688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,202500,331157180,6750,6750,6750,6750,1101
|
|
20231109,202400,331157180,6750,6750,6750,6750,0
|
|
20231109,202300,331157180,6750,6750,6750,6750,0
|
|
20231109,202200,331157180,6750,6750,6750,6750,0
|
|
20231109,202100,331157180,6750,6750,6750,6750,0
|
|
20231109,202000,331157180,6750,6750,6750,6750,0
|
|
20231109,201900,331157180,6750,6750,6750,6750,0
|
|
20231109,201800,331157180,6750,6750,6750,6750,0
|
|
20231109,201700,331157180,6750,6750,6750,6750,0
|
|
20231109,201600,331157180,6750,6750,6750,6750,0
|
|
20231109,201500,331157180,6750,6750,6750,6750,0
|
|
20231109,201400,331157180,6750,6750,6750,6750,0
|
|
20231109,201300,331157180,6750,6750,6750,6750,0
|
|
20231109,201200,331157180,6750,6750,6750,6750,0
|
|
20231109,201100,331157180,6750,6750,6750,6750,0
|
|
20231109,201000,331157180,6750,6750,6750,6750,0
|
|
20231109,200900,331157180,6750,6750,6750,6750,0
|
|
20231109,200800,331157180,6750,6750,6750,6750,0
|
|
20231109,200700,331157180,6750,6750,6750,6750,0
|
|
20231109,200600,331157180,6750,6750,6750,6750,0
|
|
20231109,200500,331157180,6750,6750,6750,6750,0
|
|
20231109,200400,331157180,6750,6750,6750,6750,0
|
|
20231109,200300,331157180,6750,6750,6750,6750,0
|
|
20231109,200200,331157180,6750,6750,6750,6750,0
|
|
20231109,200100,331157180,6750,6750,6750,6750,0
|
|
20231109,200000,331157180,6750,6750,6750,6750,0
|
|
20231109,195900,331157180,6750,6750,6750,6750,0
|
|
20231109,195800,331157180,6750,6750,6750,6750,0
|
|
20231109,195700,331157180,6750,6750,6750,6750,0
|
|
20231109,195600,331157180,6750,6750,6750,6750,0
|
|
20231109,195500,331157180,6750,6750,6750,6750,1101
|
|
20231109,195400,331157180,6750,6750,6750,6750,0
|
|
20231109,195300,331157180,6750,6750,6750,6750,0
|
|
20231109,195200,331157180,6750,6750,6750,6750,0
|
|
20231109,195100,331157180,6750,6750,6750,6750,0
|
|
20231109,195000,331157180,6750,6750,6750,6750,0
|
|
20231109,194900,331157180,6750,6750,6750,6750,0
|
|
20231109,194800,331157180,6750,6750,6750,6750,0
|
|
20231109,194700,331157180,6750,6750,6750,6750,0
|
|
20231109,194600,331157180,6750,6750,6750,6750,0
|
|
20231109,194500,331157180,6750,6750,6750,6750,0
|
|
20231109,194400,331157180,6750,6750,6750,6750,0
|
|
20231109,194300,331157180,6750,6750,6750,6750,0
|
|
20231109,194200,331157180,6750,6750,6750,6750,0
|
|
20231109,194100,331157180,6750,6750,6750,6750,0
|
|
20231109,194000,331157180,6750,6750,6750,6750,0
|
|
20231109,193900,331157180,6750,6750,6750,6750,0
|
|
20231109,193800,331157180,6750,6750,6750,6750,0
|
|
20231109,193700,331157180,6750,6750,6750,6750,0
|
|
20231109,193600,331157180,6750,6750,6750,6750,0
|
|
20231109,193500,331157180,6750,6750,6750,6750,0
|
|
20231109,193400,331157180,6750,6750,6750,6750,0
|
|
20231109,193300,331157180,6750,6750,6750,6750,0
|
|
20231109,193200,331157180,6750,6750,6750,6750,0
|
|
20231109,193100,331157180,6750,6750,6750,6750,0
|
|
20231109,193000,331157180,6750,6750,6750,6750,0
|
|
20231109,192900,331157180,6750,6750,6750,6750,0
|
|
20231109,192800,331157180,6750,6750,6750,6750,0
