686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,202300,485812450,6930,6930,6930,6930,681
|
|
20231103,202200,485812450,6930,6930,6930,6930,0
|
|
20231103,202100,485812450,6930,6930,6930,6930,0
|
|
20231103,202000,485812450,6930,6930,6930,6930,0
|
|
20231103,201900,485812450,6930,6930,6930,6930,0
|
|
20231103,201800,485812450,6930,6930,6930,6930,0
|
|
20231103,201700,485812450,6930,6930,6930,6930,0
|
|
20231103,201600,485812450,6930,6930,6930,6930,0
|
|
20231103,201500,485812450,6930,6930,6930,6930,0
|
|
20231103,201400,485812450,6930,6930,6930,6930,0
|
|
20231103,201300,485812450,6930,6930,6930,6930,0
|
|
20231103,201200,485812450,6930,6930,6930,6930,0
|
|
20231103,201100,485812450,6930,6930,6930,6930,0
|
|
20231103,201000,485812450,6930,6930,6930,6930,0
|
|
20231103,200900,485812450,6930,6930,6930,6930,0
|
|
20231103,200800,485812450,6930,6930,6930,6930,0
|
|
20231103,200700,485812450,6930,6930,6930,6930,0
|
|
20231103,200600,485812450,6930,6930,6930,6930,0
|
|
20231103,200500,485812450,6930,6930,6930,6930,0
|
|
20231103,200400,485812450,6930,6930,6930,6930,0
|
|
20231103,200300,485812450,6930,6930,6930,6930,0
|
|
20231103,200200,485812450,6930,6930,6930,6930,0
|
|
20231103,200100,485812450,6930,6930,6930,6930,0
|
|
20231103,200000,485812450,6930,6930,6930,6930,0
|
|
20231103,195900,485812450,6930,6930,6930,6930,0
|
|
20231103,195800,485812450,6930,6930,6930,6930,0
|
|
20231103,195700,485812450,6930,6930,6930,6930,0
|
|
20231103,195600,485812450,6930,6930,6930,6930,0
|
|
20231103,195500,485812450,6930,6930,6930,6930,0
|
|
20231103,195400,485812450,6930,6930,6930,6930,0
|
|
20231103,195300,485812450,6930,6930,6930,6930,681
|
|
20231103,195200,485812450,6930,6930,6930,6930,0
|
|
20231103,195100,485812450,6930,6930,6930,6930,0
|
|
20231103,195000,485812450,6930,6930,6930,6930,0
|
|
20231103,194900,485812450,6930,6930,6930,6930,0
|
|
20231103,194800,485812450,6930,6930,6930,6930,0
|
|
20231103,194700,485812450,6930,6930,6930,6930,0
|
|
20231103,194600,485812450,6930,6930,6930,6930,0
|
|
20231103,194500,485812450,6930,6930,6930,6930,0
|
|
20231103,194400,485812450,6930,6930,6930,6930,0
|
|
20231103,194300,485812450,6930,6930,6930,6930,0
|
|
20231103,194200,485812450,6930,6930,6930,6930,0
|
|
20231103,194100,485812450,6930,6930,6930,6930,0
|
|
20231103,194000,485812450,6930,6930,6930,6930,0
|
|
20231103,193900,485812450,6930,6930,6930,6930,0
|
|
20231103,193800,485812450,6930,6930,6930,6930,0
|
|
20231103,193700,485812450,6930,6930,6930,6930,0
|
|
20231103,193600,485812450,6930,6930,6930,6930,0
|
|
20231103,193500,485812450,6930,6930,6930,6930,0
|
|
20231103,193400,485812450,6930,6930,6930,6930,0
|
|
20231103,193300,485812450,6930,6930,6930,6930,0
|
|
20231103,193200,485812450,6930,6930,6930,6930,0
|
|
20231103,193100,485812450,6930,6930,6930,6930,0
|
|
20231103,193000,485812450,6930,6930,6930,6930,0
|
|
20231103,192900,485812450,6930,6930,6930,6930,0
|
|
20231103,192800,485812450,6930,6930,6930,6930,0
|
|
20231103,192700,485812450,6930,6930,6930,6930,0
|
|
20231103,192600,485812450,6930,6930,6930,6930,0
|
|
20231103,192500,485812450,6930,6930,6930,6930,0
|
|
20231103,192400,485812450,6930,6930,6930,6930,0
|
|
20231103,192300,485812450,6930,6930,6930,6930,681
|
|
20231103,192200,485812450,6930,6930,6930,6930,0
|
|
20231103,192100,485812450,6930,6930,6930,6930,0
|
|
20231103,192000,485812450,6930,6930,6930,6930,0
|
|
20231103,191900,485812450,6930,6930,6930,6930,0
|
|
20231103,191800,485812450,6930,6930,6930,6930,0
|
|
20231103,191700,485812450,6930,6930,6930,6930,0
|
|
20231103,191600,485812450,6930,6930,6930,6930,0
|
|
20231103,191500,485812450,6930,6930,6930,6930,0
|
|
20231103,191400,485812450,6930,6930,6930,6930,0
|
|
20231103,191300,485812450,6930,6930,6930,6930,0
|
|
20231103,191200,485812450,6930,6930,6930,6930,0
|
|
20231103,191100,485812450,6930,6930,6930,6930,0
|
|
20231103,191000,485812450,6930,6930,6930,6930,0
|
|
20231103,190900,485812450,6930,6930,6930,6930,0
|
|
20231103,190800,485812450,6930,6930,6930,6930,0
|
|
20231103,190700,485812450,6930,6930,6930,6930,0
|
|
20231103,190600,485812450,6930,6930,6930,6930,0
|
|
20231103,190500,485812450,6930,6930,6930,6930,0
|
|
20231103,190400,485812450,6930,6930,6930,6930,0
|
|
20231103,190300,485812450,6930,6930,6930,6930,0
|
|
20231103,190200,485812450,6930,6930,6930,6930,0
|
|
20231103,190100,485812450,6930,6930,6930,6930,0
|
|
20231103,190000,485812450,6930,6930,6930,6930,0
|
|
20231103,185900,485812450,6930,6930,6930,6930,0
|
|
