688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,202500,386251970,6820,6820,6820,6820,2089
|
|
20231108,202400,386251970,6820,6820,6820,6820,0
|
|
20231108,202300,386251970,6820,6820,6820,6820,0
|
|
20231108,202200,386251970,6820,6820,6820,6820,0
|
|
20231108,202100,386251970,6820,6820,6820,6820,0
|
|
20231108,202000,386251970,6820,6820,6820,6820,0
|
|
20231108,201900,386251970,6820,6820,6820,6820,0
|
|
20231108,201800,386251970,6820,6820,6820,6820,0
|
|
20231108,201700,386251970,6820,6820,6820,6820,0
|
|
20231108,201600,386251970,6820,6820,6820,6820,0
|
|
20231108,201500,386251970,6820,6820,6820,6820,0
|
|
20231108,201400,386251970,6820,6820,6820,6820,0
|
|
20231108,201300,386251970,6820,6820,6820,6820,0
|
|
20231108,201200,386251970,6820,6820,6820,6820,0
|
|
20231108,201100,386251970,6820,6820,6820,6820,0
|
|
20231108,201000,386251970,6820,6820,6820,6820,0
|
|
20231108,200900,386251970,6820,6820,6820,6820,0
|
|
20231108,200800,386251970,6820,6820,6820,6820,0
|
|
20231108,200700,386251970,6820,6820,6820,6820,0
|
|
20231108,200600,386251970,6820,6820,6820,6820,0
|
|
20231108,200500,386251970,6820,6820,6820,6820,0
|
|
20231108,200400,386251970,6820,6820,6820,6820,0
|
|
20231108,200300,386251970,6820,6820,6820,6820,0
|
|
20231108,200200,386251970,6820,6820,6820,6820,0
|
|
20231108,200100,386251970,6820,6820,6820,6820,0
|
|
20231108,200000,386251970,6820,6820,6820,6820,0
|
|
20231108,195900,386251970,6820,6820,6820,6820,0
|
|
20231108,195800,386251970,6820,6820,6820,6820,0
|
|
20231108,195700,386251970,6820,6820,6820,6820,0
|
|
20231108,195600,386251970,6820,6820,6820,6820,0
|
|
20231108,195500,386251970,6820,6820,6820,6820,2089
|
|
20231108,195400,386251970,6820,6820,6820,6820,0
|
|
20231108,195300,386251970,6820,6820,6820,6820,0
|
|
20231108,195200,386251970,6820,6820,6820,6820,0
|
|
20231108,195100,386251970,6820,6820,6820,6820,0
|
|
20231108,195000,386251970,6820,6820,6820,6820,0
|
|
20231108,194900,386251970,6820,6820,6820,6820,0
|
|
20231108,194800,386251970,6820,6820,6820,6820,0
|
|
20231108,194700,386251970,6820,6820,6820,6820,0
|
|
20231108,194600,386251970,6820,6820,6820,6820,0
|
|
20231108,194500,386251970,6820,6820,6820,6820,0
|
|
20231108,194400,386251970,6820,6820,6820,6820,0
|
|
20231108,194300,386251970,6820,6820,6820,6820,0
|
|
20231108,194200,386251970,6820,6820,6820,6820,0
|
|
20231108,194100,386251970,6820,6820,6820,6820,0
|
|
20231108,194000,386251970,6820,6820,6820,6820,0
|
|
20231108,193900,386251970,6820,6820,6820,6820,0
|
|
20231108,193800,386251970,6820,6820,6820,6820,0
|
|
20231108,193700,386251970,6820,6820,6820,6820,0
|
|
20231108,193600,386251970,6820,6820,6820,6820,0
|
|
20231108,193500,386251970,6820,6820,6820,6820,0
|
|
20231108,193400,386251970,6820,6820,6820,6820,0
|
|
20231108,193300,386251970,6820,6820,6820,6820,0
|
|
20231108,193200,386251970,6820,6820,6820,6820,0
|
|
20231108,193100,386251970,6820,6820,6820,6820,0
|
|
20231108,193000,386251970,6820,6820,6820,6820,0
|
|
20231108,192900,386251970,6820,6820,6820,6820,0
|
|
20231108,192800,386251970,6820,6820,6820,6820,0
|
|
20231108,192700,386251970,6820,6820,6820,6820,0
|
|
20231108,192600,386251970,6820,6820,6820,6820,0
|
|
20231108,192500,386251970,6820,6820,6820,6820,2089
|
|
20231108,192400,386251970,6820,6820,6820,6820,0
|
|
20231108,192300,386251970,6820,6820,6820,6820,0
|
|
20231108,192200,386251970,6820,6820,6820,6820,0
|
|
20231108,192100,386251970,6820,6820,6820,6820,0
|
|
20231108,192000,386251970,6820,6820,6820,6820,0
|
|
20231108,191900,386251970,6820,6820,6820,6820,0
|
|
20231108,191800,386251970,6820,6820,6820,6820,0
|
|
20231108,191700,386251970,6820,6820,6820,6820,0
|
|
20231108,191600,386251970,6820,6820,6820,6820,0
|
|
20231108,191500,386251970,6820,6820,6820,6820,0
|
|
20231108,191400,386251970,6820,6820,6820,6820,0
|
|
20231108,191300,386251970,6820,6820,6820,6820,0
|
|
20231108,191200,386251970,6820,6820,6820,6820,0
|
|
20231108,191100,386251970,6820,6820,6820,6820,0
|
|
20231108,191000,386251970,6820,6820,6820,6820,0
|
|
20231108,190900,386251970,6820,6820,6820,6820,0
|
|
20231108,190800,386251970,6820,6820,6820,6820,0
|
|
20231108,190700,386251970,6820,6820,6820,6820,0
|
|
20231108,190600,386251970,6820,6820,6820,6820,0
|
|
20231108,190500,386251970,6820,6820,6820,6820,0
|
|
20231108,190400,386251970,6820,6820,6820,6820,0
|
|
20231108,190300,386251970,6820,6820,6820,6820,0
|
|
20231108,190200,386251970,6820,6820,6820,6820,0
|
|
20231108,190100,386251970,6820,6820,6820,6820,0
|
|