|
|
20231109,192700,331157180,6750,6750,6750,6750,0
|
|
20231109,192600,331157180,6750,6750,6750,6750,0
|
|
20231109,192500,331157180,6750,6750,6750,6750,1101
|
|
20231109,192400,331157180,6750,6750,6750,6750,0
|
|
20231109,192300,331157180,6750,6750,6750,6750,0
|
|
20231109,192200,331157180,6750,6750,6750,6750,0
|
|
20231109,192100,331157180,6750,6750,6750,6750,0
|
|
20231109,192000,331157180,6750,6750,6750,6750,0
|
|
20231109,191900,331157180,6750,6750,6750,6750,0
|
|
20231109,191800,331157180,6750,6750,6750,6750,0
|
|
20231109,191700,331157180,6750,6750,6750,6750,0
|
|
20231109,191600,331157180,6750,6750,6750,6750,0
|
|
20231109,191500,331157180,6750,6750,6750,6750,0
|
|
20231109,191400,331157180,6750,6750,6750,6750,0
|
|
20231109,191300,331157180,6750,6750,6750,6750,0
|
|
20231109,191200,331157180,6750,6750,6750,6750,0
|
|
20231109,191100,331157180,6750,6750,6750,6750,0
|
|
20231109,191000,331157180,6750,6750,6750,6750,0
|
|
20231109,190900,331157180,6750,6750,6750,6750,0
|
|
20231109,190800,331157180,6750,6750,6750,6750,0
|
|
20231109,190700,331157180,6750,6750,6750,6750,0
|
|
20231109,190600,331157180,6750,6750,6750,6750,0
|
|
20231109,190500,331157180,6750,6750,6750,6750,0
|
|
20231109,190400,331157180,6750,6750,6750,6750,0
|
|
20231109,190300,331157180,6750,6750,6750,6750,0
|
|
20231109,190200,331157180,6750,6750,6750,6750,0
|
|
20231109,190100,331157180,6750,6750,6750,6750,0
|
|
20231109,190000,331157180,6750,6750,6750,6750,0
|
|
20231109,185900,331157180,6750,6750,6750,6750,0
|
|
20231109,185800,331157180,6750,6750,6750,6750,0
|
|
20231109,185700,331157180,6750,6750,6750,6750,0
|
|
20231109,185600,331157180,6750,6750,6750,6750,0
|
|
20231109,185500,331157180,6750,6750,6750,6750,1101
|
|
20231109,185400,331157180,6750,6750,6750,6750,0
|
|
20231109,185300,331157180,6750,6750,6750,6750,0
|
|
20231109,185200,331157180,6750,6750,6750,6750,0
|
|
20231109,185100,331157180,6750,6750,6750,6750,0
|
|
20231109,185000,331157180,6750,6750,6750,6750,0
|
|
20231109,184900,331157180,6750,6750,6750,6750,0
|
|
20231109,184800,331157180,6750,6750,6750,6750,0
|
|
20231109,184700,331157180,6750,6750,6750,6750,0
|
|
20231109,184600,331157180,6750,6750,6750,6750,0
|
|
20231109,184500,331157180,6750,6750,6750,6750,0
|
|
20231109,184400,331157180,6750,6750,6750,6750,0
|
|
20231109,184300,331157180,6750,6750,6750,6750,0
|
|
20231109,184200,331157180,6750,6750,6750,6750,0
|
|
20231109,184100,331157180,6750,6750,6750,6750,0
|
|
20231109,184000,331157180,6750,6750,6750,6750,0
|
|
20231109,183900,331157180,6750,6750,6750,6750,0
|
|
20231109,183800,331157180,6750,6750,6750,6750,0
|
|
20231109,183700,331157180,6750,6750,6750,6750,0
|
|
20231109,183600,331157180,6750,6750,6750,6750,0
|
|
20231109,183500,331157180,6750,6750,6750,6750,0
|
|
20231109,183400,331157180,6750,6750,6750,6750,0
|
|
20231109,183300,331157180,6750,6750,6750,6750,0
|
|
20231109,183200,331157180,6750,6750,6750,6750,0
|
|
20231109,183100,331157180,6750,6750,6750,6750,0
|
|
20231109,183000,331157180,6750,6750,6750,6750,0
|
|