20231103,185800,485812450,6930,6930,6930,6930,0
|
|
20231103,185700,485812450,6930,6930,6930,6930,0
|
|
20231103,185600,485812450,6930,6930,6930,6930,0
|
|
20231103,185500,485812450,6930,6930,6930,6930,0
|
|
20231103,185400,485812450,6930,6930,6930,6930,0
|
|
20231103,185300,485812450,6930,6930,6930,6930,681
|
|
20231103,185200,485812450,6930,6930,6930,6930,0
|
|
20231103,185100,485812450,6930,6930,6930,6930,0
|
|
20231103,185000,485812450,6930,6930,6930,6930,0
|
|
20231103,184900,485812450,6930,6930,6930,6930,0
|
|
20231103,184800,485812450,6930,6930,6930,6930,0
|
|
20231103,184700,485812450,6930,6930,6930,6930,0
|
|
20231103,184600,485812450,6930,6930,6930,6930,0
|
|
20231103,184500,485812450,6930,6930,6930,6930,0
|
|
20231103,184400,485812450,6930,6930,6930,6930,0
|
|
20231103,184300,485812450,6930,6930,6930,6930,0
|
|
20231103,184200,485812450,6930,6930,6930,6930,0
|
|
20231103,184100,485812450,6930,6930,6930,6930,0
|
|
20231103,184000,485812450,6930,6930,6930,6930,0
|
|
20231103,183900,485812450,6930,6930,6930,6930,0
|
|
20231103,183800,485812450,6930,6930,6930,6930,0
|
|
20231103,183700,485812450,6930,6930,6930,6930,0
|
|
20231103,183600,485812450,6930,6930,6930,6930,0
|
|
20231103,183500,485812450,6930,6930,6930,6930,0
|
|
20231103,183400,485812450,6930,6930,6930,6930,0
|
|
20231103,183300,485812450,6930,6930,6930,6930,0
|
|
20231103,183200,485812450,6930,6930,6930,6930,0
|
|
20231103,183100,485812450,6930,6930,6930,6930,0
|
|
20231103,183000,485812450,6930,6930,6930,6930,0
|
|
20231103,182900,485812450,6930,6930,6930,6930,0
|
|
20231103,182800,485812450,6930,6930,6930,6930,0
|
|
20231103,182700,485812450,6930,6930,6930,6930,0
|
|
20231103,182600,485812450,6930,6930,6930,6930,0
|
|
20231103,182500,485812450,6930,6930,6930,6930,0
|
|
20231103,182400,485812450,6930,6930,6930,6930,0
|
|
20231103,182300,485812450,6930,6930,6930,6930,681
|
|
20231103,182200,485812450,6930,6930,6930,6930,0
|
|
20231103,182100,485812450,6930,6930,6930,6930,0
|
|
20231103,182000,485812450,6930,6930,6930,6930,0
|
|
20231103,181900,485812450,6930,6930,6930,6930,0
|
|
20231103,181800,485812450,6930,6930,6930,6930,0
|
|
20231103,181700,485812450,6930,6930,6930,6930,0
|
|
20231103,181600,485812450,6930,6930,6930,6930,0
|
|
20231103,181500,485812450,6930,6930,6930,6930,0
|
|
20231103,181400,485812450,6930,6930,6930,6930,0
|
|
20231103,181300,485812450,6930,6930,6930,6930,0
|
|
20231103,181200,485812450,6930,6930,6930,6930,0
|
|
20231103,181100,485812450,6930,6930,6930,6930,0
|
|
20231103,181000,485812450,6930,6930,6930,6930,0
|
|
20231103,180900,485812450,6930,6930,6930,6930,0
|
|
20231103,180800,485812450,6930,6930,6930,6930,0
|
|
20231103,180700,485812450,6930,6930,6930,6930,0
|
|
20231103,180600,485812450,6930,6930,6930,6930,0
|
|
20231103,180500,485812450,6930,6930,6930,6930,0
|
|
20231103,180400,485812450,6930,6930,6930,6930,0
|
|
20231103,180300,485812450,6930,6930,6930,6930,0
|
|
20231103,180200,485812450,6930,6930,6930,6930,0
|
|
20231103,180100,485812450,6930,6930,6930,6930,0
|
|
20231103,180000,485812450,6930,6930,6930,6930,0
|
|
20231103,175900,485812450,6930,6930,6930,6930,0
|
|
20231103,175800,485812450,6930,6930,6930,6930,0
|
|
20231103,175700,485812450,6930,6930,6930,6930,0
|
|
20231103,175600,485812450,6930,6930,6930,6930,0
|
|
20231103,175500,485812450,6930,6930,6930,6930,0
|
|
20231103,175400,485812450,6930,6930,6930,6930,0
|
|
20231103,175300,485812450,6930,6930,6930,6930,681
|
|
20231103,175200,485812450,6930,6930,6930,6930,0
|
|
20231103,175100,485812450,6930,6930,6930,6930,0
|
|
20231103,175000,485812450,6930,6930,6930,6930,0
|
|
20231103,174900,485812450,6930,6930,6930,6930,0
|
|
20231103,174800,485812450,6930,6930,6930,6930,0
|
|
20231103,174700,485812450,6930,6930,6930,6930,0
|
|
20231103,174600,485812450,6930,6930,6930,6930,0
|
|
20231103,174500,485812450,6930,6930,6930,6930,0
|
|
20231103,174400,485812450,6930,6930,6930,6930,0
|
|
20231103,174300,485812450,6930,6930,6930,6930,0
|
|
20231103,174200,485812450,6930,6930,6930,6930,0
|
|
20231103,174100,485812450,6930,6930,6930,6930,0
|
|
20231103,174000,485812450,6930,6930,6930,6930,0
|
|
20231103,173900,485812450,6930,6930,6930,6930,0
|
|
20231103,173800,485812450,6930,6930,6930,6930,0
|
|
20231103,173700,485812450,6930,6930,6930,6930,0
|
|
20231103,173600,485812450,6930,6930,6930,6930,0
|
|
20231103,173500,485812450,6930,6930,6930,6930,0
|
|
20231103,173400,485812450,6930,6930,6930,6930,0
|
|
20231103,173300,485812450,6930,6930,6930,6930,0
|
|
