686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,202300,546301930,6930,6930,6930,6930,489
|
|
20231107,202200,546301930,6930,6930,6930,6930,0
|
|
20231107,202100,546301930,6930,6930,6930,6930,0
|
|
20231107,202000,546301930,6930,6930,6930,6930,0
|
|
20231107,201900,546301930,6930,6930,6930,6930,0
|
|
20231107,201800,546301930,6930,6930,6930,6930,0
|
|
20231107,201700,546301930,6930,6930,6930,6930,0
|
|
20231107,201600,546301930,6930,6930,6930,6930,0
|
|
20231107,201500,546301930,6930,6930,6930,6930,0
|
|
20231107,201400,546301930,6930,6930,6930,6930,0
|
|
20231107,201300,546301930,6930,6930,6930,6930,0
|
|
20231107,201200,546301930,6930,6930,6930,6930,0
|
|
20231107,201100,546301930,6930,6930,6930,6930,0
|
|
20231107,201000,546301930,6930,6930,6930,6930,0
|
|
20231107,200900,546301930,6930,6930,6930,6930,0
|
|
20231107,200800,546301930,6930,6930,6930,6930,0
|
|
20231107,200700,546301930,6930,6930,6930,6930,0
|
|
20231107,200600,546301930,6930,6930,6930,6930,0
|
|
20231107,200500,546301930,6930,6930,6930,6930,0
|
|
20231107,200400,546301930,6930,6930,6930,6930,0
|
|
20231107,200300,546301930,6930,6930,6930,6930,0
|
|
20231107,200200,546301930,6930,6930,6930,6930,0
|
|
20231107,200100,546301930,6930,6930,6930,6930,0
|
|
20231107,200000,546301930,6930,6930,6930,6930,0
|
|
20231107,195900,546301930,6930,6930,6930,6930,0
|
|
20231107,195800,546301930,6930,6930,6930,6930,0
|
|
20231107,195700,546301930,6930,6930,6930,6930,0
|
|
20231107,195600,546301930,6930,6930,6930,6930,0
|
|
20231107,195500,546301930,6930,6930,6930,6930,0
|
|
20231107,195400,546301930,6930,6930,6930,6930,0
|
|
20231107,195300,546301930,6930,6930,6930,6930,489
|
|
20231107,195200,546301930,6930,6930,6930,6930,0
|
|
20231107,195100,546301930,6930,6930,6930,6930,0
|
|
20231107,195000,546301930,6930,6930,6930,6930,0
|
|
20231107,194900,546301930,6930,6930,6930,6930,0
|
|
20231107,194800,546301930,6930,6930,6930,6930,0
|
|
20231107,194700,546301930,6930,6930,6930,6930,0
|
|
20231107,194600,546301930,6930,6930,6930,6930,0
|
|
20231107,194500,546301930,6930,6930,6930,6930,0
|
|
20231107,194400,546301930,6930,6930,6930,6930,0
|
|
20231107,194300,546301930,6930,6930,6930,6930,0
|
|
20231107,194200,546301930,6930,6930,6930,6930,0
|
|
20231107,194100,546301930,6930,6930,6930,6930,0
|
|
20231107,194000,546301930,6930,6930,6930,6930,0
|
|
20231107,193900,546301930,6930,6930,6930,6930,0
|
|
20231107,193800,546301930,6930,6930,6930,6930,0
|
|
20231107,193700,546301930,6930,6930,6930,6930,0
|
|
20231107,193600,546301930,6930,6930,6930,6930,0
|
|
20231107,193500,546301930,6930,6930,6930,6930,0
|
|
20231107,193400,546301930,6930,6930,6930,6930,0
|
|
20231107,193300,546301930,6930,6930,6930,6930,0
|
|
20231107,193200,546301930,6930,6930,6930,6930,0
|
|
20231107,193100,546301930,6930,6930,6930,6930,0
|
|
20231107,193000,546301930,6930,6930,6930,6930,0
|
|
20231107,192900,546301930,6930,6930,6930,6930,0
|
|
20231107,192800,546301930,6930,6930,6930,6930,0
|
|
20231107,192700,546301930,6930,6930,6930,6930,0
|
|
20231107,192600,546301930,6930,6930,6930,6930,0
|
|
20231107,192500,546301930,6930,6930,6930,6930,0
|
|
20231107,192400,546301930,6930,6930,6930,6930,0
|
|
20231107,192300,546301930,6930,6930,6930,6930,489
|
|
20231107,192200,546301930,6930,6930,6930,6930,0
|
|
20231107,192100,546301930,6930,6930,6930,6930,0
|
|
20231107,192000,546301930,6930,6930,6930,6930,0
|
|
20231107,191900,546301930,6930,6930,6930,6930,0
|
|
20231107,191800,546301930,6930,6930,6930,6930,0
|
|
20231107,191700,546301930,6930,6930,6930,6930,0
|
|
20231107,191600,546301930,6930,6930,6930,6930,0
|
|
20231107,191500,546301930,6930,6930,6930,6930,0
|
|
20231107,191400,546301930,6930,6930,6930,6930,0
|
|
20231107,191300,546301930,6930,6930,6930,6930,0
|
|
20231107,191200,546301930,6930,6930,6930,6930,0
|
|
20231107,191100,546301930,6930,6930,6930,6930,0
|
|
20231107,191000,546301930,6930,6930,6930,6930,0
|
|
20231107,190900,546301930,6930,6930,6930,6930,0
|
|
20231107,190800,546301930,6930,6930,6930,6930,0
|
|
20231107,190700,546301930,6930,6930,6930,6930,0
|
|
20231107,190600,546301930,6930,6930,6930,6930,0
|
|
20231107,190500,546301930,6930,6930,6930,6930,0
|
|
20231107,190400,546301930,6930,6930,6930,6930,0
|
|
20231107,190300,546301930,6930,6930,6930,6930,0
|
|
20231107,190200,546301930,6930,6930,6930,6930,0
|
|
20231107,190100,546301930,6930,6930,6930,6930,0
|
|
20231107,190000,546301930,6930,6930,6930,6930,0
|
|
20231107,185900,546301930,6930,6930,6930,6930,0
|
|