20231108,190000,386251970,6820,6820,6820,6820,0
|
|
20231108,185900,386251970,6820,6820,6820,6820,0
|
|
20231108,185800,386251970,6820,6820,6820,6820,0
|
|
20231108,185700,386251970,6820,6820,6820,6820,0
|
|
20231108,185600,386251970,6820,6820,6820,6820,0
|
|
20231108,185500,386251970,6820,6820,6820,6820,2089
|
|
20231108,185400,386251970,6820,6820,6820,6820,0
|
|
20231108,185300,386251970,6820,6820,6820,6820,0
|
|
20231108,185200,386251970,6820,6820,6820,6820,0
|
|
20231108,185100,386251970,6820,6820,6820,6820,0
|
|
20231108,185000,386251970,6820,6820,6820,6820,0
|
|
20231108,184900,386251970,6820,6820,6820,6820,0
|
|
20231108,184800,386251970,6820,6820,6820,6820,0
|
|
20231108,184700,386251970,6820,6820,6820,6820,0
|
|
20231108,184600,386251970,6820,6820,6820,6820,0
|
|
20231108,184500,386251970,6820,6820,6820,6820,0
|
|
20231108,184400,386251970,6820,6820,6820,6820,0
|
|
20231108,184300,386251970,6820,6820,6820,6820,0
|
|
20231108,184200,386251970,6820,6820,6820,6820,0
|
|
20231108,184100,386251970,6820,6820,6820,6820,0
|
|
20231108,184000,386251970,6820,6820,6820,6820,0
|
|
20231108,183900,386251970,6820,6820,6820,6820,0
|
|
20231108,183800,386251970,6820,6820,6820,6820,0
|
|
20231108,183700,386251970,6820,6820,6820,6820,0
|
|
20231108,183600,386251970,6820,6820,6820,6820,0
|
|
20231108,183500,386251970,6820,6820,6820,6820,0
|
|
20231108,183400,386251970,6820,6820,6820,6820,0
|
|
20231108,183300,386251970,6820,6820,6820,6820,0
|
|
20231108,183200,386251970,6820,6820,6820,6820,0
|
|
20231108,183100,386251970,6820,6820,6820,6820,0
|
|
20231108,183000,386251970,6820,6820,6820,6820,0
|
|
20231108,182900,386251970,6820,6820,6820,6820,0
|
|
20231108,182800,386251970,6820,6820,6820,6820,0
|
|
20231108,182700,386251970,6820,6820,6820,6820,0
|
|
20231108,182600,386251970,6820,6820,6820,6820,0
|
|
20231108,182500,386251970,6820,6820,6820,6820,2089
|
|
20231108,182400,386251970,6820,6820,6820,6820,0
|
|
20231108,182300,386251970,6820,6820,6820,6820,0
|
|
20231108,182200,386251970,6820,6820,6820,6820,0
|
|
20231108,182100,386251970,6820,6820,6820,6820,0
|
|
20231108,182000,386251970,6820,6820,6820,6820,0
|
|
20231108,181900,386251970,6820,6820,6820,6820,0
|
|
20231108,181800,386251970,6820,6820,6820,6820,0
|
|
20231108,181700,386251970,6820,6820,6820,6820,0
|
|
20231108,181600,386251970,6820,6820,6820,6820,0
|
|
20231108,181500,386251970,6820,6820,6820,6820,0
|
|
20231108,181400,386251970,6820,6820,6820,6820,0
|
|
20231108,181300,386251970,6820,6820,6820,6820,0
|
|
20231108,181200,386251970,6820,6820,6820,6820,0
|
|
20231108,181100,386251970,6820,6820,6820,6820,0
|
|
20231108,181000,386251970,6820,6820,6820,6820,0
|
|
20231108,180900,386251970,6820,6820,6820,6820,0
|
|
20231108,180800,386251970,6820,6820,6820,6820,0
|
|
20231108,180700,386251970,6820,6820,6820,6820,0
|
|
20231108,180600,386251970,6820,6820,6820,6820,0
|
|
20231108,180500,386251970,6820,6820,6820,6820,0
|
|
20231108,180400,386251970,6820,6820,6820,6820,0
|
|
20231108,180300,386251970,6820,6820,6820,6820,0
|
|
20231108,180200,386251970,6820,6820,6820,6820,0
|
|
20231108,180100,386251970,6820,6820,6820,6820,0
|
|
20231108,180000,386251970,6820,6820,6820,6820,0
|
|
20231108,175900,386251970,6820,6820,6820,6820,0
|
|
20231108,175800,386251970,6820,6820,6820,6820,0
|
|
20231108,175700,386251970,6820,6820,6820,6820,0
|
|
20231108,175600,386251970,6820,6820,6820,6820,0
|
|
20231108,175500,386251970,6820,6820,6820,6820,2089
|
|
20231108,175400,386251970,6820,6820,6820,6820,0
|
|
20231108,175300,386251970,6820,6820,6820,6820,0
|
|
20231108,175200,386251970,6820,6820,6820,6820,0
|
|
20231108,175100,386251970,6820,6820,6820,6820,0
|
|
20231108,175000,386251970,6820,6820,6820,6820,0
|
|
20231108,174900,386251970,6820,6820,6820,6820,0
|
|
20231108,174800,386251970,6820,6820,6820,6820,0
|
|
20231108,174700,386251970,6820,6820,6820,6820,0
|
|
20231108,174600,386251970,6820,6820,6820,6820,0
|
|
20231108,174500,386251970,6820,6820,6820,6820,0
|
|
20231108,174400,386251970,6820,6820,6820,6820,0
|
|
20231108,174300,386251970,6820,6820,6820,6820,0
|
|
20231108,174200,386251970,6820,6820,6820,6820,0
|
|
20231108,174100,386251970,6820,6820,6820,6820,0
|
|
20231108,174000,386251970,6820,6820,6820,6820,0
|
|
20231108,173900,386251970,6820,6820,6820,6820,0
|
|
20231108,173800,386251970,6820,6820,6820,6820,0
|
|
20231108,173700,386251970,6820,6820,6820,6820,0
|
|
20231108,173600,386251970,6820,6820,6820,6820,0
|
|
20231108,173500,386251970,6820,6820,6820,6820,0
|
|