20231103,173200,485812450,6930,6930,6930,6930,0
|
|
20231103,173100,485812450,6930,6930,6930,6930,0
|
|
20231103,173000,485812450,6930,6930,6930,6930,0
|
|
20231103,172900,485812450,6930,6930,6930,6930,0
|
|
20231103,172800,485812450,6930,6930,6930,6930,0
|
|
20231103,172700,485812450,6930,6930,6930,6930,0
|
|
20231103,172600,485812450,6930,6930,6930,6930,0
|
|
20231103,172500,485812450,6930,6930,6930,6930,0
|
|
20231103,172400,485812450,6930,6930,6930,6930,0
|
|
20231103,172300,485812450,6930,6930,6930,6930,681
|
|
20231103,172200,485812450,6930,6930,6930,6930,0
|
|
20231103,172100,485812450,6930,6930,6930,6930,0
|
|
20231103,172000,485812450,6930,6930,6930,6930,0
|
|
20231103,171900,485812450,6930,6930,6930,6930,0
|
|
20231103,171800,485812450,6930,6930,6930,6930,0
|
|
20231103,171700,485812450,6930,6930,6930,6930,0
|
|
20231103,171600,485812450,6930,6930,6930,6930,0
|
|
20231103,171500,485812450,6930,6930,6930,6930,0
|
|
20231103,171400,485812450,6930,6930,6930,6930,0
|
|
20231103,171300,485812450,6930,6930,6930,6930,0
|
|
20231103,171200,485812450,6930,6930,6930,6930,0
|
|
20231103,171100,485812450,6930,6930,6930,6930,0
|
|
20231103,171000,485812450,6930,6930,6930,6930,0
|
|
20231103,170900,485812450,6930,6930,6930,6930,0
|
|
20231103,170800,485812450,6930,6930,6930,6930,0
|
|
20231103,170700,485812450,6930,6930,6930,6930,0
|
|
20231103,170600,485812450,6930,6930,6930,6930,0
|
|
20231103,170500,485812450,6930,6930,6930,6930,0
|
|
20231103,170400,485812450,6930,6930,6930,6930,0
|
|
20231103,170300,485812450,6930,6930,6930,6930,0
|
|
20231103,170200,485812450,6930,6930,6930,6930,0
|
|
20231103,170100,485812450,6930,6930,6930,6930,0
|
|
20231103,170000,485812450,6930,6930,6930,6930,0
|
|
20231103,165900,485812450,6930,6930,6930,6930,0
|
|
20231103,165800,485812450,6930,6930,6930,6930,0
|
|
20231103,165700,485812450,6930,6930,6930,6930,0
|
|
20231103,165600,485812450,6930,6930,6930,6930,0
|
|
20231103,165500,485812450,6930,6930,6930,6930,0
|
|
20231103,165400,485812450,6930,6930,6930,6930,0
|
|
20231103,165300,485812450,6930,6930,6930,6930,681
|
|
20231103,165200,485812450,6930,6930,6930,6930,0
|
|
20231103,165100,485812450,6930,6930,6930,6930,0
|
|
20231103,165000,485812450,6930,6930,6930,6930,0
|
|
20231103,164900,485812450,6930,6930,6930,6930,0
|
|
20231103,164800,485812450,6930,6930,6930,6930,0
|
|
20231103,164700,485812450,6930,6930,6930,6930,0
|
|
20231103,164600,485812450,6930,6930,6930,6930,0
|
|
20231103,164500,485812450,6930,6930,6930,6930,0
|
|
20231103,164400,485812450,6930,6930,6930,6930,0
|
|
20231103,164300,485812450,6930,6930,6930,6930,0
|
|
20231103,164200,485812450,6930,6930,6930,6930,0
|
|
20231103,164100,485812450,6930,6930,6930,6930,0
|
|
20231103,164000,485812450,6930,6930,6930,6930,0
|
|
20231103,163900,485812450,6930,6930,6930,6930,0
|
|
20231103,163800,485812450,6930,6930,6930,6930,0
|
|
20231103,163700,485812450,6930,6930,6930,6930,0
|
|
20231103,163600,485812450,6930,6930,6930,6930,0
|
|
20231103,163500,485812450,6930,6930,6930,6930,0
|
|
20231103,163400,485812450,6930,6930,6930,6930,0
|
|
20231103,163300,485812450,6930,6930,6930,6930,0
|
|
20231103,163200,485812450,6930,6930,6930,6930,0
|
|
20231103,163100,485812450,6930,6930,6930,6930,0
|
|
20231103,163000,485812450,6930,6930,6930,6930,0
|
|
20231103,162900,485812450,6930,6930,6930,6930,0
|
|
20231103,162800,485812450,6930,6930,6930,6930,0
|
|
20231103,162700,485812450,6930,6930,6930,6930,0
|
|
20231103,162600,485812450,6930,6930,6930,6930,0
|
|
20231103,162500,485812450,6930,6930,6930,6930,0
|
|
20231103,162400,485812450,6930,6930,6930,6930,0
|
|
20231103,162300,485812450,6930,6930,6930,6930,681
|
|
20231103,162200,485812450,6930,6930,6930,6930,0
|
|
20231103,162100,485812450,6930,6930,6930,6930,0
|
|
20231103,162000,485812450,6930,6930,6930,6930,0
|
|
20231103,161900,485812450,6930,6930,6930,6930,0
|
|
20231103,161800,485812450,6930,6930,6930,6930,0
|
|
20231103,161700,485812450,6930,6930,6930,6930,0
|
|
20231103,161600,485812450,6930,6930,6930,6930,0
|
|
20231103,161500,485812450,6930,6930,6930,6930,0
|
|
20231103,161400,485812450,6930,6930,6930,6930,0
|
|
20231103,161300,485812450,6930,6930,6930,6930,0
|
|
20231103,161200,485812450,6930,6930,6930,6930,0
|
|
20231103,161100,485812450,6930,6930,6930,6930,0
|
|
20231103,161000,485812450,6930,6930,6930,6930,0
|
|
20231103,160900,485812450,6930,6930,6930,6930,0
|
|
20231103,160800,485812450,6930,6930,6930,6930,0
|
|
20231103,160700,485812450,6930,6930,6930,6930,0
|
|