20231109,182900,331157180,6750,6750,6750,6750,0
|
|
20231109,182800,331157180,6750,6750,6750,6750,0
|
|
20231109,182700,331157180,6750,6750,6750,6750,0
|
|
20231109,182600,331157180,6750,6750,6750,6750,0
|
|
20231109,182500,331157180,6750,6750,6750,6750,1101
|
|
20231109,182400,331157180,6750,6750,6750,6750,0
|
|
20231109,182300,331157180,6750,6750,6750,6750,0
|
|
20231109,182200,331157180,6750,6750,6750,6750,0
|
|
20231109,182100,331157180,6750,6750,6750,6750,0
|
|
20231109,182000,331157180,6750,6750,6750,6750,0
|
|
20231109,181900,331157180,6750,6750,6750,6750,0
|
|
20231109,181800,331157180,6750,6750,6750,6750,0
|
|
20231109,181700,331157180,6750,6750,6750,6750,0
|
|
20231109,181600,331157180,6750,6750,6750,6750,0
|
|
20231109,181500,331157180,6750,6750,6750,6750,0
|
|
20231109,181400,331157180,6750,6750,6750,6750,0
|
|
20231109,181300,331157180,6750,6750,6750,6750,0
|
|
20231109,181200,331157180,6750,6750,6750,6750,0
|
|
20231109,181100,331157180,6750,6750,6750,6750,0
|
|
20231109,181000,331157180,6750,6750,6750,6750,0
|
|
20231109,180900,331157180,6750,6750,6750,6750,0
|
|
20231109,180800,331157180,6750,6750,6750,6750,0
|
|
20231109,180700,331157180,6750,6750,6750,6750,0
|
|
20231109,180600,331157180,6750,6750,6750,6750,0
|
|
20231109,180500,331157180,6750,6750,6750,6750,0
|
|
20231109,180400,331157180,6750,6750,6750,6750,0
|
|
20231109,180300,331157180,6750,6750,6750,6750,0
|
|
20231109,180200,331157180,6750,6750,6750,6750,0
|
|
20231109,180100,331157180,6750,6750,6750,6750,0
|
|
20231109,180000,331157180,6750,6750,6750,6750,0
|
|
20231109,175900,331157180,6750,6750,6750,6750,0
|
|
20231109,175800,331157180,6750,6750,6750,6750,0
|
|
20231109,175700,331157180,6750,6750,6750,6750,0
|
|
20231109,175600,331157180,6750,6750,6750,6750,0
|
|
20231109,175500,331157180,6750,6750,6750,6750,1101
|
|
20231109,175400,331157180,6750,6750,6750,6750,0
|
|
20231109,175300,331157180,6750,6750,6750,6750,0
|
|
20231109,175200,331157180,6750,6750,6750,6750,0
|
|
20231109,175100,331157180,6750,6750,6750,6750,0
|
|
20231109,175000,331157180,6750,6750,6750,6750,0
|
|
20231109,174900,331157180,6750,6750,6750,6750,0
|
|
20231109,174800,331157180,6750,6750,6750,6750,0
|
|
20231109,174700,331157180,6750,6750,6750,6750,0
|
|
20231109,174600,331157180,6750,6750,6750,6750,0
|
|
20231109,174500,331157180,6750,6750,6750,6750,0
|
|
20231109,174400,331157180,6750,6750,6750,6750,0
|
|
20231109,174300,331157180,6750,6750,6750,6750,0
|
|
20231109,174200,331157180,6750,6750,6750,6750,0
|
|
20231109,174100,331157180,6750,6750,6750,6750,0
|
|
20231109,174000,331157180,6750,6750,6750,6750,0
|
|
20231109,173900,331157180,6750,6750,6750,6750,0
|
|
20231109,173800,331157180,6750,6750,6750,6750,0
|
|
20231109,173700,331157180,6750,6750,6750,6750,0
|
|
20231109,173600,331157180,6750,6750,6750,6750,0
|
|
20231109,173500,331157180,6750,6750,6750,6750,0
|
|
20231109,173400,331157180,6750,6750,6750,6750,0
|
|
20231109,173300,331157180,6750,6750,6750,6750,0
|
|
20231109,173200,331157180,6750,6750,6750,6750,0
|
|