20231108,173400,386251970,6820,6820,6820,6820,0
|
|
20231108,173300,386251970,6820,6820,6820,6820,0
|
|
20231108,173200,386251970,6820,6820,6820,6820,0
|
|
20231108,173100,386251970,6820,6820,6820,6820,0
|
|
20231108,173000,386251970,6820,6820,6820,6820,0
|
|
20231108,172900,386251970,6820,6820,6820,6820,0
|
|
20231108,172800,386251970,6820,6820,6820,6820,0
|
|
20231108,172700,386251970,6820,6820,6820,6820,0
|
|
20231108,172600,386251970,6820,6820,6820,6820,0
|
|
20231108,172500,386251970,6820,6820,6820,6820,2089
|
|
20231108,172400,386251970,6820,6820,6820,6820,0
|
|
20231108,172300,386251970,6820,6820,6820,6820,0
|
|
20231108,172200,386251970,6820,6820,6820,6820,0
|
|
20231108,172100,386251970,6820,6820,6820,6820,0
|
|
20231108,172000,386251970,6820,6820,6820,6820,0
|
|
20231108,171900,386251970,6820,6820,6820,6820,0
|
|
20231108,171800,386251970,6820,6820,6820,6820,0
|
|
20231108,171700,386251970,6820,6820,6820,6820,0
|
|
20231108,171600,386251970,6820,6820,6820,6820,0
|
|
20231108,171500,386251970,6820,6820,6820,6820,0
|
|
20231108,171400,386251970,6820,6820,6820,6820,0
|
|
20231108,171300,386251970,6820,6820,6820,6820,0
|
|
20231108,171200,386251970,6820,6820,6820,6820,0
|
|
20231108,171100,386251970,6820,6820,6820,6820,0
|
|
20231108,171000,386251970,6820,6820,6820,6820,0
|
|
20231108,170900,386251970,6820,6820,6820,6820,0
|
|
20231108,170800,386251970,6820,6820,6820,6820,0
|
|
20231108,170700,386251970,6820,6820,6820,6820,0
|
|
20231108,170600,386251970,6820,6820,6820,6820,0
|
|
20231108,170500,386251970,6820,6820,6820,6820,0
|
|
20231108,170400,386251970,6820,6820,6820,6820,0
|
|
20231108,170300,386251970,6820,6820,6820,6820,0
|
|
20231108,170200,386251970,6820,6820,6820,6820,0
|
|
20231108,170100,386251970,6820,6820,6820,6820,0
|
|
20231108,170000,386251970,6820,6820,6820,6820,0
|
|
20231108,165900,386251970,6820,6820,6820,6820,0
|
|
20231108,165800,386251970,6820,6820,6820,6820,0
|
|
20231108,165700,386251970,6820,6820,6820,6820,0
|
|
20231108,165600,386251970,6820,6820,6820,6820,0
|
|
20231108,165500,386251970,6820,6820,6820,6820,2089
|
|
20231108,165400,386251970,6820,6820,6820,6820,0
|
|
20231108,165300,386251970,6820,6820,6820,6820,0
|
|
20231108,165200,386251970,6820,6820,6820,6820,0
|
|
20231108,165100,386251970,6820,6820,6820,6820,0
|
|
20231108,165000,386251970,6820,6820,6820,6820,0
|
|
20231108,164900,386251970,6820,6820,6820,6820,0
|
|
20231108,164800,386251970,6820,6820,6820,6820,0
|
|
20231108,164700,386251970,6820,6820,6820,6820,0
|
|
20231108,164600,386251970,6820,6820,6820,6820,0
|
|
20231108,164500,386251970,6820,6820,6820,6820,0
|
|
20231108,164400,386251970,6820,6820,6820,6820,0
|
|
20231108,164300,386251970,6820,6820,6820,6820,0
|
|
20231108,164200,386251970,6820,6820,6820,6820,0
|
|
20231108,164100,386251970,6820,6820,6820,6820,0
|
|
20231108,164000,386251970,6820,6820,6820,6820,0
|
|
20231108,163900,386251970,6820,6820,6820,6820,0
|
|
20231108,163800,386251970,6820,6820,6820,6820,0
|
|
20231108,163700,386251970,6820,6820,6820,6820,0
|
|
20231108,163600,386251970,6820,6820,6820,6820,0
|
|
20231108,163500,386251970,6820,6820,6820,6820,0
|
|
20231108,163400,386251970,6820,6820,6820,6820,0
|
|
20231108,163300,386251970,6820,6820,6820,6820,0
|
|
20231108,163200,386251970,6820,6820,6820,6820,0
|
|
20231108,163100,386251970,6820,6820,6820,6820,0
|
|
20231108,163000,386251970,6820,6820,6820,6820,0
|
|
20231108,162900,386251970,6820,6820,6820,6820,0
|
|
20231108,162800,386251970,6820,6820,6820,6820,0
|
|
20231108,162700,386251970,6820,6820,6820,6820,0
|
|
20231108,162600,386251970,6820,6820,6820,6820,0
|
|
20231108,162500,386251970,6820,6820,6820,6820,2089
|
|
20231108,162400,386251970,6820,6820,6820,6820,0
|
|
20231108,162300,386251970,6820,6820,6820,6820,0
|
|
20231108,162200,386251970,6820,6820,6820,6820,0
|
|
20231108,162100,386251970,6820,6820,6820,6820,0
|
|
20231108,162000,386251970,6820,6820,6820,6820,0
|
|
20231108,161900,386251970,6820,6820,6820,6820,0
|
|
20231108,161800,386251970,6820,6820,6820,6820,0
|
|
20231108,161700,386251970,6820,6820,6820,6820,0
|
|
20231108,161600,386251970,6820,6820,6820,6820,0
|
|
20231108,161500,386251970,6820,6820,6820,6820,0
|
|
20231108,161400,386251970,6820,6820,6820,6820,0
|
|
20231108,161300,386251970,6820,6820,6820,6820,0
|
|
20231108,161200,386251970,6820,6820,6820,6820,0
|
|
20231108,161100,386251970,6820,6820,6820,6820,0
|
|
20231108,161000,386251970,6820,6820,6820,6820,0
|
|
20231108,160900,386251970,6820,6820,6820,6820,0
|
|
20231108,160800,386251970,6820,6820,6820,6820,0