20231107,185800,546301930,6930,6930,6930,6930,0
|
|
20231107,185700,546301930,6930,6930,6930,6930,0
|
|
20231107,185600,546301930,6930,6930,6930,6930,0
|
|
20231107,185500,546301930,6930,6930,6930,6930,0
|
|
20231107,185400,546301930,6930,6930,6930,6930,0
|
|
20231107,185300,546301930,6930,6930,6930,6930,489
|
|
20231107,185200,546301930,6930,6930,6930,6930,0
|
|
20231107,185100,546301930,6930,6930,6930,6930,0
|
|
20231107,185000,546301930,6930,6930,6930,6930,0
|
|
20231107,184900,546301930,6930,6930,6930,6930,0
|
|
20231107,184800,546301930,6930,6930,6930,6930,0
|
|
20231107,184700,546301930,6930,6930,6930,6930,0
|
|
20231107,184600,546301930,6930,6930,6930,6930,0
|
|
20231107,184500,546301930,6930,6930,6930,6930,0
|
|
20231107,184400,546301930,6930,6930,6930,6930,0
|
|
20231107,184300,546301930,6930,6930,6930,6930,0
|
|
20231107,184200,546301930,6930,6930,6930,6930,0
|
|
20231107,184100,546301930,6930,6930,6930,6930,0
|
|
20231107,184000,546301930,6930,6930,6930,6930,0
|
|
20231107,183900,546301930,6930,6930,6930,6930,0
|
|
20231107,183800,546301930,6930,6930,6930,6930,0
|
|
20231107,183700,546301930,6930,6930,6930,6930,0
|
|
20231107,183600,546301930,6930,6930,6930,6930,0
|
|
20231107,183500,546301930,6930,6930,6930,6930,0
|
|
20231107,183400,546301930,6930,6930,6930,6930,0
|
|
20231107,183300,546301930,6930,6930,6930,6930,0
|
|
20231107,183200,546301930,6930,6930,6930,6930,0
|
|
20231107,183100,546301930,6930,6930,6930,6930,0
|
|
20231107,183000,546301930,6930,6930,6930,6930,0
|
|
20231107,182900,546301930,6930,6930,6930,6930,0
|
|
20231107,182800,546301930,6930,6930,6930,6930,0
|
|
20231107,182700,546301930,6930,6930,6930,6930,0
|
|
20231107,182600,546301930,6930,6930,6930,6930,0
|
|
20231107,182500,546301930,6930,6930,6930,6930,0
|
|
20231107,182400,546301930,6930,6930,6930,6930,0
|
|
20231107,182300,546301930,6930,6930,6930,6930,489
|
|
20231107,182200,546301930,6930,6930,6930,6930,0
|
|
20231107,182100,546301930,6930,6930,6930,6930,0
|
|
20231107,182000,546301930,6930,6930,6930,6930,0
|
|
20231107,181900,546301930,6930,6930,6930,6930,0
|
|
20231107,181800,546301930,6930,6930,6930,6930,0
|
|
20231107,181700,546301930,6930,6930,6930,6930,0
|
|
20231107,181600,546301930,6930,6930,6930,6930,0
|
|
20231107,181500,546301930,6930,6930,6930,6930,0
|
|
20231107,181400,546301930,6930,6930,6930,6930,0
|
|
20231107,181300,546301930,6930,6930,6930,6930,0
|
|
20231107,181200,546301930,6930,6930,6930,6930,0
|
|
20231107,181100,546301930,6930,6930,6930,6930,0
|
|
20231107,181000,546301930,6930,6930,6930,6930,0
|
|
20231107,180900,546301930,6930,6930,6930,6930,0
|
|
20231107,180800,546301930,6930,6930,6930,6930,0
|
|
20231107,180700,546301930,6930,6930,6930,6930,0
|
|
20231107,180600,546301930,6930,6930,6930,6930,0
|
|
20231107,180500,546301930,6930,6930,6930,6930,0
|
|
20231107,180400,546301930,6930,6930,6930,6930,0
|
|
20231107,180300,546301930,6930,6930,6930,6930,0
|
|
20231107,180200,546301930,6930,6930,6930,6930,0
|
|
20231107,180100,546301930,6930,6930,6930,6930,0
|
|
20231107,180000,546301930,6930,6930,6930,6930,0
|
|
20231107,175900,546301930,6930,6930,6930,6930,0
|
|
20231107,175800,546301930,6930,6930,6930,6930,0
|
|
20231107,175700,546301930,6930,6930,6930,6930,0
|
|
20231107,175600,546301930,6930,6930,6930,6930,0
|
|
20231107,175500,546301930,6930,6930,6930,6930,0
|
|
20231107,175400,546301930,6930,6930,6930,6930,0
|
|
20231107,175300,546301930,6930,6930,6930,6930,489
|
|
20231107,175200,546301930,6930,6930,6930,6930,0
|
|
20231107,175100,546301930,6930,6930,6930,6930,0
|
|
20231107,175000,546301930,6930,6930,6930,6930,0
|
|
20231107,174900,546301930,6930,6930,6930,6930,0
|
|
20231107,174800,546301930,6930,6930,6930,6930,0
|
|
20231107,174700,546301930,6930,6930,6930,6930,0
|
|
20231107,174600,546301930,6930,6930,6930,6930,0
|
|
20231107,174500,546301930,6930,6930,6930,6930,0
|
|
20231107,174400,546301930,6930,6930,6930,6930,0
|
|
20231107,174300,546301930,6930,6930,6930,6930,0
|
|
20231107,174200,546301930,6930,6930,6930,6930,0
|
|
20231107,174100,546301930,6930,6930,6930,6930,0
|
|
20231107,174000,546301930,6930,6930,6930,6930,0
|
|
20231107,173900,546301930,6930,6930,6930,6930,0
|
|
20231107,173800,546301930,6930,6930,6930,6930,0
|
|
20231107,173700,546301930,6930,6930,6930,6930,0
|
|
20231107,173600,546301930,6930,6930,6930,6930,0
|
|
20231107,173500,546301930,6930,6930,6930,6930,0
|
|
20231107,173400,546301930,6930,6930,6930,6930,0
|
|
20231107,173300,546301930,6930,6930,6930,6930,0
|
|
20231107,173200,546301930,6930,6930,6930,6930,0