20231103,160600,485812450,6930,6930,6930,6930,0
|
|
20231103,160500,485812450,6930,6930,6930,6930,0
|
|
20231103,160400,485812450,6930,6930,6930,6930,0
|
|
20231103,160300,485812450,6930,6930,6930,6930,0
|
|
20231103,160200,485812450,6930,6930,6930,6930,0
|
|
20231103,160100,485812450,6930,6930,6930,6930,0
|
|
20231103,160000,485812450,6930,6930,6930,6930,0
|
|
20231103,155900,485812450,6930,6930,6930,6930,0
|
|
20231103,155800,485812450,6930,6930,6930,6930,0
|
|
20231103,155700,485812450,6930,6930,6930,6930,0
|
|
20231103,155600,485812450,6930,6930,6930,6930,0
|
|
20231103,155500,485812450,6930,6930,6930,6930,0
|
|
20231103,155400,485812450,6930,6930,6930,6930,0
|
|
20231103,155300,485812450,6930,6930,6930,6930,681
|
|
20231103,155200,485812450,6930,6930,6930,6930,0
|
|
20231103,155100,485812450,6930,6930,6930,6930,0
|
|
20231103,155000,485812450,6930,6930,6930,6930,0
|
|
20231103,154900,485812450,6930,6930,6930,6930,0
|
|
20231103,154800,485812450,6930,6930,6930,6930,0
|
|
20231103,154700,485812450,6930,6930,6930,6930,0
|
|
20231103,154600,485812450,6930,6930,6930,6930,0
|
|
20231103,154500,485812450,6930,6930,6930,6930,0
|
|
20231103,154400,485812450,6930,6930,6930,6930,0
|
|
20231103,154300,485812450,6930,6930,6930,6930,0
|
|
20231103,154200,485812450,6930,6930,6930,6930,0
|
|
20231103,154100,485812450,6930,6930,6930,6930,0
|
|
20231103,154000,485812450,6930,6930,6930,6930,0
|
|
20231103,153900,485812450,6930,6930,6930,6930,0
|
|
20231103,153800,485812450,6930,6930,6930,6930,0
|
|
20231103,153700,485812450,6930,6930,6930,6930,0
|
|
20231103,153600,485812450,6930,6930,6930,6930,0
|
|
20231103,153500,485812450,6930,6930,6930,6930,0
|
|
20231103,153400,485812450,6930,6930,6930,6930,0
|
|
20231103,153300,485812450,6930,6930,6930,6930,0
|
|
20231103,153200,485812450,6930,6930,6930,6930,0
|
|
20231103,153100,485812450,6930,6930,6930,6930,0
|
|
20231103,153000,485812450,6930,6930,6930,6930,681
|
|
20231103,152900,481093120,6930,6930,6930,6930,0
|
|
20231103,152800,481093120,6930,6930,6930,6930,0
|
|
20231103,152700,481093120,6930,6930,6930,6930,0
|
|
20231103,152600,481093120,6930,6930,6930,6930,0
|
|
20231103,152500,481093120,6930,6930,6930,6930,0
|
|
20231103,152400,481093120,6930,6930,6930,6930,0
|
|
20231103,152300,481093120,6930,6930,6930,6930,0
|
|
20231103,152200,481093120,6930,6930,6930,6930,0
|
|
20231103,152100,481093120,6930,6930,6930,6930,0
|
|
20231103,152000,481093120,6930,6930,6930,6930,0
|
|
20231103,151900,481093120,6930,6930,6930,6930,2
|
|
20231103,151800,481079260,6940,6940,6940,6940,683
|
|
20231103,151700,476339240,6940,6940,6940,6940,0
|
|
20231103,151600,476339240,6940,6940,6940,6940,101
|
|
20231103,151500,475638300,6950,6950,6950,6950,0
|
|
20231103,151400,475638300,6950,6940,6950,6940,124
|
|
20231103,151300,474777730,6940,6950,6950,6940,202
|
|
20231103,151200,473375840,6950,6950,6950,6950,0
|
|
20231103,151100,473375840,6950,6950,6950,6950,266
|
|
20231103,151000,471527140,6950,6950,6950,6950,10
|
|
20231103,150900,471457640,6960,6950,6960,6950,120
|
|
20231103,150800,470623440,6950,6950,6950,6950,0
|
|
20231103,150700,470623440,6950,6950,6950,6950,12
|
|
20231103,150600,470540040,6950,6950,6950,6950,237
|
|
20231103,150500,468892890,6960,6960,6960,6960,374
|
|
20231103,150400,466289850,6960,6960,6960,6960,0
|
|
20231103,150300,466289850,6960,6960,6960,6960,0
|
|
20231103,150200,466289850,6960,6960,6960,6960,0
|
|
20231103,150100,466289850,6960,6960,6960,6960,0
|
|
20231103,150000,466289850,6960,6960,6960,6960,1
|
|
20231103,145900,466282890,6950,6950,6950,6950,150
|
|
20231103,145800,465240390,6950,6950,6950,6950,1
|
|
20231103,145700,465233440,6960,6960,6960,6960,0
|
|
20231103,145600,465233440,6960,6960,6960,6960,40
|
|
20231103,145500,464955040,6960,6960,6960,6960,0
|
|
20231103,145400,464955040,6960,6960,6960,6960,155
|
|
20231103,145300,463876240,6970,6960,6970,6960,56
|
|
20231103,145200,463486430,6970,6970,6970,6970,60
|
|
20231103,145100,463068230,6970,6970,6970,6970,10
|
|
20231103,145000,462998530,6960,6950,6960,6950,54
|
|
20231103,144900,462623190,6960,6960,6960,6960,2
|
|
20231103,144800,462609270,6950,6950,6950,6950,0
|
|
20231103,144700,462609270,6950,6950,6950,6950,500
|
|
20231103,144600,459134270,6950,6950,6950,6950,152
|
|
20231103,144500,458077870,6950,6960,6960,6950,799
|
|
20231103,144400,452519870,6970,6980,6980,6970,682
|
|
20231103,144300,447765830,6980,6980,6980,6980,59
|
|
20231103,144200,447354010,6980,6990,7000,6980,629
|
|
20231103,144100,442958190,6980,6980,6980,6980,1
