
|
|
20231106,112300,3410787970,6940,6950,6950,6940,1500
|
|
20231106,112200,3400363120,6950,6950,6960,6940,4535
|
|
20231106,112100,3368845760,6940,6940,6950,6920,2051
|
|
20231106,112000,3354617570,6930,6960,6960,6930,1793
|
|
20231106,111900,3342163980,6970,6950,6970,6950,282
|
|
20231106,111800,3340203540,6950,6940,6980,6940,3272
|
|
20231106,111700,3317420970,6940,6960,6960,6940,666
|
|
20231106,111600,3312793750,6960,6950,6960,6950,2681
|
|
20231106,111500,3294144850,6950,6920,6950,6920,1547
|
|
20231106,111400,3283403870,6930,6930,6930,6920,528
|
|
20231106,111300,3279747740,6940,6930,6940,6930,1169
|
|
20231106,111200,3271646100,6920,6920,6930,6910,5320
|
|
20231106,111100,3234878910,6920,6920,6930,6920,3584
|
|
20231106,111000,3210073300,6920,6920,6920,6910,3719
|
|
20231106,110900,3184341130,6940,6920,6940,6920,362
|
|
20231106,110800,3181831820,6930,6920,6930,6920,1850
|
|
20231106,110700,3169029100,6920,6900,6920,6900,2206
|
|
20231106,110600,3153780270,6910,6930,6940,6900,6557
|
|
20231106,110500,3108485370,6940,6930,6940,6930,138
|
|
20231106,110400,3107527980,6950,6930,6950,6930,2440
|
|
20231106,110300,3090618730,6930,6960,6960,6900,3944
|
|
20231106,110200,3063320290,6880,6960,6970,6880,10798
|
|
20231106,110100,2988492440,6960,6980,6980,6950,3113
|
|
20231106,110000,2966832140,6980,6960,6980,6960,3291
|
|
20231106,105900,2943893010,6960,6960,6960,6950,1016
|
|
20231106,105800,2936826840,6960,6940,6960,6940,156
|
|
20231106,105700,2935744140,6960,6920,6960,6920,2414
|
|
20231106,105600,2918971250,6920,6950,6950,6920,4561
|
|
20231106,105500,2887337600,6930,6930,6950,6930,364
|
|
20231106,105400,2884811080,6950,6940,6950,6920,3807
|
|
20231106,105300,2858373920,6930,6940,6940,6920,1059
|
|
20231106,105200,2851040660,6940,6940,6940,6930,1232
|
|
20231106,105100,2842491930,6940,6940,6940,6930,186
|
|
20231106,105000,2841202670,6940,6950,6950,6940,127
|
|
20231106,104900,2840321190,6940,6960,6960,6940,2470
|
|
20231106,104800,2823154010,6960,6960,6960,6960,1011
|
|
20231106,104700,2816117450,6960,6960,6970,6900,10332
|
|
20231106,104600,2744518750,6950,6960,6960,6940,1636
|
|
20231106,104500,2733140410,6960,6950,6960,6950,262
|
|
20231106,104400,2731317200,6960,6970,6970,6960,853
|
|
20231106,104300,2725380300,6970,6960,6970,6960,324
|
|
20231106,104200,2723125240,6970,6960,6970,6960,329
|
|
20231106,104100,2720834180,6960,6960,6960,6960,350
|
|
20231106,104000,2718398180,6960,6950,6970,6950,388
|
|
20231106,103900,2715697780,6960,6970,6970,6950,1376
|
|
20231106,103800,2706111060,6960,6960,6970,6950,905
|
|
20231106,103700,2699810040,6960,6960,6960,6850,14646
|
|
20231106,103600,2598686300,6970,6950,6970,6950,2076
|
|
20231106,103500,2584229500,6950,6940,6950,6940,350
|
|
20231106,103400,2581800490,6940,6940,6940,6910,5151
|
|
20231106,103300,2546113990,6940,6940,6940,6940,1086
|
|
20231106,103200,2538577150,6940,6960,6960,6940,2150
|
|
20231106,103100,2523629910,6960,6980,6980,6960,577
|
|
20231106,103000,2519612950,6980,6980,6980,6970,1974
|
|
20231106,102900,2505848880,6990,6990,6990,6980,1675
|
|
20231106,102800,2494155250,6990,6990,7000,6980,1037
|
|
20231106,102700,2486905890,6980,6990,7000,6980,3381
|
|
20231106,102600,2463283930,6980,6980,6980,6970,1539
|
|
20231106,102500,2452541730,6980,6980,6980,6970,983
|
|
20231106,102400,2445682640,6980,6970,6980,6960,2231
|
|
20231106,102300,2430135520,6960,6960,6970,6960,1642
|
|
20231106,102200,2418707170,6970,6980,6980,6970,5258
|
|
20231106,102100,2382040750,6980,6980,6990,6970,1072
|
|
20231106,102000,2374559630,6980,6980,6990,6980,2831
|
|
20231106,101900,2354795990,6980,7020,7040,6980,7641
|
|
20231106,101800,2301250640,7020,7000,7030,6990,15600
|
|
20231106,101700,2192052850,7000,6990,7000,6980,3448
|
|
20231106,101600,2167946000,7000,6990,7000,6980,5765
|
|
20231106,101500,2127668600,6990,6980,6990,6970,4006
|
|
20231106,101400,2099680840,6980,6960,6990,6960,5931
|
|
20231106,101300,2058317710,6970,6960,6970,6950,1981
|
|
20231106,101200,2044532460,6960,6960,6970,6940,8423