|
|
20231107,173100,546301930,6930,6930,6930,6930,0
|
|
20231107,173000,546301930,6930,6930,6930,6930,0
|
|
20231107,172900,546301930,6930,6930,6930,6930,0
|
|
20231107,172800,546301930,6930,6930,6930,6930,0
|
|
20231107,172700,546301930,6930,6930,6930,6930,0
|
|
20231107,172600,546301930,6930,6930,6930,6930,0
|
|
20231107,172500,546301930,6930,6930,6930,6930,0
|
|
20231107,172400,546301930,6930,6930,6930,6930,0
|
|
20231107,172300,546301930,6930,6930,6930,6930,489
|
|
20231107,172200,546301930,6930,6930,6930,6930,0
|
|
20231107,172100,546301930,6930,6930,6930,6930,0
|
|
20231107,172000,546301930,6930,6930,6930,6930,0
|
|
20231107,171900,546301930,6930,6930,6930,6930,0
|
|
20231107,171800,546301930,6930,6930,6930,6930,0
|
|
20231107,171700,546301930,6930,6930,6930,6930,0
|
|
20231107,171600,546301930,6930,6930,6930,6930,0
|
|
20231107,171500,546301930,6930,6930,6930,6930,0
|
|
20231107,171400,546301930,6930,6930,6930,6930,0
|
|
20231107,171300,546301930,6930,6930,6930,6930,0
|
|
20231107,171200,546301930,6930,6930,6930,6930,0
|
|
20231107,171100,546301930,6930,6930,6930,6930,0
|
|
20231107,171000,546301930,6930,6930,6930,6930,0
|
|
20231107,170900,546301930,6930,6930,6930,6930,0
|
|
20231107,170800,546301930,6930,6930,6930,6930,0
|
|
20231107,170700,546301930,6930,6930,6930,6930,0
|
|
20231107,170600,546301930,6930,6930,6930,6930,0
|
|
20231107,170500,546301930,6930,6930,6930,6930,0
|
|
20231107,170400,546301930,6930,6930,6930,6930,0
|
|
20231107,170300,546301930,6930,6930,6930,6930,0
|
|
20231107,170200,546301930,6930,6930,6930,6930,0
|
|
20231107,170100,546301930,6930,6930,6930,6930,0
|
|
20231107,170000,546301930,6930,6930,6930,6930,0
|
|
20231107,165900,546301930,6930,6930,6930,6930,0
|
|
20231107,165800,546301930,6930,6930,6930,6930,0
|
|
20231107,165700,546301930,6930,6930,6930,6930,0
|
|
20231107,165600,546301930,6930,6930,6930,6930,0
|
|
20231107,165500,546301930,6930,6930,6930,6930,0
|
|
20231107,165400,546301930,6930,6930,6930,6930,0
|
|
20231107,165300,546301930,6930,6930,6930,6930,489
|
|
20231107,165200,546301930,6930,6930,6930,6930,0
|
|
20231107,165100,546301930,6930,6930,6930,6930,0
|
|
20231107,165000,546301930,6930,6930,6930,6930,0
|
|
20231107,164900,546301930,6930,6930,6930,6930,0
|
|
20231107,164800,546301930,6930,6930,6930,6930,0
|
|
20231107,164700,546301930,6930,6930,6930,6930,0
|
|
20231107,164600,546301930,6930,6930,6930,6930,0
|
|
20231107,164500,546301930,6930,6930,6930,6930,0
|
|
20231107,164400,546301930,6930,6930,6930,6930,0
|
|
20231107,164300,546301930,6930,6930,6930,6930,0
|
|
20231107,164200,546301930,6930,6930,6930,6930,0
|
|
20231107,164100,546301930,6930,6930,6930,6930,0
|
|
20231107,164000,546301930,6930,6930,6930,6930,0
|
|
20231107,163900,546301930,6930,6930,6930,6930,0
|
|
20231107,163800,546301930,6930,6930,6930,6930,0
|
|
20231107,163700,546301930,6930,6930,6930,6930,0
|
|
20231107,163600,546301930,6930,6930,6930,6930,0
|
|
20231107,163500,546301930,6930,6930,6930,6930,0
|
|
20231107,163400,546301930,6930,6930,6930,6930,0
|
|
20231107,163300,546301930,6930,6930,6930,6930,0
|
|
20231107,163200,546301930,6930,6930,6930,6930,0
|
|
20231107,163100,546301930,6930,6930,6930,6930,0
|
|
20231107,163000,546301930,6930,6930,6930,6930,0
|
|
20231107,162900,546301930,6930,6930,6930,6930,0
|
|
20231107,162800,546301930,6930,6930,6930,6930,0
|
|
20231107,162700,546301930,6930,6930,6930,6930,0
|
|
20231107,162600,546301930,6930,6930,6930,6930,0
|
|
20231107,162500,546301930,6930,6930,6930,6930,0
|
|
20231107,162400,546301930,6930,6930,6930,6930,0
|
|
20231107,162300,546301930,6930,6930,6930,6930,489
|
|
20231107,162200,546301930,6930,6930,6930,6930,0
|
|
20231107,162100,546301930,6930,6930,6930,6930,0
|
|
20231107,162000,546301930,6930,6930,6930,6930,0
|
|
20231107,161900,546301930,6930,6930,6930,6930,0
|
|
20231107,161800,546301930,6930,6930,6930,6930,0
|
|
20231107,161700,546301930,6930,6930,6930,6930,0
|
|
20231107,161600,546301930,6930,6930,6930,6930,0
|
|
20231107,161500,546301930,6930,6930,6930,6930,0
|
|
20231107,161400,546301930,6930,6930,6930,6930,0
|
|
20231107,161300,546301930,6930,6930,6930,6930,0
|
|
20231107,161200,546301930,6930,6930,6930,6930,0
|
|
20231107,161100,546301930,6930,6930,6930,6930,0
|
|
20231107,161000,546301930,6930,6930,6930,6930,0
|
|
20231107,160900,546301930,6930,6930,6930,6930,0
|
|
20231107,160800,546301930,6930,6930,6930,6930,0
|
|
20231107,160700,546301930,6930,6930,6930,6930,0
|
|
20231107,160600,546301930,6930,6930,6930,6930,0