|
|
20231108,160700,386251970,6820,6820,6820,6820,0
|
|
20231108,160600,386251970,6820,6820,6820,6820,0
|
|
20231108,160500,386251970,6820,6820,6820,6820,0
|
|
20231108,160400,386251970,6820,6820,6820,6820,0
|
|
20231108,160300,386251970,6820,6820,6820,6820,0
|
|
20231108,160200,386251970,6820,6820,6820,6820,0
|
|
20231108,160100,386251970,6820,6820,6820,6820,0
|
|
20231108,160000,386251970,6820,6820,6820,6820,0
|
|
20231108,155900,386251970,6820,6820,6820,6820,0
|
|
20231108,155800,386251970,6820,6820,6820,6820,0
|
|
20231108,155700,386251970,6820,6820,6820,6820,0
|
|
20231108,155600,386251970,6820,6820,6820,6820,0
|
|
20231108,155500,386251970,6820,6820,6820,6820,2089
|
|
20231108,155400,386251970,6820,6820,6820,6820,0
|
|
20231108,155300,386251970,6820,6820,6820,6820,0
|
|
20231108,155200,386251970,6820,6820,6820,6820,0
|
|
20231108,155100,386251970,6820,6820,6820,6820,0
|
|
20231108,155000,386251970,6820,6820,6820,6820,0
|
|
20231108,154900,386251970,6820,6820,6820,6820,0
|
|
20231108,154800,386251970,6820,6820,6820,6820,0
|
|
20231108,154700,386251970,6820,6820,6820,6820,0
|
|
20231108,154600,386251970,6820,6820,6820,6820,0
|
|
20231108,154500,386251970,6820,6820,6820,6820,0
|
|
20231108,154400,386251970,6820,6820,6820,6820,0
|
|
20231108,154300,386251970,6820,6820,6820,6820,0
|
|
20231108,154200,386251970,6820,6820,6820,6820,0
|
|
20231108,154100,386251970,6820,6820,6820,6820,0
|
|
20231108,154000,386251970,6820,6820,6820,6820,0
|
|
20231108,153900,386251970,6820,6820,6820,6820,0
|
|
20231108,153800,386251970,6820,6820,6820,6820,0
|
|
20231108,153700,386251970,6820,6820,6820,6820,0
|
|
20231108,153600,386251970,6820,6820,6820,6820,0
|
|
20231108,153500,386251970,6820,6820,6820,6820,0
|
|
20231108,153400,386251970,6820,6820,6820,6820,0
|
|
20231108,153300,386251970,6820,6820,6820,6820,0
|
|
20231108,153200,386251970,6820,6820,6820,6820,0
|
|
20231108,153100,386251970,6820,6820,6820,6820,0
|
|
20231108,153000,386251970,6820,6820,6820,6820,2089
|
|
20231108,152900,372004990,6810,6810,6810,6810,0
|
|
20231108,152800,372004990,6810,6810,6810,6810,0
|
|
20231108,152700,372004990,6810,6810,6810,6810,0
|
|
20231108,152600,372004990,6810,6810,6810,6810,0
|
|
20231108,152500,372004990,6810,6810,6810,6810,0
|
|
20231108,152400,372004990,6810,6810,6810,6810,0
|
|
20231108,152300,372004990,6810,6810,6810,6810,0
|
|
20231108,152200,372004990,6810,6810,6810,6810,0
|
|
20231108,152100,372004990,6810,6810,6810,6810,0
|
|
20231108,152000,372004990,6810,6810,6810,6810,0
|
|
20231108,151900,372004990,6810,6800,6820,6800,1403
|
|
20231108,151800,362459640,6810,6810,6820,6810,524
|
|
20231108,151700,358890530,6810,6810,6810,6810,118
|
|
20231108,151600,358086950,6810,6810,6810,6810,370
|
|
20231108,151500,355567250,6810,6810,6810,6810,624
|
|
20231108,151400,351317810,6810,6810,6810,6810,115
|
|
20231108,151300,350534660,6810,6810,6810,6810,559
|
|
20231108,151200,346727870,6820,6820,6820,6820,42
|
|
20231108,151100,346441430,6810,6820,6820,6800,3215
|
|
20231108,151000,324554650,6820,6840,6840,6820,2991
|
|
20231108,150900,304134280,6840,6840,6840,6840,0
|
|
20231108,150800,304134280,6840,6840,6840,6840,366
|
|
20231108,150700,301630840,6840,6840,6840,6840,2
|
|
20231108,150600,301617160,6840,6840,6840,6840,0
|
|
20231108,150500,301617160,6840,6840,6840,6840,60
|
|
20231108,150400,301206760,6830,6830,6830,6830,0
|
|
20231108,150300,301206760,6830,6830,6830,6830,0
|
|
20231108,150200,301206760,6830,6840,6840,6830,203
|
|
20231108,150100,299820240,6850,6850,6850,6850,1
|
|
20231108,150000,299813390,6850,6840,6850,6840,1020
|
|
20231108,145900,292836390,6850,6850,6850,6850,0
|
|
20231108,145800,292836390,6850,6850,6850,6850,1
|
|
20231108,145700,292829540,6850,6850,6850,6850,0
|
|
20231108,145600,292829540,6850,6850,6850,6850,75
|
|
20231108,145500,292315790,6840,6840,6840,6840,69
|
|
20231108,145400,291843830,6840,6840,6840,6840,6
|
|
20231108,145300,291802790,6840,6840,6850,6840,79
|
|
20231108,145200,291262380,6840,6830,6840,6830,116
|
|
20231108,145100,290470000,6840,6840,6840,6840,10
|
|
20231108,145000,290401600,6840,6840,6840,6840,91
|
|
20231108,144900,289779160,6840,6840,6840,6840,110
|
|
20231108,144800,289026760,6840,6840,6840,6840,120
|
|
20231108,144700,288205960,6850,6830,6850,6830,335
|
|
20231108,144600,285916910,6830,6830,6830,6830,292
|
|
20231108,144500,283922550,6840,6850,6860,6840,4205
|
|
20231108,144400,255128940,6850,6850,6850,6850,0
|
|
20231108,144300,255128940,6850,6850,6850,6850,0