|
|
20231106,101100,1985892660,6960,6890,6960,6890,21095
|
|
20231106,101000,1839820450,6890,6900,6900,6890,1205
|
|
20231106,100900,1831517800,6890,6900,6900,6890,406
|
|
20231106,100800,1828717410,6900,6890,6900,6890,2770
|
|
20231106,100700,1809604920,6900,6910,6910,6900,755
|
|
20231106,100600,1804391370,6900,6890,6910,6890,5751
|
|
20231106,100500,1764709170,6880,6890,6900,6880,801
|
|
20231106,100400,1759192680,6880,6890,6900,6880,696
|
|
20231106,100300,1754397410,6890,6880,6890,6870,3549
|
|
20231106,100200,1729980380,6880,6880,6880,6870,3593
|
|
20231106,100100,1705291340,6880,6880,6890,6880,580
|
|
20231106,100000,1701300930,6880,6890,6890,6880,2154
|
|
20231106,095900,1686475080,6890,6890,6890,6880,382
|
|
20231106,095800,1683843980,6890,6890,6890,6890,2378
|
|
20231106,095700,1667459560,6880,6890,6890,6880,576
|
|
20231106,095600,1663492450,6880,6900,6900,6880,910
|
|
20231106,095500,1657225620,6890,6880,6890,6870,2579
|
|
20231106,095400,1639475130,6870,6880,6880,6870,741
|
|
20231106,095300,1634381380,6880,6870,6880,6870,935
|
|
20231106,095200,1627956620,6870,6890,6890,6870,2129
|
|
20231106,095100,1613322990,6890,6910,6910,6880,3362
|
|
20231106,095000,1590153060,6900,6880,6910,6880,3477
|
|
20231106,094900,1566169710,6870,6890,6890,6870,1433
|
|
20231106,094800,1556306470,6890,6890,6890,6880,790
|
|
20231106,094700,1550863870,6890,6900,6910,6870,3433
|
|
20231106,094600,1527229790,6890,6910,6920,6890,2111
|
|
20231106,094500,1512652080,6910,6910,6920,6900,895
|
|
20231106,094400,1506464010,6900,6880,6900,6880,4533
|
|
20231106,094300,1475199020,6890,6900,6900,6880,460
|
|
20231106,094200,1472030480,6890,6880,6890,6870,1653
|
|
20231106,094100,1460651470,6870,6890,6890,6870,3534
|
|
20231106,094000,1436357230,6880,6900,6900,6870,5292
|
|
20231106,093900,1399894470,6900,6910,6920,6900,1133
|
|
20231106,093800,1392064950,6910,6910,6920,6900,630
|
|
20231106,093700,1387713150,6910,6920,6920,6900,2484
|
|
20231106,093600,1370546680,6920,6910,6920,6900,1450
|
|
20231106,093500,1360521240,6910,6900,6920,6900,8550
|
|
20231106,093400,1301464690,6900,6900,6910,6890,1381
|
|
20231106,093300,1291930720,6900,6880,6910,6880,5787
|
|
20231106,093200,1252018070,6870,6870,6880,6870,406
|
|
20231106,093100,1249225360,6870,6880,6890,6870,5121
|
|
20231106,093000,1213995540,6880,6890,6890,6870,1041
|
|
20231106,092900,1206830730,6900,6900,6900,6890,792
|
|
20231106,092800,1201365960,6900,6900,6900,6870,785
|
|
20231106,092700,1195960020,6870,6880,6890,6870,3914
|
|
20231106,092600,1169040040,6890,6900,6900,6890,1012
|
|
20231106,092500,1162063910,6890,6910,6910,6890,648
|
|
20231106,092400,1157587820,6890,6890,6910,6890,2620
|
|
20231106,092300,1139509980,6890,6900,6900,6890,1434
|
|
20231106,092200,1129616820,6910,6920,6920,6900,1730
|
|
20231106,092100,1117662200,6920,6900,6920,6890,6157
|
|
20231106,092000,1075133220,6900,6900,6910,6900,1348
|
|
20231106,091900,1065823580,6880,6870,6910,6870,5654
|
|
20231106,091800,1026841050,6860,6860,6870,6860,3429
|
|
20231106,091700,1003309620,6860,6880,6880,6850,5030
|
|
20231106,091600,968834460,6870,6880,6890,6870,3028
|
|
20231106,091500,947981170,6860,6890,6900,6860,4834
|
|
20231106,091400,914730220,6890,6870,6900,6870,4664
|
|
20231106,091300,882601450,6880,6860,6880,6840,5126
|
|
20231106,091200,847437720,6860,6850,6870,6840,4654
|
|
20231106,091100,815550570,6840,6810,6850,6800,4920
|
|
20231106,091000,781984790,6820,6830,6860,6810,7465
|
|
20231106,090900,731026120,6830,6810,6840,6800,3056
|
|
20231106,090800,710167590,6800,6820,6830,6780,5448
|
|
20231106,090700,673093660,6830,6860,6950,6820,5595
|
|
20231106,090600,634738080,6920,6800,6930,6790,7354
|
|
20231106,090500,584139490,6800,6760,6800,6730,8066
|
|
20231106,090400,529687620,6760,6790,6800,6760,5705
|
|
20231106,090300,491002650,6800,6810,6830,6790,4148
|
|
20231106,090200,462823990,6790,6890,6900,6780,17750
|
|
20231106,090100,341782790,6860,6840,6910,6830,7186
|
|
20231106,090000,292420250,6840,6850,6900,6840,26745
|