|
|
20231107,160500,546301930,6930,6930,6930,6930,0
|
|
20231107,160400,546301930,6930,6930,6930,6930,0
|
|
20231107,160300,546301930,6930,6930,6930,6930,0
|
|
20231107,160200,546301930,6930,6930,6930,6930,0
|
|
20231107,160100,546301930,6930,6930,6930,6930,0
|
|
20231107,160000,546301930,6930,6930,6930,6930,0
|
|
20231107,155900,546301930,6930,6930,6930,6930,0
|
|
20231107,155800,546301930,6930,6930,6930,6930,0
|
|
20231107,155700,546301930,6930,6930,6930,6930,0
|
|
20231107,155600,546301930,6930,6930,6930,6930,0
|
|
20231107,155500,546301930,6930,6930,6930,6930,0
|
|
20231107,155400,546301930,6930,6930,6930,6930,0
|
|
20231107,155300,546301930,6930,6930,6930,6930,489
|
|
20231107,155200,546301930,6930,6930,6930,6930,0
|
|
20231107,155100,546301930,6930,6930,6930,6930,0
|
|
20231107,155000,546301930,6930,6930,6930,6930,0
|
|
20231107,154900,546301930,6930,6930,6930,6930,0
|
|
20231107,154800,546301930,6930,6930,6930,6930,0
|
|
20231107,154700,546301930,6930,6930,6930,6930,0
|
|
20231107,154600,546301930,6930,6930,6930,6930,0
|
|
20231107,154500,546301930,6930,6930,6930,6930,0
|
|
20231107,154400,546301930,6930,6930,6930,6930,0
|
|
20231107,154300,546301930,6930,6930,6930,6930,0
|
|
20231107,154200,546301930,6930,6930,6930,6930,0
|
|
20231107,154100,546301930,6930,6930,6930,6930,0
|
|
20231107,154000,546301930,6930,6930,6930,6930,0
|
|
20231107,153900,546301930,6930,6930,6930,6930,0
|
|
20231107,153800,546301930,6930,6930,6930,6930,0
|
|
20231107,153700,546301930,6930,6930,6930,6930,0
|
|
20231107,153600,546301930,6930,6930,6930,6930,0
|
|
20231107,153500,546301930,6930,6930,6930,6930,0
|
|
20231107,153400,546301930,6930,6930,6930,6930,0
|
|
20231107,153300,546301930,6930,6930,6930,6930,0
|
|
20231107,153200,546301930,6930,6930,6930,6930,0
|
|
20231107,153100,546301930,6930,6930,6930,6930,0
|
|
20231107,153000,546301930,6930,6930,6930,6930,489
|
|
20231107,152900,542913160,6970,6970,6970,6970,0
|
|
20231107,152800,542913160,6970,6970,6970,6970,0
|
|
20231107,152700,542913160,6970,6970,6970,6970,0
|
|
20231107,152600,542913160,6970,6970,6970,6970,0
|
|
20231107,152500,542913160,6970,6970,6970,6970,0
|
|
20231107,152400,542913160,6970,6970,6970,6970,0
|
|
20231107,152300,542913160,6970,6970,6970,6970,0
|
|
20231107,152200,542913160,6970,6970,6970,6970,0
|
|
20231107,152100,542913160,6970,6970,6970,6970,0
|
|
20231107,152000,542913160,6970,6970,6970,6970,0
|
|
20231107,151900,542913160,6970,6970,6970,6970,75
|
|
20231107,151800,542390410,6970,6950,6970,6950,420
|
|
20231107,151700,539469970,6950,6970,6970,6950,502
|
|
20231107,151600,535981030,6970,6980,6980,6970,8
|
|
20231107,151500,535925240,6970,6950,6970,6950,3
|
|
20231107,151400,535904370,6950,6950,6950,6950,2
|
|
20231107,151300,535890470,6950,6950,6950,6950,3
|
|
20231107,151200,535869620,6950,6950,6950,6950,2
|
|
20231107,151100,535855720,6950,6950,6950,6950,3
|
|
20231107,151000,535834870,6970,6970,6970,6970,2
|
|
20231107,150900,535820930,6970,6970,6970,6970,2
|
|
20231107,150800,535806990,6970,6970,6970,6970,7
|
|
20231107,150700,535758200,6970,6970,6970,6970,1
|
|
20231107,150600,535751230,6980,6970,6980,6970,89
|
|
20231107,150500,535130400,6980,6980,6980,6980,141
|
|
20231107,150400,534146220,6970,6960,6970,6960,1102
|
|
20231107,150300,526471190,6940,6940,6940,6940,2
|
|
20231107,150200,526457310,6940,6940,6940,6940,1
|
|
20231107,150100,526450370,6940,6940,6940,6940,2
|
|
20231107,150000,526436490,6940,6950,6950,6940,61
|
|
20231107,145900,526012550,6940,6940,6940,6940,2
|
|
20231107,145800,525998670,6940,6940,6940,6940,1
|
|
20231107,145700,525991730,6960,6930,6960,6930,8
|
|
20231107,145600,525936140,6960,6960,6960,6960,227
|
|
20231107,145500,524356220,6960,6960,6970,6960,59
|
|
20231107,145400,523945480,6960,6960,6960,6960,189
|
|
20231107,145300,522630040,6960,6960,6960,6960,3
|
|
20231107,145200,522609160,6960,6960,6960,6960,4
|
|
20231107,145100,522581320,6960,6960,6960,6960,24
|
|
20231107,145000,522414280,6970,6970,6970,6970,0
|
|
20231107,144900,522414280,6970,6960,6970,6960,93
|
|
20231107,144800,521766200,6960,6960,6960,6960,2
|
|
20231107,144700,521752280,6970,6970,6970,6970,9
|
|
20231107,144600,521689550,6960,6960,6960,6960,2
|
|
20231107,144500,521675630,6960,6970,6970,6960,5
|
|
20231107,144400,521640790,6970,6970,6970,6970,2
|
|
20231107,144300,521626850,6970,6960,6970,6960,2
|
|
20231107,144200,521612920,6960,6960,6980,6960,3
|
|
20231107,144100,521592020,6980,6980,6980,6980,2
|
|
20231107,144000,521578060,6980,6980,6980,6980,501