20231109,173100,331157180,6750,6750,6750,6750,0
|
|
20231109,173000,331157180,6750,6750,6750,6750,0
|
|
20231109,172900,331157180,6750,6750,6750,6750,0
|
|
20231109,172800,331157180,6750,6750,6750,6750,0
|
|
20231109,172700,331157180,6750,6750,6750,6750,0
|
|
20231109,172600,331157180,6750,6750,6750,6750,0
|
|
20231109,172500,331157180,6750,6750,6750,6750,1101
|
|
20231109,172400,331157180,6750,6750,6750,6750,0
|
|
20231109,172300,331157180,6750,6750,6750,6750,0
|
|
20231109,172200,331157180,6750,6750,6750,6750,0
|
|
20231109,172100,331157180,6750,6750,6750,6750,0
|
|
20231109,172000,331157180,6750,6750,6750,6750,0
|
|
20231109,171900,331157180,6750,6750,6750,6750,0
|
|
20231109,171800,331157180,6750,6750,6750,6750,0
|
|
20231109,171700,331157180,6750,6750,6750,6750,0
|
|
20231109,171600,331157180,6750,6750,6750,6750,0
|
|
20231109,171500,331157180,6750,6750,6750,6750,0
|
|
20231109,171400,331157180,6750,6750,6750,6750,0
|
|
20231109,171300,331157180,6750,6750,6750,6750,0
|
|
20231109,171200,331157180,6750,6750,6750,6750,0
|
|
20231109,171100,331157180,6750,6750,6750,6750,0
|
|
20231109,171000,331157180,6750,6750,6750,6750,0
|
|
20231109,170900,331157180,6750,6750,6750,6750,0
|
|
20231109,170800,331157180,6750,6750,6750,6750,0
|
|
20231109,170700,331157180,6750,6750,6750,6750,0
|
|
20231109,170600,331157180,6750,6750,6750,6750,0
|
|
20231109,170500,331157180,6750,6750,6750,6750,0
|
|
20231109,170400,331157180,6750,6750,6750,6750,0
|
|
20231109,170300,331157180,6750,6750,6750,6750,0
|
|
20231109,170200,331157180,6750,6750,6750,6750,0
|
|
20231109,170100,331157180,6750,6750,6750,6750,0
|
|
20231109,170000,331157180,6750,6750,6750,6750,0
|
|
20231109,165900,331157180,6750,6750,6750,6750,0
|
|
20231109,165800,331157180,6750,6750,6750,6750,0
|
|
20231109,165700,331157180,6750,6750,6750,6750,0
|
|
20231109,165600,331157180,6750,6750,6750,6750,0
|
|
20231109,165500,331157180,6750,6750,6750,6750,1101
|
|
20231109,165400,331157180,6750,6750,6750,6750,0
|
|
20231109,165300,331157180,6750,6750,6750,6750,0
|
|
20231109,165200,331157180,6750,6750,6750,6750,0
|
|
20231109,165100,331157180,6750,6750,6750,6750,0
|
|
20231109,165000,331157180,6750,6750,6750,6750,0
|
|
20231109,164900,331157180,6750,6750,6750,6750,0
|
|
20231109,164800,331157180,6750,6750,6750,6750,0
|
|
20231109,164700,331157180,6750,6750,6750,6750,0
|
|
20231109,164600,331157180,6750,6750,6750,6750,0
|
|
20231109,164500,331157180,6750,6750,6750,6750,0
|
|
20231109,164400,331157180,6750,6750,6750,6750,0
|
|
20231109,164300,331157180,6750,6750,6750,6750,0
|
|
20231109,164200,331157180,6750,6750,6750,6750,0
|
|
20231109,164100,331157180,6750,6750,6750,6750,0
|
|
20231109,164000,331157180,6750,6750,6750,6750,0
|
|
20231109,163900,331157180,6750,6750,6750,6750,0
|
|
20231109,163800,331157180,6750,6750,6750,6750,0
|
|
20231109,163700,331157180,6750,6750,6750,6750,0
|
|
20231109,163600,331157180,6750,6750,6750,6750,0
|
|
20231109,163500,331157180,6750,6750,6750,6750,0
|
|
20231109,163400,331157180,6750,6750,6750,6750,0
|
|
20231109,163300,331157180,6750,6750,6750,6750,0