|
|
20231108,144200,255128940,6850,6850,6850,6850,0
|
|
20231108,144100,255128940,6850,6850,6850,6850,250
|
|
20231108,144000,253416440,6870,6870,6870,6870,0
|
|
20231108,143900,253416440,6870,6860,6870,6860,121
|
|
20231108,143800,252586180,6850,6850,6850,6850,0
|
|
20231108,143700,252586180,6850,6850,6850,6850,100
|
|
20231108,143600,251901180,6860,6860,6860,6860,1
|
|
20231108,143500,251894320,6860,6860,6860,6860,53
|
|
20231108,143400,251530740,6860,6850,6860,6850,347
|
|
20231108,143300,249153520,6860,6860,6860,6860,31
|
|
20231108,143200,248940860,6860,6860,6860,6860,30
|
|
20231108,143100,248735060,6860,6860,6860,6860,10
|
|
20231108,143000,248666460,6860,6860,6860,6860,110
|
|
20231108,142900,247911860,6860,6860,6860,6860,50
|
|
20231108,142800,247568860,6860,6860,6860,6860,311
|
|
20231108,142700,245435400,6870,6870,6870,6870,20
|
|
20231108,142600,245298000,6860,6860,6860,6860,0
|
|
20231108,142500,245298000,6860,6860,6860,6860,12
|
|
20231108,142400,245215680,6860,6870,6870,6860,104
|
|
20231108,142300,244502210,6860,6860,6860,6860,43
|
|
20231108,142200,244207230,6860,6850,6860,6850,600
|
|
20231108,142100,240095730,6860,6860,6860,6860,1323
|
|
20231108,142000,231019950,6870,6870,6870,6870,585
|
|
20231108,141900,227001000,6880,6880,6880,6880,10
|
|
20231108,141800,226932200,6880,6880,6880,6880,0
|
|
20231108,141700,226932200,6880,6880,6880,6880,0
|
|
20231108,141600,226932200,6880,6880,6880,6880,72
|
|
20231108,141500,226436840,6880,6890,6890,6880,105
|
|
20231108,141400,225714340,6890,6890,6890,6890,0
|
|
20231108,141300,225714340,6890,6890,6890,6890,0
|
|
20231108,141200,225714340,6890,6890,6890,6890,100
|
|
20231108,141100,225025340,6890,6890,6890,6890,10
|
|
20231108,141000,224956440,6890,6890,6890,6890,0
|
|
20231108,140900,224956440,6890,6890,6890,6890,13
|
|
20231108,140800,224866870,6880,6880,6880,6880,0
|
|
20231108,140700,224866870,6880,6890,6890,6880,123
|
|
20231108,140600,224020600,6890,6890,6890,6890,1212
|
|
20231108,140500,215669920,6900,6900,6900,6900,0
|
|
20231108,140400,215669920,6900,6900,6900,6900,10
|
|
20231108,140300,215600920,6900,6900,6900,6900,52
|
|
20231108,140200,215242120,6900,6900,6900,6900,0
|
|
20231108,140100,215242120,6900,6900,6900,6900,85
|
|
20231108,140000,214655620,6900,6900,6900,6900,6
|
|
20231108,135900,214614220,6900,6900,6900,6900,0
|
|
20231108,135800,214614220,6900,6900,6900,6900,2
|
|
20231108,135700,214600420,6900,6900,6900,6900,2
|
|
20231108,135600,214586620,6900,6900,6900,6900,0
|
|
20231108,135500,214586620,6900,6900,6900,6900,0
|
|
20231108,135400,214586620,6900,6890,6900,6890,151
|
|
20231108,135300,213546220,6910,6910,6910,6910,0
|
|
20231108,135200,213546220,6910,6910,6910,6910,0
|
|
20231108,135100,213546220,6910,6910,6910,6910,0
|
|
20231108,135000,213546220,6910,6910,6910,6910,0
|
|
20231108,134900,213546220,6910,6910,6910,6910,3
|
|
20231108,134800,213525490,6910,6890,6910,6890,35
|
|
20231108,134700,213284290,6890,6890,6890,6890,1
|
|
20231108,134600,213277400,6880,6890,6890,6880,7
|
|
20231108,134500,213229230,6890,6890,6890,6890,8
|
|
20231108,134400,213174110,6900,6900,6900,6900,0
|
|
20231108,134300,213174110,6900,6900,6900,6900,0
|
|
20231108,134200,213174110,6900,6900,6900,6900,0
|
|
20231108,134100,213174110,6900,6900,6900,6900,0
|
|
20231108,134000,213174110,6900,6900,6900,6900,0
|
|
20231108,133900,213174110,6900,6900,6900,6900,5
|
|
20231108,133800,213139610,6900,6900,6900,6900,2
|
|
20231108,133700,213125810,6880,6880,6880,6880,0
|
|
20231108,133600,213125810,6880,6880,6880,6880,0
|
|
20231108,133500,213125810,6880,6880,6880,6880,0
|
|
20231108,133400,213125810,6880,6900,6900,6880,22
|
|
20231108,133300,212974030,6880,6880,6880,6880,1
|
|
20231108,133200,212967150,6880,6880,6880,6880,0
|
|
20231108,133100,212967150,6880,6880,6880,6880,129
|
|
20231108,133000,212079630,6880,6880,6880,6880,0
|
|
20231108,132900,212079630,6880,6880,6880,6880,0
|
|
20231108,132800,212079630,6880,6880,6880,6880,200
|
|
20231108,132700,210703630,6880,6880,6880,6880,306
|
|
20231108,132600,208598350,6880,6880,6880,6880,0
|
|
20231108,132500,208598350,6880,6880,6880,6880,0
|
|
20231108,132400,208598350,6880,6880,6880,6880,0
|
|
20231108,132300,208598350,6880,6880,6880,6880,0
|
|
20231108,132200,208598350,6880,6880,6880,6880,0
|
|
20231108,132100,208598350,6880,6880,6880,6880,186
|
|
20231108,132000,207318670,6890,6880,6890,6880,26
|
|
20231108,131900,207139780,6910,6910,6910,6910,0
|
|
20231108,131800,207139780,6910,6910,6910,6910,3
|
|