|
|
20231107,143900,518081080,6980,6980,6980,6980,2
|
|
20231107,143800,518067120,6970,6960,6970,6960,546
|
|
20231107,143700,514263030,6950,6920,6950,6920,28
|
|
20231107,143600,514068460,6940,6940,6940,6940,0
|
|
20231107,143500,514068460,6940,6940,6940,6940,31
|
|
20231107,143400,513853320,6940,6920,6940,6920,2
|
|
20231107,143300,513839460,6920,6920,6920,6920,1
|
|
20231107,143200,513832540,6920,6920,6920,6920,1
|
|
20231107,143100,513825620,6920,6920,6920,6920,20
|
|
20231107,143000,513687220,6920,6930,6930,6920,55
|
|
20231107,142900,513306090,6930,6940,6940,6930,1185
|
|
20231107,142800,505082200,6940,6940,6940,6940,1
|
|
20231107,142700,505075260,6940,6940,6940,6940,4
|
|
20231107,142600,505047500,6940,6940,6940,6940,2
|
|
20231107,142500,505033620,6940,6940,6940,6940,5
|
|
20231107,142400,504998920,6940,6940,6940,6940,2
|
|
20231107,142300,504985040,6940,6940,6940,6940,1
|
|
20231107,142200,504978100,6940,6940,6940,6940,1
|
|
20231107,142100,504971160,6950,6950,6950,6950,1
|
|
20231107,142000,504964210,6950,6950,6950,6950,1383
|
|
20231107,141900,495352360,6950,6950,6950,6950,0
|
|
20231107,141800,495352360,6950,6950,6950,6950,1
|
|
20231107,141700,495345410,6960,6960,6960,6960,0
|
|
20231107,141600,495345410,6960,6960,6960,6960,0
|
|
20231107,141500,495345410,6960,6960,6960,6960,0
|
|
20231107,141400,495345410,6960,6960,6960,6960,0
|
|
20231107,141300,495345410,6960,6960,6960,6960,244
|
|
20231107,141200,493647170,6950,6950,6950,6950,0
|
|
20231107,141100,493647170,6950,6950,6950,6950,6
|
|
20231107,141000,493605470,6960,6960,6960,6960,1
|
|
20231107,140900,493598510,6960,6960,6960,6960,0
|
|
20231107,140800,493598510,6960,6960,6960,6960,1
|
|
20231107,140700,493591550,6960,6960,6960,6960,0
|
|
20231107,140600,493591550,6960,6960,6960,6960,52
|
|
20231107,140500,493229630,6960,6960,6960,6960,0
|
|
20231107,140400,493229630,6960,6960,6960,6960,0
|
|
20231107,140300,493229630,6960,6960,6960,6960,3
|
|
20231107,140200,493208750,6950,6950,6950,6950,0
|
|
20231107,140100,493208750,6950,6950,6950,6950,0
|
|
20231107,140000,493208750,6950,6950,6950,6950,0
|
|
20231107,135900,493208750,6950,6950,6950,6950,488
|
|
20231107,135800,489817150,6950,6950,6950,6950,0
|
|
20231107,135700,489817150,6950,6950,6950,6950,0
|
|
20231107,135600,489817150,6950,6950,6950,6950,0
|
|
20231107,135500,489817150,6950,6950,6950,6950,10
|
|
20231107,135400,489747650,6950,6950,6950,6950,0
|
|
20231107,135300,489747650,6950,6950,6950,6950,2
|
|
20231107,135200,489733750,6950,6950,6950,6950,87
|
|
20231107,135100,489129100,6960,6960,6960,6960,1
|
|
20231107,135000,489122140,6970,6970,6970,6970,0
|
|
20231107,134900,489122140,6970,6970,6970,6970,0
|
|
20231107,134800,489122140,6970,6970,6970,6970,0
|
|
20231107,134700,489122140,6970,6970,6970,6970,0
|
|
20231107,134600,489122140,6970,6970,6970,6970,0
|
|
20231107,134500,489122140,6970,6970,6970,6970,1
|
|
20231107,134400,489115170,6920,6940,6970,6920,2026
|
|
20231107,134300,475058060,6930,6930,6930,6930,0
|
|
20231107,134200,475058060,6930,6930,6930,6920,1628
|
|
20231107,134100,463777020,6930,6930,6930,6930,18
|
|
20231107,134000,463652280,6930,6930,6930,6930,5
|
|
20231107,133900,463617630,6940,6940,6940,6940,50
|
|
20231107,133800,463270630,6940,6940,6940,6940,50
|
|
20231107,133700,462923630,6930,6930,6930,6930,0
|
|
20231107,133600,462923630,6930,6930,6930,6930,0
|
|
20231107,133500,462923630,6930,6940,6940,6930,6
|
|
20231107,133400,462882040,6940,6940,6940,6940,1
|
|
20231107,133300,462875100,6930,6930,6930,6930,4
|
|
20231107,133200,462847380,6930,6930,6930,6930,83
|
|
20231107,133100,462272190,6930,6930,6930,6930,0
|
|
20231107,133000,462272190,6930,6930,6930,6930,0
|
|
20231107,132900,462272190,6930,6930,6930,6930,0
|
|
20231107,132800,462272190,6930,6930,6930,6930,10
|
|
20231107,132700,462202890,6940,6940,6940,6940,0
|
|
20231107,132600,462202890,6940,6940,6940,6940,0
|
|
20231107,132500,462202890,6940,6940,6940,6940,0
|
|
20231107,132400,462202890,6940,6940,6940,6940,2
|
|
20231107,132300,462189010,6940,6940,6940,6940,0
|
|
20231107,132200,462189010,6940,6940,6940,6940,0
|
|
20231107,132100,462189010,6940,6940,6940,6940,0
|
|
20231107,132000,462189010,6940,6920,6940,6920,534
|
|
20231107,131900,458488510,6920,6920,6920,6920,0
|
|
20231107,131800,458488510,6920,6920,6920,6920,10
|
|
20231107,131700,458419310,6920,6920,6920,6920,0
|
|
20231107,131600,458419310,6920,6920,6920,6920,0
|
|
20231107,131500,458419310,6920,6920,6920,6920,0
|
|