|
|
20231109,163200,331157180,6750,6750,6750,6750,0
|
|
20231109,163100,331157180,6750,6750,6750,6750,0
|
|
20231109,163000,331157180,6750,6750,6750,6750,0
|
|
20231109,162900,331157180,6750,6750,6750,6750,0
|
|
20231109,162800,331157180,6750,6750,6750,6750,0
|
|
20231109,162700,331157180,6750,6750,6750,6750,0
|
|
20231109,162600,331157180,6750,6750,6750,6750,0
|
|
20231109,162500,331157180,6750,6750,6750,6750,1101
|
|
20231109,162400,331157180,6750,6750,6750,6750,0
|
|
20231109,162300,331157180,6750,6750,6750,6750,0
|
|
20231109,162200,331157180,6750,6750,6750,6750,0
|
|
20231109,162100,331157180,6750,6750,6750,6750,0
|
|
20231109,162000,331157180,6750,6750,6750,6750,0
|
|
20231109,161900,331157180,6750,6750,6750,6750,0
|
|
20231109,161800,331157180,6750,6750,6750,6750,0
|
|
20231109,161700,331157180,6750,6750,6750,6750,0
|
|
20231109,161600,331157180,6750,6750,6750,6750,0
|
|
20231109,161500,331157180,6750,6750,6750,6750,0
|
|
20231109,161400,331157180,6750,6750,6750,6750,0
|
|
20231109,161300,331157180,6750,6750,6750,6750,0
|
|
20231109,161200,331157180,6750,6750,6750,6750,0
|
|
20231109,161100,331157180,6750,6750,6750,6750,0
|
|
20231109,161000,331157180,6750,6750,6750,6750,0
|
|
20231109,160900,331157180,6750,6750,6750,6750,0
|
|
20231109,160800,331157180,6750,6750,6750,6750,0
|
|
20231109,160700,331157180,6750,6750,6750,6750,0
|
|
20231109,160600,331157180,6750,6750,6750,6750,0
|
|
20231109,160500,331157180,6750,6750,6750,6750,0
|
|
20231109,160400,331157180,6750,6750,6750,6750,0
|
|
20231109,160300,331157180,6750,6750,6750,6750,0
|
|
20231109,160200,331157180,6750,6750,6750,6750,0
|
|
20231109,160100,331157180,6750,6750,6750,6750,0
|
|
20231109,160000,331157180,6750,6750,6750,6750,0
|
|
20231109,155900,331157180,6750,6750,6750,6750,0
|
|
20231109,155800,331157180,6750,6750,6750,6750,0
|
|
20231109,155700,331157180,6750,6750,6750,6750,0
|
|
20231109,155600,331157180,6750,6750,6750,6750,0
|
|
20231109,155500,331157180,6750,6750,6750,6750,1101
|
|
20231109,155400,331157180,6750,6750,6750,6750,0
|
|
20231109,155300,331157180,6750,6750,6750,6750,0
|
|
20231109,155200,331157180,6750,6750,6750,6750,0
|
|
20231109,155100,331157180,6750,6750,6750,6750,0
|
|
20231109,155000,331157180,6750,6750,6750,6750,0
|
|
20231109,154900,331157180,6750,6750,6750,6750,0
|
|
20231109,154800,331157180,6750,6750,6750,6750,0
|
|
20231109,154700,331157180,6750,6750,6750,6750,0
|
|
20231109,154600,331157180,6750,6750,6750,6750,0
|
|
20231109,154500,331157180,6750,6750,6750,6750,0
|
|
20231109,154400,331157180,6750,6750,6750,6750,0
|
|
20231109,154300,331157180,6750,6750,6750,6750,0
|
|
20231109,154200,331157180,6750,6750,6750,6750,0
|
|
20231109,154100,331157180,6750,6750,6750,6750,0
|
|
20231109,154000,331157180,6750,6750,6750,6750,0
|
|
20231109,153900,331157180,6750,6750,6750,6750,0
|
|
20231109,153800,331157180,6750,6750,6750,6750,0
|
|
20231109,153700,331157180,6750,6750,6750,6750,0
|
|
20231109,153600,331157180,6750,6750,6750,6750,0
|
|
20231109,153500,331157180,6750,6750,6750,6750,0
|
|