|
|
20231103,144000,442951210,6970,6980,6980,6970,121
|
|
20231103,143900,442106730,6970,6980,6980,6970,12
|
|
20231103,143800,442023030,6980,6980,6980,6980,5
|
|
20231103,143700,441988130,6970,6980,6980,6970,3
|
|
20231103,143600,441967210,7000,6960,7000,6960,3158
|
|
20231103,143500,419895150,6960,6960,6960,6960,26
|
|
20231103,143400,419714190,6970,6960,6970,6960,1400
|
|
20231103,143300,409958190,6970,6950,6970,6950,59
|
|
20231103,143200,409548040,6950,6950,6950,6950,49
|
|
20231103,143100,409207490,6950,6950,6950,6950,45
|
|
20231103,143000,408894740,6950,6960,6960,6950,120
|
|
20231103,142900,408059730,6960,6960,6960,6960,1
|
|
20231103,142800,408052770,6960,6960,6960,6960,686
|
|
20231103,142700,403278210,6960,6950,6970,6940,5237
|
|
20231103,142600,366839410,6950,6940,6950,6940,1315
|
|
20231103,142500,357709810,6940,6920,6950,6920,3453
|
|
20231103,142400,333741490,6920,6920,6920,6920,1900
|
|
20231103,142300,320593490,6920,6920,6920,6920,0
|
|
20231103,142200,320593490,6920,6920,6920,6920,0
|
|
20231103,142100,320593490,6920,6920,6920,6920,0
|
|
20231103,142000,320593490,6920,6900,6920,6900,5640
|
|
20231103,141900,281602880,6890,6890,6890,6890,500
|
|
20231103,141800,278157880,6890,6890,6890,6890,1500
|
|
20231103,141700,267822880,6880,6900,6900,6880,1503
|
|
20231103,141600,257470730,6900,6900,6900,6900,100
|
|
20231103,141500,256780730,6910,6910,6910,6910,0
|
|
20231103,141400,256780730,6910,6910,6910,6910,10
|
|
20231103,141300,256711630,6910,6910,6910,6910,400
|
|
20231103,141200,253947630,6900,6900,6900,6900,0
|
|
20231103,141100,253947630,6900,6900,6900,6900,14
|
|
20231103,141000,253851030,6900,6900,6900,6900,0
|
|
20231103,140900,253851030,6900,6900,6900,6900,10
|
|
20231103,140800,253782030,6900,6900,6900,6900,0
|
|
20231103,140700,253782030,6900,6900,6900,6900,100
|
|
20231103,140600,253092030,6910,6910,6910,6910,0
|
|
20231103,140500,253092030,6910,6910,6910,6910,0
|
|
20231103,140400,253092030,6910,6910,6910,6910,0
|
|
20231103,140300,253092030,6910,6910,6910,6910,0
|
|
20231103,140200,253092030,6910,6910,6910,6910,0
|
|
20231103,140100,253092030,6910,6900,6910,6900,65
|
|
20231103,140000,252643480,6910,6910,6910,6910,20
|
|
20231103,135900,252505280,6900,6900,6900,6900,0
|
|
20231103,135800,252505280,6900,6900,6900,6900,0
|
|
20231103,135700,252505280,6900,6900,6900,6900,0
|
|
20231103,135600,252505280,6900,6900,6900,6900,671
|
|
20231103,135500,247875380,6900,6900,6900,6900,75
|
|
20231103,135400,247357880,6900,6900,6900,6900,0
|
|
20231103,135300,247357880,6900,6900,6900,6900,0
|
|
20231103,135200,247357880,6900,6900,6900,6900,14
|
|
20231103,135100,247261280,6900,6900,6900,6900,0
|
|
20231103,135000,247261280,6900,6900,6900,6900,0
|
|
20231103,134900,247261280,6900,6900,6900,6900,0
|
|
20231103,134800,247261280,6900,6900,6900,6900,0
|
|
20231103,134700,247261280,6900,6900,6900,6900,0
|
|
20231103,134600,247261280,6900,6900,6900,6900,61
|
|
20231103,134500,246840380,6900,6900,6900,6900,0
|
|
20231103,134400,246840380,6900,6900,6900,6900,0
|
|
20231103,134300,246840380,6900,6900,6900,6900,208
|
|
20231103,134200,245405180,6900,6900,6900,6900,345
|
|
20231103,134100,243024680,6890,6890,6890,6890,0
|
|
20231103,134000,243024680,6890,6890,6890,6890,10
|
|
20231103,133900,242955780,6890,6890,6890,6890,10
|
|
20231103,133800,242886880,6900,6900,6900,6900,0
|
|
20231103,133700,242886880,6900,6900,6900,6900,0
|
|
20231103,133600,242886880,6900,6900,6900,6900,2
|
|
20231103,133500,242873080,6900,6900,6900,6900,0
|
|
20231103,133400,242873080,6900,6900,6900,6900,30
|
|
20231103,133300,242666080,6900,6900,6900,6900,0
|
|
20231103,133200,242666080,6900,6900,6900,6900,224
|
|
20231103,133100,241120480,6900,6900,6900,6900,0
|
|
20231103,133000,241120480,6900,6900,6900,6900,1148
|
|
20231103,132900,233199280,6900,6900,6900,6900,835
|
|
20231103,132800,227437780,6900,6900,6900,6900,144
|
|
20231103,132700,226444180,6900,6900,6900,6900,318
|
|
20231103,132600,224249980,6900,6900,6900,6900,43
|
|
20231103,132500,223953280,6900,6900,6900,6900,9
|
|
20231103,132400,223891180,6910,6910,6910,6910,0
|
|
20231103,132300,223891180,6910,6910,6910,6910,0
|
|
20231103,132200,223891180,6910,6910,6910,6910,0
|
|
20231103,132100,223891180,6910,6910,6910,6910,0
|
|
20231103,132000,223891180,6910,6900,6910,6900,30
|
|
20231103,131900,223684130,6900,6900,6900,6900,0
|
|
20231103,131800,223684130,6900,6900,6900,6900,0
|
|
20231103,131700,223684130,6900,6900,6900,6900,5
|
|