20231107,131400,458419310,6920,6920,6920,6920,0
|
|
20231107,131300,458419310,6920,6920,6920,6920,0
|
|
20231107,131200,458419310,6920,6920,6920,6920,0
|
|
20231107,131100,458419310,6920,6910,6920,6910,6
|
|
20231107,131000,458377840,6910,6920,6920,6910,343
|
|
20231107,130900,456006940,6920,6920,6920,6920,0
|
|
20231107,130800,456006940,6920,6920,6920,6920,0
|
|
20231107,130700,456006940,6920,6920,6920,6920,2
|
|
20231107,130600,455993100,6920,6920,6920,6920,0
|
|
20231107,130500,455993100,6920,6920,6920,6920,35
|
|
20231107,130400,455750900,6930,6930,6930,6930,1
|
|
20231107,130300,455743970,6930,6930,6930,6930,218
|
|
20231107,130200,454233230,6940,6940,6940,6940,0
|
|
20231107,130100,454233230,6940,6940,6940,6940,0
|
|
20231107,130000,454233230,6940,6940,6940,6940,19
|
|
20231107,125900,454101370,6940,6940,6940,6940,20
|
|
20231107,125800,453962570,6940,6940,6940,6940,0
|
|
20231107,125700,453962570,6940,6940,6940,6940,265
|
|
20231107,125600,452123470,6940,6930,6940,6930,1787
|
|
20231107,125500,439731320,6920,6920,6920,6920,0
|
|
20231107,125400,439731320,6920,6920,6920,6920,64
|
|
20231107,125300,439288440,6940,6940,6940,6940,0
|
|
20231107,125200,439288440,6940,6930,6940,6930,727
|
|
20231107,125100,434250230,6910,6910,6910,6910,208
|
|
20231107,125000,432812950,6920,6920,6920,6920,1
|
|
20231107,124900,432806030,6920,6920,6920,6920,0
|
|
20231107,124800,432806030,6920,6920,6920,6920,119
|
|
20231107,124700,431982550,6920,6920,6920,6920,20
|
|
20231107,124600,431844150,6920,6920,6920,6920,0
|
|
20231107,124500,431844150,6920,6920,6920,6920,0
|
|
20231107,124400,431844150,6920,6910,6920,6910,200
|
|
20231107,124300,430461150,6910,6910,6910,6910,1
|
|
20231107,124200,430454240,6920,6920,6920,6920,0
|
|
20231107,124100,430454240,6920,6920,6920,6920,138
|
|
20231107,124000,429499280,6940,6940,6940,6940,0
|
|
20231107,123900,429499280,6940,6940,6940,6940,0
|
|
20231107,123800,429499280,6940,6940,6940,6940,47
|
|
20231107,123700,429173100,6930,6930,6940,6930,1277
|
|
20231107,123600,420321490,6930,6930,6930,6930,176
|
|
20231107,123500,419101810,6930,6930,6930,6930,1
|
|
20231107,123400,419094880,6920,6920,6920,6920,273
|
|
20231107,123300,417205720,6920,6910,6920,6910,13
|
|
20231107,123200,417115770,6920,6920,6920,6920,65
|
|
20231107,123100,416665970,6900,6900,6900,6900,0
|
|
20231107,123000,416665970,6900,6900,6900,6900,367
|
|
20231107,122900,414133670,6900,6900,6900,6900,0
|
|
20231107,122800,414133670,6900,6900,6900,6900,1
|
|
20231107,122700,414126770,6900,6900,6900,6900,0
|
|
20231107,122600,414126770,6900,6900,6900,6900,6
|
|
20231107,122500,414085370,6890,6890,6890,6890,0
|
|
20231107,122400,414085370,6890,6890,6890,6890,360
|
|
20231107,122300,411604970,6890,6890,6890,6890,60
|
|
20231107,122200,411191570,6890,6890,6890,6890,0
|
|
20231107,122100,411191570,6890,6890,6890,6890,1
|
|
20231107,122000,411184680,6890,6890,6890,6890,3
|
|
20231107,121900,411164010,6880,6880,6880,6880,5
|
|
20231107,121800,411129610,6890,6890,6890,6890,2
|
|
20231107,121700,411115830,6880,6880,6880,6880,75
|
|
20231107,121600,410599830,6880,6880,6880,6880,101
|
|
20231107,121500,409904950,6880,6870,6880,6870,111
|
|
20231107,121400,409141880,6870,6870,6870,6870,293
|
|
20231107,121300,407128970,6870,6870,6890,6870,196
|
|
20231107,121200,405782060,6890,6890,6890,6890,8
|
|
20231107,121100,405726940,6880,6890,6890,6880,243
|
|
20231107,121000,404054890,6910,6910,6910,6890,1633
|
|
20231107,120900,392786540,6910,6910,6910,6900,230
|
|
20231107,120800,391197540,6910,6900,6910,6900,68
|
|
20231107,120700,390727990,6910,6910,6910,6910,145
|
|
20231107,120600,389726040,6910,6910,6910,6910,0
|
|
20231107,120500,389726040,6910,6910,6910,6900,726
|
|
20231107,120400,384715770,6940,6940,6940,6940,0
|
|
20231107,120300,384715770,6940,6910,6940,6910,965
|
|
20231107,120200,378047020,6910,6920,6920,6910,18
|
|
20231107,120100,377922560,6920,6940,6940,6920,3162
|
|
20231107,120000,356019530,6940,6940,6940,6940,0
|
|
20231107,115900,356019530,6940,6940,6940,6940,0
|
|
20231107,115800,356019530,6940,6940,6940,6940,86
|
|
20231107,115700,355422690,6940,6940,6940,6940,0
|
|
20231107,115600,355422690,6940,6940,6940,6940,66
|
|
20231107,115500,354964650,6940,6940,6940,6940,1
|
|
20231107,115400,354957710,6940,6940,6940,6940,0
|
|
20231107,115300,354957710,6940,6940,6940,6940,0
|
|
20231107,115200,354957710,6940,6940,6940,6940,50
|
|
20231107,115100,354610710,6940,6940,6940,6940,0
|
|
20231107,115000,354610710,6940,6940,6940,6940,0
|
|