20231108,131700,207119050,6910,6910,6910,6910,0
|
|
20231108,131600,207119050,6910,6910,6910,6910,0
|
|
20231108,131500,207119050,6910,6910,6910,6910,0
|
|
20231108,131400,207119050,6910,6910,6910,6910,0
|
|
20231108,131300,207119050,6910,6890,6910,6880,218
|
|
20231108,131200,205619090,6880,6880,6880,6880,0
|
|
20231108,131100,205619090,6880,6880,6880,6880,0
|
|
20231108,131000,205619090,6880,6880,6880,6880,0
|
|
20231108,130900,205619090,6880,6880,6880,6880,100
|
|
20231108,130800,204931090,6880,6880,6880,6880,0
|
|
20231108,130700,204931090,6880,6880,6880,6880,0
|
|
20231108,130600,204931090,6880,6910,6910,6880,61
|
|
20231108,130500,204510790,6880,6880,6880,6880,61
|
|
20231108,130400,204091110,6880,6880,6880,6880,0
|
|
20231108,130300,204091110,6880,6880,6880,6880,187
|
|
20231108,130200,202804550,6880,6890,6890,6880,64
|
|
20231108,130100,202364150,6880,6880,6880,6880,100
|
|
20231108,130000,201676150,6880,6880,6880,6880,0
|
|
20231108,125900,201676150,6880,6880,6880,6880,0
|
|
20231108,125800,201676150,6880,6880,6880,6880,10
|
|
20231108,125700,201607350,6880,6880,6880,6880,1
|
|
20231108,125600,201600470,6880,6880,6880,6880,0
|
|
20231108,125500,201600470,6880,6880,6880,6880,12
|
|
20231108,125400,201517910,6880,6880,6880,6880,103
|
|
20231108,125300,200809270,6880,6880,6880,6880,0
|
|
20231108,125200,200809270,6880,6880,6880,6880,0
|
|
20231108,125100,200809270,6880,6880,6880,6880,57
|
|
20231108,125000,200417110,6880,6880,6890,6880,60
|
|
20231108,124900,200004200,6880,6870,6880,6870,1238
|
|
20231108,124800,191493330,6870,6870,6870,6870,0
|
|
20231108,124700,191493330,6870,6870,6870,6870,452
|
|
20231108,124600,188388090,6870,6890,6890,6870,1471
|
|
20231108,124500,178275450,6890,6890,6890,6890,0
|
|
20231108,124400,178275450,6890,6890,6890,6890,0
|
|
20231108,124300,178275450,6890,6890,6890,6890,0
|
|
20231108,124200,178275450,6890,6890,6890,6890,0
|
|
20231108,124100,178275450,6890,6890,6890,6890,0
|
|
20231108,124000,178275450,6890,6890,6890,6890,0
|
|
20231108,123900,178275450,6890,6890,6890,6890,0
|
|
20231108,123800,178275450,6890,6890,6890,6890,103
|
|
20231108,123700,177565780,6900,6900,6900,6900,1
|
|
20231108,123600,177558880,6890,6890,6890,6890,244
|
|
20231108,123500,175877720,6910,6910,6910,6910,0
|
|
20231108,123400,175877720,6910,6910,6910,6910,0
|
|
20231108,123300,175877720,6910,6910,6910,6910,0
|
|
20231108,123200,175877720,6910,6910,6910,6910,0
|
|
20231108,123100,175877720,6910,6910,6910,6910,0
|
|
20231108,123000,175877720,6910,6910,6910,6910,0
|
|
20231108,122900,175877720,6910,6910,6910,6910,0
|
|
20231108,122800,175877720,6910,6910,6910,6910,105
|
|
20231108,122700,175152170,6910,6910,6910,6910,5
|
|
20231108,122600,175117620,6890,6890,6890,6890,0
|
|
20231108,122500,175117620,6890,6890,6890,6890,0
|
|
20231108,122400,175117620,6890,6890,6890,6890,276
|
|
20231108,122300,173215980,6900,6900,6900,6900,0
|
|
20231108,122200,173215980,6900,6900,6900,6900,1
|
|
20231108,122100,173209080,6900,6900,6900,6900,10
|
|
20231108,122000,173140080,6920,6920,6920,6920,0
|
|
20231108,121900,173140080,6920,6920,6920,6920,5
|
|
20231108,121800,173105480,6900,6900,6900,6900,0
|
|
20231108,121700,173105480,6900,6900,6900,6900,10
|
|
20231108,121600,173036480,6920,6920,6920,6920,0
|
|
20231108,121500,173036480,6920,6920,6920,6920,0
|
|
20231108,121400,173036480,6920,6920,6920,6920,5
|
|
20231108,121300,173001880,6900,6900,6900,6900,1
|
|
20231108,121200,172994980,6920,6920,6920,6920,0
|
|
20231108,121100,172994980,6920,6920,6920,6920,6
|
|
20231108,121000,172953460,6890,6890,6890,6890,0
|
|
20231108,120900,172953460,6890,6890,6890,6890,0
|
|
20231108,120800,172953460,6890,6920,6920,6890,553
|
|
20231108,120700,169127490,6910,6910,6910,6910,1
|
|
20231108,120600,169120580,6900,6900,6900,6900,168
|
|
20231108,120500,167961380,6900,6900,6900,6900,0
|
|
20231108,120400,167961380,6900,6900,6900,6900,1
|
|
20231108,120300,167954480,6920,6920,6920,6920,54
|
|
20231108,120200,167580800,6920,6920,6920,6920,0
|
|
20231108,120100,167580800,6920,6920,6920,6920,1
|
|
20231108,120000,167573880,6920,6920,6920,6920,0
|
|
20231108,115900,167573880,6920,6920,6920,6920,5
|
|
20231108,115800,167539280,6900,6900,6900,6900,0
|
|
20231108,115700,167539280,6900,6900,6900,6900,35
|
|
20231108,115600,167297780,6900,6900,6900,6900,0
|
|
20231108,115500,167297780,6900,6900,6900,6900,1
|
|
20231108,115400,167290880,6900,6900,6900,6900,0
|
|
20231108,115300,167290880,6900,6900,6900,6900,0
|
|
20231108,115200,167290880,6900,6900,6900,6900,0