20231103,131600,223649630,6910,6910,6910,6910,0
|
|
20231103,131500,223649630,6910,6910,6910,6910,0
|
|
20231103,131400,223649630,6910,6910,6910,6910,10
|
|
20231103,131300,223580530,6890,6890,6890,6890,0
|
|
20231103,131200,223580530,6890,6890,6890,6890,2
|
|
20231103,131100,223566750,6910,6910,6910,6910,0
|
|
20231103,131000,223566750,6910,6910,6910,6910,43
|
|
20231103,130900,223269620,6910,6890,6910,6890,55
|
|
20231103,130800,222890050,6890,6890,6890,6890,1282
|
|
20231103,130700,214057070,6890,6890,6890,6890,0
|
|
20231103,130600,214057070,6890,6890,6890,6890,0
|
|
20231103,130500,214057070,6890,6890,6890,6890,19
|
|
20231103,130400,213926160,6900,6900,6900,6900,0
|
|
20231103,130300,213926160,6900,6900,6900,6900,0
|
|
20231103,130200,213926160,6900,6900,6900,6900,3
|
|
20231103,130100,213905460,6900,6900,6900,6900,150
|
|
20231103,130000,212870460,6920,6920,6920,6920,0
|
|
20231103,125900,212870460,6920,6920,6920,6920,0
|
|
20231103,125800,212870460,6920,6920,6920,6920,0
|
|
20231103,125700,212870460,6920,6920,6920,6920,0
|
|
20231103,125600,212870460,6920,6920,6920,6920,0
|
|
20231103,125500,212870460,6920,6920,6920,6920,0
|
|
20231103,125400,212870460,6920,6920,6920,6920,0
|
|
20231103,125300,212870460,6920,6920,6920,6920,0
|
|
20231103,125200,212870460,6920,6920,6920,6920,0
|
|
20231103,125100,212870460,6920,6920,6920,6920,0
|
|
20231103,125000,212870460,6920,6920,6920,6920,0
|
|
20231103,124900,212870460,6920,6920,6920,6920,0
|
|
20231103,124800,212870460,6920,6920,6920,6920,1
|
|
20231103,124700,212863540,6900,6900,6900,6900,0
|
|
20231103,124600,212863540,6900,6900,6900,6900,0
|
|
20231103,124500,212863540,6900,6900,6900,6900,0
|
|
20231103,124400,212863540,6900,6900,6900,6900,0
|
|
20231103,124300,212863540,6900,6900,6900,6900,0
|
|
20231103,124200,212863540,6900,6900,6900,6900,0
|
|
20231103,124100,212863540,6900,6900,6900,6900,498
|
|
20231103,124000,209427340,6900,6900,6900,6900,0
|
|
20231103,123900,209427340,6900,6900,6900,6900,9
|
|
20231103,123800,209365240,6900,6900,6900,6900,0
|
|
20231103,123700,209365240,6900,6900,6900,6900,400
|
|
20231103,123600,206605240,6920,6920,6920,6920,0
|
|
20231103,123500,206605240,6920,6920,6920,6920,0
|
|
20231103,123400,206605240,6920,6920,6920,6920,0
|
|
20231103,123300,206605240,6920,6900,6920,6900,11
|
|
20231103,123200,206529320,6900,6900,6900,6900,7
|
|
20231103,123100,206481020,6900,6900,6900,6900,0
|
|
20231103,123000,206481020,6900,6900,6900,6900,0
|
|
20231103,122900,206481020,6900,6900,6900,6900,0
|
|
20231103,122800,206481020,6900,6900,6900,6900,665
|
|
20231103,122700,201892520,6900,6910,6910,6900,335
|
|
20231103,122600,199580520,6900,6900,6900,6900,0
|
|
20231103,122500,199580520,6900,6900,6900,6900,0
|
|
20231103,122400,199580520,6900,6900,6900,6900,0
|
|
20231103,122300,199580520,6900,6900,6900,6900,0
|
|
20231103,122200,199580520,6900,6920,6920,6900,17
|
|
20231103,122100,199462920,6920,6920,6920,6920,0
|
|
20231103,122000,199462920,6920,6920,6920,6920,1
|
|
20231103,121900,199456000,6930,6930,6930,6930,0
|
|
20231103,121800,199456000,6930,6930,6930,6930,0
|
|
20231103,121700,199456000,6930,6930,6930,6930,0
|
|
20231103,121600,199456000,6930,6930,6930,6930,0
|
|
20231103,121500,199456000,6930,6930,6930,6930,0
|
|
20231103,121400,199456000,6930,6930,6930,6930,0
|
|
20231103,121300,199456000,6930,6930,6930,6930,0
|
|
20231103,121200,199456000,6930,6930,6930,6930,200
|
|
20231103,121100,198070000,6930,6930,6930,6930,0
|
|
20231103,121000,198070000,6930,6930,6930,6930,1
|
|
20231103,120900,198063070,6900,6900,6900,6900,0
|
|
20231103,120800,198063070,6900,6900,6900,6900,0
|
|
20231103,120700,198063070,6900,6900,6900,6900,0
|
|
20231103,120600,198063070,6900,6900,6900,6900,10
|
|
20231103,120500,197994070,6900,6900,6900,6900,0
|
|
20231103,120400,197994070,6900,6900,6900,6900,0
|
|
20231103,120300,197994070,6900,6900,6900,6900,0
|
|
20231103,120200,197994070,6900,6910,6910,6900,94
|
|
20231103,120100,197345460,6900,6910,6910,6900,90
|
|
20231103,120000,196724450,6890,6890,6890,6890,0
|
|
20231103,115900,196724450,6890,6920,6920,6890,79
|
|
20231103,115800,196179360,6920,6920,6920,6920,0
|
|
20231103,115700,196179360,6920,6920,6920,6920,111
|
|
20231103,115600,195411240,6880,6880,6880,6880,0
|
|
20231103,115500,195411240,6880,6880,6880,6880,1
|
|
20231103,115400,195404360,6920,6920,6920,6920,3
|
|
20231103,115300,195383600,6920,6920,6920,6920,0
|
|
20231103,115200,195383600,6920,6920,6920,6920,0
|
|
20231103,115100,195383600,6920,6920,6920,6920,0
|