20231107,114900,354610710,6940,6940,6940,6940,199
|
|
20231107,114800,353229650,6940,6940,6940,6940,1
|
|
20231107,114700,353222710,6940,6940,6940,6940,99
|
|
20231107,114600,352535650,6930,6930,6930,6930,0
|
|
20231107,114500,352535650,6930,6940,6940,6930,15
|
|
20231107,114400,352431600,6940,6940,6940,6940,0
|
|
20231107,114300,352431600,6940,6940,6940,6940,0
|
|
20231107,114200,352431600,6940,6940,6940,6940,0
|
|
20231107,114100,352431600,6940,6940,6940,6940,100
|
|
20231107,114000,351737600,6930,6930,6930,6930,5
|
|
20231107,113900,351702950,6930,6930,6930,6930,0
|
|
20231107,113800,351702950,6930,6930,6930,6930,0
|
|
20231107,113700,351702950,6930,6930,6930,6930,0
|
|
20231107,113600,351702950,6930,6940,6940,6930,179
|
|
20231107,113500,350462450,6930,6940,6940,6930,15
|
|
20231107,113400,350358360,6940,6940,6940,6940,3
|
|
20231107,113300,350337540,6940,6940,6940,6940,74
|
|
20231107,113200,349823980,6940,6940,6940,6940,3
|
|
20231107,113100,349803160,6940,6940,6940,6940,0
|
|
20231107,113000,349803160,6940,6940,6940,6940,41
|
|
20231107,112900,349518620,6950,6950,6950,6950,0
|
|
20231107,112800,349518620,6950,6950,6950,6950,51
|
|
20231107,112700,349164170,6940,6940,6940,6940,189
|
|
20231107,112600,347852510,6930,6930,6930,6930,0
|
|
20231107,112500,347852510,6930,6930,6930,6930,101
|
|
20231107,112400,347152580,6930,6930,6930,6930,243
|
|
20231107,112300,345468590,6920,6930,6930,6920,81
|
|
20231107,112200,344908060,6930,6930,6930,6930,1
|
|
20231107,112100,344901130,6930,6930,6930,6930,3
|
|
20231107,112000,344880340,6930,6960,6960,6930,5586
|
|
20231107,111900,306045740,6970,6970,6970,6970,0
|
|
20231107,111800,306045740,6970,6970,6970,6970,3
|
|
20231107,111700,306024830,6970,6970,6970,6970,102
|
|
20231107,111600,305313890,6970,6960,6970,6960,68
|
|
20231107,111500,304840180,6960,6960,6960,6960,0
|
|
20231107,111400,304840180,6960,6960,6960,6960,133
|
|
20231107,111300,303914500,6960,6960,6960,6960,5
|
|
20231107,111200,303879700,6960,6970,6970,6960,2823
|
|
20231107,111100,284207820,6990,6980,6990,6970,265
|
|
20231107,111000,282357970,6980,6980,6980,6980,679
|
|
20231107,110900,277618550,6980,6980,6980,6980,31
|
|
20231107,110800,277402170,6970,6980,6980,6970,107
|
|
20231107,110700,276656370,6980,6980,6980,6980,0
|
|
20231107,110600,276656370,6980,6980,6980,6980,204
|
|
20231107,110500,275232450,6990,6990,6990,6990,330
|
|
20231107,110400,272925750,6990,6990,6990,6990,25
|
|
20231107,110300,272751000,7000,7000,7000,7000,0
|
|
20231107,110200,272751000,7000,7000,7000,7000,82
|
|
20231107,110100,272177000,7000,7000,7000,7000,0
|
|
20231107,110000,272177000,7000,7000,7000,7000,4
|
|
20231107,105900,272149000,7000,7000,7000,7000,26
|
|
20231107,105800,271967000,7030,7030,7030,7030,0
|
|
20231107,105700,271967000,7030,7030,7030,7030,0
|
|
20231107,105600,271967000,7030,7010,7030,6970,2001
|
|
20231107,105500,257994670,7030,7030,7030,7030,438
|
|
20231107,105400,254915530,7030,7030,7030,7030,0
|
|
20231107,105300,254915530,7030,7010,7030,7010,439
|
|
20231107,105200,251838120,7010,7010,7010,7010,562
|
|
20231107,105100,247898500,7000,7000,7000,7000,0
|
|
20231107,105000,247898500,7000,7000,7000,7000,1
|
|
20231107,104900,247891500,7000,7000,7000,7000,0
|
|
20231107,104800,247891500,7000,7010,7010,7000,3
|
|
20231107,104700,247870480,7010,7020,7020,7010,350
|
|
20231107,104600,245413490,7000,7000,7000,7000,0
|
|
20231107,104500,245413490,7000,7000,7000,7000,0
|
|
20231107,104400,245413490,7000,7000,7000,7000,1
|
|
20231107,104300,245406490,7020,7020,7020,7020,6
|
|
20231107,104200,245364370,7020,7020,7020,7020,4
|
|
20231107,104100,245336290,7010,7010,7010,7010,98
|
|
20231107,104000,244649310,7010,7010,7010,7010,0
|
|
20231107,103900,244649310,7010,7010,7010,7010,0
|
|
20231107,103800,244649310,7010,7010,7010,7010,20
|
|
20231107,103700,244509110,7000,7000,7000,7000,10
|
|
20231107,103600,244439110,7000,7000,7000,7000,1
|
|
20231107,103500,244432110,7000,7000,7000,7000,0
|
|
20231107,103400,244432110,7000,7000,7000,7000,0
|
|
20231107,103300,244432110,7000,7000,7000,7000,953
|
|
20231107,103200,237761110,7000,7000,7000,7000,0
|
|
20231107,103100,237761110,7000,7000,7000,7000,1
|
|
20231107,103000,237754110,7010,7010,7010,7010,0
|
|
20231107,102900,237754110,7010,7010,7010,7010,0
|
|
20231107,102800,237754110,7010,7010,7010,7010,0
|
|
20231107,102700,237754110,7010,7010,7010,7010,1
|
|
20231107,102600,237747100,6990,6990,6990,6990,0
|
|
20231107,102500,237747100,6990,6990,6990,6990,0
|
|
20231107,102400,237747100,6990,6990,6990,6990,0