|
|
20231108,115100,167290880,6900,6900,6900,6900,4
|
|
20231108,115000,167263280,6910,6910,6910,6910,0
|
|
20231108,114900,167263280,6910,6910,6910,6910,0
|
|
20231108,114800,167263280,6910,6920,6920,6910,10
|
|
20231108,114700,167194160,6920,6920,6920,6920,726
|
|
20231108,114600,162170240,6920,6920,6920,6920,1282
|
|
20231108,114500,153298800,6920,6920,6920,6920,0
|
|
20231108,114400,153298800,6920,6920,6920,6920,0
|
|
20231108,114300,153298800,6920,6920,6920,6920,0
|
|
20231108,114200,153298800,6920,6920,6920,6920,0
|
|
20231108,114100,153298800,6920,6920,6920,6920,33
|
|
20231108,114000,153070440,6920,6920,6920,6920,0
|
|
20231108,113900,153070440,6920,6920,6920,6920,0
|
|
20231108,113800,153070440,6920,6920,6920,6920,0
|
|
20231108,113700,153070440,6920,6920,6920,6920,0
|
|
20231108,113600,153070440,6920,6920,6920,6920,0
|
|
20231108,113500,153070440,6920,6920,6920,6920,0
|
|
20231108,113400,153070440,6920,6920,6920,6920,1
|
|
20231108,113300,153063520,6920,6920,6920,6920,0
|
|
20231108,113200,153063520,6920,6920,6920,6920,0
|
|
20231108,113100,153063520,6920,6920,6920,6920,0
|
|
20231108,113000,153063520,6920,6920,6920,6920,0
|
|
20231108,112900,153063520,6920,6920,6920,6920,0
|
|
20231108,112800,153063520,6920,6930,6930,6920,205
|
|
20231108,112700,151644870,6920,6920,6920,6920,251
|
|
20231108,112600,149907950,6920,6920,6920,6920,84
|
|
20231108,112500,149326670,6920,6920,6920,6920,250
|
|
20231108,112400,147596670,6920,6930,6930,6920,384
|
|
20231108,112300,144936390,6930,6930,6930,6930,0
|
|
20231108,112200,144936390,6930,6930,6930,6930,1
|
|
20231108,112100,144929460,6930,6930,6930,6930,0
|
|
20231108,112000,144929460,6930,6920,6930,6920,70
|
|
20231108,111900,144444860,6920,6920,6920,6920,0
|
|
20231108,111800,144444860,6920,6920,6920,6920,1
|
|
20231108,111700,144437940,6930,6930,6930,6930,100
|
|
20231108,111600,143744940,6930,6930,6930,6930,3
|
|
20231108,111500,143724150,6920,6920,6920,6920,0
|
|
20231108,111400,143724150,6920,6920,6920,6920,0
|
|
20231108,111300,143724150,6920,6920,6920,6920,0
|
|
20231108,111200,143724150,6920,6920,6920,6920,400
|
|
20231108,111100,140956150,6900,6900,6900,6900,0
|
|
20231108,111000,140956150,6900,6900,6900,6900,0
|
|
20231108,110900,140956150,6900,6900,6900,6900,0
|
|
20231108,110800,140956150,6900,6900,6900,6900,0
|
|
20231108,110700,140956150,6900,6900,6900,6900,0
|
|
20231108,110600,140956150,6900,6900,6900,6900,5
|
|
20231108,110500,140921650,6900,6900,6900,6900,0
|
|
20231108,110400,140921650,6900,6900,6900,6900,0
|
|
20231108,110300,140921650,6900,6910,6910,6900,147
|
|
20231108,110200,139906990,6930,6930,6930,6930,0
|
|
20231108,110100,139906990,6930,6930,6930,6930,0
|
|
20231108,110000,139906990,6930,6930,6930,6930,2
|
|
20231108,105900,139893130,6920,6920,6920,6920,1
|
|
20231108,105800,139886210,6930,6930,6930,6930,0
|
|
20231108,105700,139886210,6930,6930,6930,6930,0
|
|
20231108,105600,139886210,6930,6930,6930,6930,10
|
|
20231108,105500,139816910,6930,6930,6930,6930,0
|
|
20231108,105400,139816910,6930,6930,6930,6930,1
|
|
20231108,105300,139809980,6930,6930,6930,6930,0
|
|
20231108,105200,139809980,6930,6930,6930,6930,1
|
|
20231108,105100,139803050,6930,6930,6930,6930,13
|
|
20231108,105000,139712960,6910,6910,6910,6910,0
|
|
20231108,104900,139712960,6910,6910,6910,6910,0
|
|
20231108,104800,139712960,6910,6910,6910,6910,1
|
|
20231108,104700,139706050,6910,6910,6910,6910,0
|
|
20231108,104600,139706050,6910,6910,6910,6910,117
|
|
20231108,104500,138897580,6910,6910,6910,6910,0
|
|
20231108,104400,138897580,6910,6910,6910,6910,0
|
|
20231108,104300,138897580,6910,6910,6910,6910,2
|
|
20231108,104200,138883760,6870,6870,6870,6870,0
|
|
20231108,104100,138883760,6870,6870,6870,6870,0
|
|
20231108,104000,138883760,6870,6870,6870,6870,0
|
|
20231108,103900,138883760,6870,6860,6870,6860,78
|
|
20231108,103800,138347910,6870,6870,6870,6870,123
|
|
20231108,103700,137502900,6870,6870,6870,6870,0
|
|
20231108,103600,137502900,6870,6870,6870,6870,0
|
|
20231108,103500,137502900,6870,6900,6900,6860,1497
|
|
20231108,103400,127231500,6860,6860,6860,6860,0
|
|
20231108,103300,127231500,6860,6860,6860,6860,0
|
|
20231108,103200,127231500,6860,6860,6860,6860,0
|
|
20231108,103100,127231500,6860,6890,6890,6850,4059
|
|
20231108,103000,99373200,6890,6890,6890,6890,1
|
|
20231108,102900,99366310,6890,6890,6890,6890,0
|
|
20231108,102800,99366310,6890,6900,6900,6890,201
|
|
20231108,102700,97981220,6910,6910,6910,6910,2
|
|