20231109,153400,331157180,6750,6750,6750,6750,0
|
|
20231109,153300,331157180,6750,6750,6750,6750,0
|
|
20231109,153200,331157180,6750,6750,6750,6750,0
|
|
20231109,153100,331157180,6750,6750,6750,6750,0
|
|
20231109,153000,331157180,6750,6750,6750,6750,1101
|
|
20231109,152900,323725430,6750,6750,6750,6750,0
|
|
20231109,152800,323725430,6750,6750,6750,6750,0
|
|
20231109,152700,323725430,6750,6750,6750,6750,0
|
|
20231109,152600,323725430,6750,6750,6750,6750,0
|
|
20231109,152500,323725430,6750,6750,6750,6750,0
|
|
20231109,152400,323725430,6750,6750,6750,6750,0
|
|
20231109,152300,323725430,6750,6750,6750,6750,0
|
|
20231109,152200,323725430,6750,6750,6750,6750,0
|
|
20231109,152100,323725430,6750,6750,6750,6750,0
|
|
20231109,152000,323725430,6750,6750,6750,6750,0
|
|
20231109,151900,323725430,6750,6750,6750,6750,1
|
|
20231109,151800,323718680,6750,6760,6760,6750,246
|
|
20231109,151700,322056470,6760,6760,6760,6760,0
|
|
20231109,151600,322056470,6760,6760,6760,6760,0
|
|
20231109,151500,322056470,6760,6760,6760,6760,0
|
|
20231109,151400,322056470,6760,6760,6760,6760,27
|
|
20231109,151300,321873950,6760,6760,6760,6760,0
|
|
20231109,151200,321873950,6760,6760,6760,6760,0
|
|
20231109,151100,321873950,6760,6760,6760,6760,0
|
|
20231109,151000,321873950,6760,6760,6760,6760,0
|
|
20231109,150900,321873950,6760,6790,6790,6760,2
|
|
20231109,150800,321860400,6750,6750,6750,6750,0
|
|
20231109,150700,321860400,6750,6750,6750,6750,0
|
|
20231109,150600,321860400,6750,6750,6750,6750,300
|
|
20231109,150500,319835400,6740,6740,6740,6740,0
|
|
20231109,150400,319835400,6740,6740,6740,6740,0
|
|
20231109,150300,319835400,6740,6790,6790,6740,295
|
|
20231109,150200,317843230,6790,6770,6790,6770,2
|
|
20231109,150100,317829670,6770,6770,6770,6770,0
|
|
20231109,150000,317829670,6770,6750,6770,6750,116
|
|
20231109,145900,317046610,6750,6750,6750,6750,887
|
|
20231109,145800,311059360,6750,6750,6750,6750,1000
|
|
20231109,145700,304309360,6750,6750,6750,6750,0
|
|
20231109,145600,304309360,6750,6750,6750,6750,1
|
|
20231109,145500,304302610,6760,6760,6760,6760,10
|
|
20231109,145400,304235010,6750,6750,6750,6750,1
|
|
20231109,145300,304228260,6750,6750,6750,6750,0
|
|
20231109,145200,304228260,6750,6750,6750,6750,0
|
|
20231109,145100,304228260,6750,6750,6750,6750,0
|
|
20231109,145000,304228260,6750,6750,6750,6750,0
|
|
20231109,144900,304228260,6750,6750,6750,6750,0
|
|
20231109,144800,304228260,6750,6750,6750,6750,0
|
|
20231109,144700,304228260,6750,6760,6760,6750,300
|
|
20231109,144600,302202380,6760,6760,6760,6760,0
|
|
20231109,144500,302202380,6760,6760,6760,6760,0
|
|
20231109,144400,302202380,6760,6760,6760,6760,0
|
|
20231109,144300,302202380,6760,6760,6760,6760,12
|
|
20231109,144200,302121260,6760,6760,6760,6760,16
|
|
20231109,144100,302013100,6760,6760,6760,6760,0
|
|
20231109,144000,302013100,6760,6760,6760,6760,1
|
|
20231109,143900,302006340,6770,6770,6770,6770,1
|
|
20231109,143800,301999570,6760,6760,6760,6760,1
|
|
20231109,143700,301992810,6760,6760,6760,6760,12
|
|
20231109,143600,301911690,6760,6760,6760,6760,58