|
|
20231107,102300,237747100,6990,6990,6990,6990,0
|
|
20231107,102200,237747100,6990,6990,6990,6990,0
|
|
20231107,102100,237747100,6990,6990,6990,6990,0
|
|
20231107,102000,237747100,6990,7000,7000,6990,120
|
|
20231107,101900,236908150,6990,7000,7000,6990,73
|
|
20231107,101800,236397780,7000,7000,7000,7000,0
|
|
20231107,101700,236397780,7000,7000,7000,7000,140
|
|
20231107,101600,235417780,7010,7010,7010,7010,1
|
|
20231107,101500,235410770,6970,6990,6990,6970,283
|
|
20231107,101400,233434740,6990,6990,6990,6990,20
|
|
20231107,101300,233294940,6980,6980,6980,6980,0
|
|
20231107,101200,233294940,6980,6980,6980,6980,1002
|
|
20231107,101100,226300980,6980,6990,6990,6980,204
|
|
20231107,101000,224876060,6990,6990,6990,6990,70
|
|
20231107,100900,224386760,6990,6990,6990,6990,215
|
|
20231107,100800,222883910,6990,7000,7000,6990,365
|
|
20231107,100700,220332240,7000,7010,7010,7000,2318
|
|
20231107,100600,204096100,7020,7020,7020,7020,48
|
|
20231107,100500,203759140,7020,7020,7020,7020,100
|
|
20231107,100400,203057140,7020,7020,7020,7020,1
|
|
20231107,100300,203050120,7020,7020,7020,7020,0
|
|
20231107,100200,203050120,7020,7020,7020,7020,50
|
|
20231107,100100,202699120,7030,7030,7030,7030,5
|
|
20231107,100000,202663970,7020,7020,7020,7020,300
|
|
20231107,095900,200557970,7040,7040,7040,7040,0
|
|
20231107,095800,200557970,7040,7040,7040,7040,7
|
|
20231107,095700,200508690,7040,7040,7040,7040,0
|
|
20231107,095600,200508690,7040,7040,7040,7040,7
|
|
20231107,095500,200459410,7040,7020,7040,7020,24
|
|
20231107,095400,200290790,7030,7030,7030,7030,0
|
|
20231107,095300,200290790,7030,7030,7030,7030,100
|
|
20231107,095200,199587790,7030,7020,7030,7020,351
|
|
20231107,095100,197121260,7030,7030,7030,7030,149
|
|
20231107,095000,196073790,7030,7030,7030,7030,10
|
|
20231107,094900,196003490,7040,7040,7040,7040,272
|
|
20231107,094800,194088610,7040,7040,7040,7040,100
|
|
20231107,094700,193384610,7030,7030,7030,7030,0
|
|
20231107,094600,193384610,7030,7030,7030,7030,100
|
|
20231107,094500,192681610,7040,7040,7040,7040,121
|
|
20231107,094400,191829770,7040,7040,7040,7040,11
|
|
20231107,094300,191752330,7040,7040,7040,7040,15
|
|
20231107,094200,191646730,7040,7040,7040,7040,0
|
|
20231107,094100,191646730,7040,7060,7060,7040,384
|
|
20231107,094000,188935910,7070,7050,7070,7050,540
|
|
20231107,093900,185122870,7040,7040,7040,7040,1056
|
|
20231107,093800,177688630,7040,7040,7040,7040,11
|
|
20231107,093700,177611190,7040,7040,7040,7040,341
|
|
20231107,093600,175210550,7040,7040,7040,7040,281
|
|
20231107,093500,173232310,7040,7010,7040,7010,501
|
|
20231107,093400,169705300,7040,7040,7040,7040,40
|
|
20231107,093300,169423700,7040,7040,7040,7040,0
|
|
20231107,093200,169423700,7040,7000,7040,7000,235
|
|
20231107,093100,167774530,7010,7040,7040,7010,2357
|
|
20231107,093000,151214490,7040,7040,7040,7040,10
|
|
20231107,092900,151144090,7040,7040,7040,7040,0
|
|
20231107,092800,151144090,7040,7040,7040,7040,11
|
|
20231107,092700,151066650,7030,7040,7040,7030,543
|
|
20231107,092600,147244630,7060,7040,7060,7040,708
|
|
20231107,092500,142248890,7030,7030,7030,7030,0
|
|
20231107,092400,142248890,7030,7030,7030,7030,49
|
|
20231107,092300,141904420,7020,7020,7020,7020,200
|
|
20231107,092200,140500420,7030,7030,7030,7030,0
|
|
20231107,092100,140500420,7030,7030,7030,7030,362
|
|
20231107,092000,137955560,7010,7010,7010,7010,150
|
|
20231107,091900,136904060,7030,7020,7030,7020,1275
|
|
20231107,091800,127940910,7030,7030,7030,7030,0
|
|
20231107,091700,127940910,7030,7010,7030,6980,2766
|
|
20231107,091600,108573700,7000,7000,7000,7000,829
|
|
20231107,091500,102770700,6970,6970,6970,6970,130
|
|
20231107,091400,101864600,7000,7000,7000,7000,85
|
|
20231107,091300,101269600,6970,6970,6970,6970,2379
|
|
20231107,091200,84687970,6970,6990,6990,6970,3367
|
|
20231107,091100,61153750,6990,7000,7000,6990,2085
|
|
20231107,091000,46571850,6990,7000,7000,6990,146
|
|
20231107,090900,45549860,7000,7020,7050,6990,1721
|
|
20231107,090800,33498640,7010,7010,7010,7010,0
|
|
20231107,090700,33498640,7010,6990,7010,6990,388
|
|
20231107,090600,30779380,6970,6970,6970,6970,321
|
|
20231107,090500,28542010,6970,6980,6980,6970,21
|
|
20231107,090400,28395630,6950,6970,6970,6950,1036
|
|
20231107,090300,21195410,6970,6980,6990,6950,1186
|
|
20231107,090200,12928220,6980,7010,7010,6980,61
|
|
20231107,090100,12500940,7000,7030,7030,7000,976
|
|
20231107,090000,5663230,7040,7080,7090,7040,800
|