20231108,102600,97967400,6910,6910,6910,6910,0
|
|
20231108,102500,97967400,6910,6910,6910,6910,7
|
|
20231108,102400,97919030,6910,6910,6910,6910,21
|
|
20231108,102300,97773920,6910,6910,6910,6910,435
|
|
20231108,102200,94768070,6910,6910,6910,6910,184
|
|
20231108,102100,93496630,6910,6910,6910,6910,11
|
|
20231108,102000,93420620,6900,6910,6910,6900,7
|
|
20231108,101900,93372260,6910,6900,6910,6900,583
|
|
20231108,101800,89349390,6900,6900,6900,6900,80
|
|
20231108,101700,88797390,6900,6910,6910,6900,661
|
|
20231108,101600,84235920,6930,6930,6930,6930,0
|
|
20231108,101500,84235920,6930,6930,6930,6930,0
|
|
20231108,101400,84235920,6930,6930,6930,6930,0
|
|
20231108,101300,84235920,6930,6900,6930,6900,13
|
|
20231108,101200,84145860,6900,6900,6900,6900,0
|
|
20231108,101100,84145860,6900,6900,6900,6900,220
|
|
20231108,101000,82627860,6900,6900,6900,6900,2
|
|
20231108,100900,82614060,6910,6910,6910,6910,1
|
|
20231108,100800,82607150,6940,6940,6940,6940,0
|
|
20231108,100700,82607150,6940,6940,6940,6940,0
|
|
20231108,100600,82607150,6940,6940,6940,6940,0
|
|
20231108,100500,82607150,6940,6940,6940,6940,0
|
|
20231108,100400,82607150,6940,6940,6940,6940,1
|
|
20231108,100300,82600210,6890,6890,6890,6890,0
|
|
20231108,100200,82600210,6890,6900,6900,6890,441
|
|
20231108,100100,79557320,6950,6950,6950,6950,10
|
|
20231108,100000,79487820,6960,6960,6960,6960,0
|
|
20231108,095900,79487820,6960,6960,6960,6960,0
|
|
20231108,095800,79487820,6960,6960,6960,6960,0
|
|
20231108,095700,79487820,6960,6960,6960,6960,1
|
|
20231108,095600,79480860,6900,6900,6900,6900,0
|
|
20231108,095500,79480860,6900,6920,6920,6900,149
|
|
20231108,095400,78452740,6920,6930,6930,6920,1695
|
|
20231108,095300,66714850,6940,6940,6940,6940,8
|
|
20231108,095200,66659330,6940,6940,6940,6940,42
|
|
20231108,095100,66367850,6940,6950,6950,6940,158
|
|
20231108,095000,65271260,6940,6940,6940,6940,0
|
|
20231108,094900,65271260,6940,6940,6940,6940,0
|
|
20231108,094800,65271260,6940,6950,6950,6940,224
|
|
20231108,094700,63716470,6950,6950,6950,6950,100
|
|
20231108,094600,63021470,6960,6960,6960,6960,203
|
|
20231108,094500,61608590,6960,6960,6960,6960,0
|
|
20231108,094400,61608590,6960,6960,6960,6960,102
|
|
20231108,094300,60898670,6970,6970,6970,6960,3
|
|
20231108,094200,60877770,6970,6970,6970,6970,0
|
|
20231108,094100,60877770,6970,6970,6970,6970,14
|
|
20231108,094000,60780190,6960,6960,6960,6960,0
|
|
20231108,093900,60780190,6960,6970,6970,6960,451
|
|
20231108,093800,57640720,6980,6980,6980,6980,2
|
|
20231108,093700,57626760,6980,6980,6980,6980,0
|
|
20231108,093600,57626760,6980,6980,6980,6980,28
|
|
20231108,093500,57431320,6970,6970,6970,6970,100
|
|
20231108,093400,56734320,6970,6970,6970,6970,5
|
|
20231108,093300,56699470,6980,6980,6980,6980,10
|
|
20231108,093200,56629670,6980,6980,6980,6980,20
|
|
20231108,093100,56490070,6980,6980,6980,6980,2139
|
|
20231108,093000,41559850,6970,6940,6970,6940,2540
|
|
20231108,092900,23916050,6940,6940,6940,6940,0
|
|
20231108,092800,23916050,6940,6950,6950,6940,6
|
|
20231108,092700,23874360,6950,6950,6950,6950,2
|
|
20231108,092600,23860460,6950,6940,6950,6940,86
|
|
20231108,092500,23263540,6940,6940,6940,6940,0
|
|
20231108,092400,23263540,6940,6940,6940,6940,25
|
|
20231108,092300,23090040,6940,6950,6950,6940,184
|
|
20231108,092200,21813060,6950,6960,6960,6950,681
|
|
20231108,092100,17074980,6970,6970,6970,6970,10
|
|
20231108,092000,17005280,6970,6970,6970,6970,20
|
|
20231108,091900,16865880,6970,6970,6970,6970,10
|
|
20231108,091800,16796180,6970,6970,6970,6970,10
|
|
20231108,091700,16726480,6970,6970,6970,6970,0
|
|
20231108,091600,16726480,6970,6970,6970,6970,10
|
|
20231108,091500,16656780,6960,6960,6960,6960,0
|
|
20231108,091400,16656780,6960,6960,6960,6960,11
|
|
20231108,091300,16580220,6960,6960,6960,6960,0
|
|
20231108,091200,16580220,6960,6990,6990,6960,256
|
|
20231108,091100,14790810,6990,6990,6990,6990,14
|
|
20231108,091000,14692950,6990,6990,6990,6990,0
|
|
20231108,090900,14692950,6990,6990,6990,6990,0
|
|
20231108,090800,14692950,6990,7000,7000,6990,67
|
|
20231108,090700,14224070,7000,7000,7000,7000,5
|
|
20231108,090600,14189070,7000,6970,7000,6970,128
|
|
20231108,090500,13294080,6990,6990,6990,6990,3
|
|
20231108,090400,13273110,6990,6970,6990,6970,732
|
|
20231108,090300,8171020,6970,6970,6970,6970,0
|
|
20231108,090200,8171020,6970,6970,6970,6970,0
|
|
20231108,090100,8171020,6970,6960,6970,6960,17
|
|
20231108,090000,8052660,6930,6930,6930,6930,1162
|