|
|
20231109,143500,301519610,6740,6740,6740,6740,0
|
|
20231109,143400,301519610,6740,6740,6740,6740,0
|
|
20231109,143300,301519610,6740,6740,6740,6740,0
|
|
20231109,143200,301519610,6740,6740,6740,6740,0
|
|
20231109,143100,301519610,6740,6740,6740,6740,0
|
|
20231109,143000,301519610,6740,6740,6740,6740,0
|
|
20231109,142900,301519610,6740,6740,6740,6740,0
|
|
20231109,142800,301519610,6740,6740,6740,6740,514
|
|
20231109,142700,298055250,6740,6740,6740,6740,221
|
|
20231109,142600,296565710,6740,6740,6740,6740,0
|
|
20231109,142500,296565710,6740,6740,6740,6740,78
|
|
20231109,142400,296039990,6740,6740,6740,6740,0
|
|
20231109,142300,296039990,6740,6740,6740,6740,0
|
|
20231109,142200,296039990,6740,6740,6740,6740,0
|
|
20231109,142100,296039990,6740,6740,6740,6740,300
|
|
20231109,142000,294017990,6750,6740,6750,6740,396
|
|
20231109,141900,291347950,6740,6740,6740,6740,7
|
|
20231109,141800,291300770,6740,6760,6760,6740,3701
|
|
20231109,141700,266331910,6760,6760,6760,6760,0
|
|
20231109,141600,266331910,6760,6760,6760,6760,4
|
|
20231109,141500,266304870,6760,6760,6760,6760,0
|
|
20231109,141400,266304870,6760,6760,6760,6760,0
|
|
20231109,141300,266304870,6760,6760,6760,6760,0
|
|
20231109,141200,266304870,6760,6760,6760,6760,0
|
|
20231109,141100,266304870,6760,6760,6760,6760,1
|
|
20231109,141000,266298110,6760,6760,6760,6760,226
|
|
20231109,140900,264770350,6760,6760,6760,6760,147
|
|
20231109,140800,263776630,6760,6760,6760,6760,0
|
|
20231109,140700,263776630,6760,6760,6760,6760,10
|
|
20231109,140600,263709030,6760,6760,6760,6760,0
|
|
20231109,140500,263709030,6760,6770,6770,6760,240
|
|
20231109,140400,262086610,6770,6770,6770,6770,0
|
|
20231109,140300,262086610,6770,6770,6770,6770,0
|
|
20231109,140200,262086610,6770,6770,6770,6770,100
|
|
20231109,140100,261409610,6780,6780,6780,6780,0
|
|
20231109,140000,261409610,6780,6760,6780,6760,244
|
|
20231109,135900,259757240,6760,6760,6760,6760,0
|
|
20231109,135800,259757240,6760,6760,6760,6760,10
|
|
20231109,135700,259689640,6750,6750,6750,6750,0
|
|
20231109,135600,259689640,6750,6750,6750,6750,0
|
|
20231109,135500,259689640,6750,6750,6750,6750,0
|
|
20231109,135400,259689640,6750,6750,6750,6750,0
|
|
20231109,135300,259689640,6750,6750,6750,6750,1
|
|
20231109,135200,259682890,6750,6750,6750,6750,135
|
|
20231109,135100,258771640,6760,6760,6760,6760,0
|
|
20231109,135000,258771640,6760,6760,6760,6760,50
|
|
20231109,134900,258433640,6760,6760,6760,6760,200
|
|
20231109,134800,257081640,6750,6750,6750,6750,0
|
|
20231109,134700,257081640,6750,6750,6750,6750,0
|
|
20231109,134600,257081640,6750,6750,6750,6750,0
|
|
20231109,134500,257081640,6750,6750,6750,6750,0
|
|
20231109,134400,257081640,6750,6750,6750,6750,200
|
|
20231109,134300,255731640,6760,6750,6760,6750,50
|
|
20231109,134200,255394040,6760,6760,6760,6760,0
|
|
20231109,134100,255394040,6760,6760,6800,6750,863
|
|
20231109,134000,249552470,6760,6760,6760,6760,201
|
|
20231109,133900,248193710,6770,6770,6770,6770,0
|
|