|
20231103,115000,195383600,6920,6920,6920,6920,0
|
|
20231103,114900,195383600,6920,6920,6920,6920,7
|
|
20231103,114800,195335160,6880,6880,6880,6880,0
|
|
20231103,114700,195335160,6880,6900,6900,6880,445
|
|
20231103,114600,192269460,6930,6930,6930,6930,0
|
|
20231103,114500,192269460,6930,6930,6930,6930,0
|
|
20231103,114400,192269460,6930,6920,6930,6920,722
|
|
20231103,114300,187266770,6920,6920,6920,6920,0
|
|
20231103,114200,187266770,6920,6920,6920,6920,0
|
|
20231103,114100,187266770,6920,6920,6920,6920,1
|
|
20231103,114000,187259850,6920,6920,6920,6920,226
|
|
20231103,113900,185695930,6920,6920,6920,6920,0
|
|
20231103,113800,185695930,6920,6920,6920,6920,0
|
|
20231103,113700,185695930,6920,6920,6920,6920,0
|
|
20231103,113600,185695930,6920,6920,6920,6920,1
|
|
20231103,113500,185689010,6930,6930,6930,6930,9
|
|
20231103,113400,185626640,6930,6910,6930,6910,232
|
|
20231103,113300,184022950,6910,6910,6910,6910,798
|
|
20231103,113200,178508770,6910,6910,6910,6910,92
|
|
20231103,113100,177873050,6910,6910,6910,6910,0
|
|
20231103,113000,177873050,6910,6910,6910,6910,0
|
|
20231103,112900,177873050,6910,6910,6910,6910,0
|
|
20231103,112800,177873050,6910,6910,6910,6910,109
|
|
20231103,112700,177119860,6910,6910,6910,6910,5
|
|
20231103,112600,177085310,6920,6920,6920,6920,47
|
|
20231103,112500,176760070,6920,6920,6920,6920,307
|
|
20231103,112400,174635630,6920,6910,6920,6910,30
|
|
20231103,112300,174428100,6910,6910,6910,6910,0
|
|
20231103,112200,174428100,6910,6910,6910,6910,3
|
|
20231103,112100,174407370,6930,6930,6930,6930,0
|
|
20231103,112000,174407370,6930,6930,6930,6930,0
|
|
20231103,111900,174407370,6930,6930,6930,6930,0
|
|
20231103,111800,174407370,6930,6930,6930,6930,70
|
|
20231103,111700,173922270,6930,6930,6930,6930,0
|
|
20231103,111600,173922270,6930,6930,6930,6930,3
|
|
20231103,111500,173901480,6930,6930,6930,6930,0
|
|
20231103,111400,173901480,6930,6930,6930,6930,15
|
|
20231103,111300,173797530,6910,6910,6930,6910,13
|
|
20231103,111200,173707600,6910,6910,6910,6910,13
|
|
20231103,111100,173617770,6940,6940,6940,6940,0
|
|
20231103,111000,173617770,6940,6910,6940,6910,3
|
|
20231103,110900,173597010,6940,6940,6940,6940,0
|
|
20231103,110800,173597010,6940,6940,6940,6940,0
|
|
20231103,110700,173597010,6940,6940,6940,6940,0
|
|
20231103,110600,173597010,6940,6940,6940,6940,10
|
|
20231103,110500,173527610,6910,6910,6910,6910,102
|
|
20231103,110400,172822790,6920,6900,6940,6900,3748
|
|
20231103,110300,146918350,6890,6890,6900,6870,2383
|
|
20231103,110200,130526870,6900,6900,6900,6900,0
|
|
20231103,110100,130526870,6900,6900,6900,6900,11
|
|
20231103,110000,130450970,6890,6900,6900,6890,134
|
|
20231103,105900,129527700,6900,6900,6900,6900,0
|
|
20231103,105800,129527700,6900,6900,6900,6900,0
|
|
20231103,105700,129527700,6900,6900,6900,6900,0
|
|
20231103,105600,129527700,6900,6900,6900,6900,0
|
|
20231103,105500,129527700,6900,6900,6900,6900,0
|
|
20231103,105400,129527700,6900,6900,6900,6900,200
|
|
20231103,105300,128147700,6890,6890,6890,6890,0
|
|
20231103,105200,128147700,6890,6890,6890,6890,126
|
|
20231103,105100,127279560,6890,6890,6890,6890,104
|
|
20231103,105000,126563000,6900,6880,6900,6880,291
|
|
20231103,104900,124556900,6890,6890,6890,6890,85
|
|
20231103,104800,123971250,6890,6890,6890,6890,116
|
|
20231103,104700,123172010,6890,6890,6890,6890,0
|
|
20231103,104600,123172010,6890,6890,6890,6890,167
|
|
20231103,104500,122021380,6890,6890,6890,6890,3
|
|
20231103,104400,122000710,6890,6890,6890,6890,0
|
|
20231103,104300,122000710,6890,6890,6890,6890,70
|
|
20231103,104200,121518410,6890,6890,6890,6890,488
|
|
20231103,104100,118156090,6890,6890,6890,6890,0
|
|
20231103,104000,118156090,6890,6890,6890,6890,0
|
|
20231103,103900,118156090,6890,6890,6890,6890,0
|
|
20231103,103800,118156090,6890,6890,6890,6890,101
|
|
20231103,103700,117460200,6890,6890,6890,6890,0
|
|
20231103,103600,117460200,6890,6890,6890,6890,29
|
|
20231103,103500,117260390,6890,6880,6890,6880,24
|
|
20231103,103400,117095200,6900,6900,6900,6900,15
|
|
20231103,103300,116991700,6900,6900,6900,6900,152
|
|
20231103,103200,115942900,6880,6880,6880,6880,12
|
|
20231103,103100,115860340,6910,6910,6910,6910,0
|
|
20231103,103000,115860340,6910,6910,6910,6910,0
|
|
20231103,102900,115860340,6910,6910,6910,6910,0
|
|
20231103,102800,115860340,6910,6910,6910,6910,0
|
|
20231103,102700,115860340,6910,6900,6910,6900,24
|
|
20231103,102600,115694560,6880,6880,6880,6880,0
|
|
20231103,102500,115694560,6880,6880,6880,6880,0
|
|
20231103,102400,115694560,6880,6880,6880,6880,0
|
|
20231103,102300,115694560,6880,6880,6880,6880,110
|
|
20231103,102200,114937760,6870,6870,6870,6870,0
|
|
20231103,102100,114937760,6870,6870,6870,6870,0
|
|
20231103,102000,114937760,6870,6870,6870,6870,0
|
|
20231103,101900,114937760,6870,6870,6870,6870,0
|
|
20231103,101800,114937760,6870,6870,6870,6870,0
|
|
20231103,101700,114937760,6870,6870,6870,6870,0
|
|
20231103,101600,114937760,6870,6870,6870,6870,0
|
|
20231103,101500,114937760,6870,6870,6870,6870,1001
|
|
20231103,101400,108060890,6890,6890,6890,6890,0
|
|
20231103,101300,108060890,6890,6880,6890,6880,308
|
|
20231103,101200,105938780,6880,6880,6880,6880,0
|
|
20231103,101100,105938780,6880,6880,6880,6880,0
|
|
20231103,101000,105938780,6880,6880,6880,6880,0
|
|
20231103,100900,105938780,6880,6880,6880,6880,100
|
|
20231103,100800,105250780,6880,6880,6880,6880,0
|
|
20231103,100700,105250780,6880,6880,6880,6880,0
|
|
20231103,100600,105250780,6880,6880,6880,6880,0
|
|
20231103,100500,105250780,6880,6870,6880,6870,401
|
|
20231103,100400,102495140,6860,6860,6860,6860,0
|
|
20231103,100300,102495140,6860,6860,6860,6860,300
|
|
20231103,100200,100437140,6850,6870,6870,6850,80
|
|
20231103,100100,99887710,6870,6870,6870,6870,0
|
|
20231103,100000,99887710,6870,6870,6870,6870,0
|
|
20231103,095900,99887710,6870,6870,6870,6870,10
|
|
20231103,095800,99819010,6870,6870,6870,6870,18
|
|
20231103,095700,99695350,6840,6850,6850,6840,145
|
|
20231103,095600,98703060,6840,6840,6840,6840,0
|
|
20231103,095500,98703060,6840,6840,6840,6840,0
|
|
20231103,095400,98703060,6840,6840,6840,6840,40
|
|
20231103,095300,98429460,6840,6840,6840,6840,0
|
|
20231103,095200,98429460,6840,6870,6870,6840,49
|
|
20231103,095100,98093100,6870,6870,6870,6870,1
|
|
20231103,095000,98086230,6870,6860,6870,6860,15
|
|
20231103,094900,97983250,6860,6860,6860,6860,0
|
|
20231103,094800,97983250,6860,6860,6860,6860,3
|
|
20231103,094700,97962670,6860,6840,6860,6840,27
|
|
20231103,094600,97777690,6860,6860,6860,6860,7
|
|
20231103,094500,97729670,6850,6850,6850,6850,193
|
|
20231103,094400,96407620,6850,6850,6850,6850,209
|
|
20231103,094300,94975970,6870,6850,6870,6850,19
|
|
20231103,094200,94845520,6850,6840,6850,6840,354
|
|
20231103,094100,92423130,6870,6870,6870,6840,333
|
|
20231103,094000,90144570,6850,6860,6860,6850,901
|
|
20231103,093900,83972460,6880,6860,6880,6860,2
|
|
20231103,093800,83958720,6860,6860,6860,6860,0
|
|
20231103,093700,83958720,6860,6850,6860,6850,102
|
|
20231103,093600,83260000,6850,6850,6850,6850,1
|
|
20231103,093500,83253150,6880,6850,6880,6850,7
|
|
20231103,093400,83205020,6850,6850,6850,6850,0
|
|
20231103,093300,83205020,6850,6850,6880,6850,12
|
|
20231103,093200,83122520,6880,6850,6880,6850,281
|
|
20231103,093100,81197640,6880,6880,6880,6880,1
|
|
20231103,093000,81190760,6890,6850,6890,6850,436
|
|
20231103,092900,78204040,6860,6860,6860,6850,3467
|
|
20231103,092800,54435830,6860,6870,6870,6860,85
|
|
20231103,092700,53851890,6870,6870,6870,6870,94
|
|
20231103,092600,53206110,6870,6870,6870,6870,218
|
|
20231103,092500,51708450,6880,6870,6880,6870,27
|
|
20231103,092400,51522760,6870,6870,6870,6870,16
|
|
20231103,092300,51412840,6870,6870,6870,6870,1
|
|
20231103,092200,51405970,6860,6860,6860,6860,1
|
|
20231103,092100,51399110,6860,6860,6860,6860,0
|
|
20231103,092000,51399110,6860,6860,6860,6860,1
|
|
20231103,091900,51392250,6860,6860,6860,6860,0
|
|
20231103,091800,51392250,6860,6860,6860,6860,789
|
|
20231103,091700,45979710,6860,6860,6860,6860,0
|
|
20231103,091600,45979710,6860,6870,6870,6860,2073
|
|
20231103,091500,31747270,6870,6870,6870,6870,401
|
|
20231103,091400,28992400,6870,6870,6870,6870,0
|
|
20231103,091300,28992400,6870,6870,6870,6870,32
|
|
20231103,091200,28772560,6870,6870,6870,6870,1
|
|
20231103,091100,28765690,6870,6870,6870,6870,1522
|
|
20231103,091000,18309550,6870,6870,6870,6870,2
|
|
20231103,090900,18295810,6900,6900,6900,6870,277
|
|
20231103,090800,16384550,6870,6870,6870,6870,15
|
|
20231103,090700,16281500,6870,6870,6880,6870,102
|
|
20231103,090600,15580360,6910,6860,6910,6860,89
|
|
20231103,090500,14969420,6860,6870,6870,6850,353
|
|
20231103,090400,12547400,6880,6880,6910,6860,246
|
|
20231103,090300,10855100,6880,6910,6910,6880,339
|
|
20231103,090200,8520360,6910,6910,6910,6910,101
|
|
20231103,090100,7822450,6890,6910,6910,6890,86
|
|
20231103,090000,7228210,6910,6950,6960,6910,1040
|