20231109,133800,248193710,6770,6770,6770,6770,30
|
|
20231109,133700,247990610,6770,6770,6770,6770,0
|
|
20231109,133600,247990610,6770,6770,6770,6770,0
|
|
20231109,133500,247990610,6770,6770,6770,6770,0
|
|
20231109,133400,247990610,6770,6770,6770,6770,1
|
|
20231109,133300,247983840,6770,6770,6770,6770,0
|
|
20231109,133200,247983840,6770,6770,6770,6770,0
|
|
20231109,133100,247983840,6770,6770,6770,6770,0
|
|
20231109,133000,247983840,6770,6770,6770,6770,1054
|
|
20231109,132900,240848260,6770,6770,6770,6770,302
|
|
20231109,132800,238803720,6770,6770,6770,6770,0
|
|
20231109,132700,238803720,6770,6770,6770,6770,0
|
|
20231109,132600,238803720,6770,6770,6770,6770,0
|
|
20231109,132500,238803720,6770,6770,6770,6770,0
|
|
20231109,132400,238803720,6770,6770,6770,6770,1
|
|
20231109,132300,238796950,6770,6770,6770,6770,3
|
|
20231109,132200,238776640,6770,6770,6770,6770,0
|
|
20231109,132100,238776640,6770,6770,6770,6770,51
|
|
20231109,132000,238431370,6770,6770,6770,6770,2
|
|
20231109,131900,238417830,6770,6770,6770,6770,0
|
|
20231109,131800,238417830,6770,6770,6770,6770,103
|
|
20231109,131700,237720520,6770,6770,6770,6770,0
|
|
20231109,131600,237720520,6770,6770,6770,6770,15
|
|
20231109,131500,237618970,6770,6770,6770,6770,1
|
|
20231109,131400,237612200,6760,6760,6760,6760,2
|
|
20231109,131300,237598680,6770,6770,6770,6770,307
|
|
20231109,131200,235520290,6780,6780,6780,6780,0
|
|
20231109,131100,235520290,6780,6780,6780,6780,0
|
|
20231109,131000,235520290,6780,6780,6780,6780,0
|
|
20231109,130900,235520290,6780,6780,6780,6780,1
|
|
20231109,130800,235513510,6780,6780,6780,6780,0
|
|
20231109,130700,235513510,6780,6780,6780,6780,1
|
|
20231109,130600,235506730,6780,6780,6780,6780,62
|
|
20231109,130500,235086370,6770,6770,6770,6770,0
|
|
20231109,130400,235086370,6770,6770,6770,6770,0
|
|
20231109,130300,235086370,6770,6770,6770,6770,0
|
|
20231109,130200,235086370,6770,6770,6770,6770,0
|
|
20231109,130100,235086370,6770,6780,6780,6770,11
|
|
20231109,130000,235011800,6780,6780,6780,6780,0
|
|
20231109,125900,235011800,6780,6780,6780,6780,0
|
|
20231109,125800,235011800,6780,6780,6780,6780,74
|
|
20231109,125700,234510080,6780,6780,6780,6780,16
|
|
20231109,125600,234401600,6790,6790,6790,6790,0
|
|
20231109,125500,234401600,6790,6790,6790,6790,0
|
|
20231109,125400,234401600,6790,6790,6790,6790,0
|
|
20231109,125300,234401600,6790,6790,6790,6790,0
|
|
20231109,125200,234401600,6790,6790,6790,6790,0
|
|
20231109,125100,234401600,6790,6790,6790,6790,0
|
|
20231109,125000,234401600,6790,6790,6790,6790,0
|
|
20231109,124900,234401600,6790,6790,6790,6790,0
|
|
20231109,124800,234401600,6790,6790,6790,6790,0
|
|
20231109,124700,234401600,6790,6790,6790,6790,0
|
|
20231109,124600,234401600,6790,6790,6790,6790,0
|
|
20231109,124500,234401600,6790,6790,6790,6790,0
|
|
20231109,124400,234401600,6790,6790,6790,6790,0
|
|
20231109,124300,234401600,6790,6790,6790,6790,0
|
|
20231109,124200,234401600,6790,6790,6790,6790,0
|
|
20231109,124100,234401600,6790,6790,6790,6790,0
|
|
20231109,124000,234401600,6790,6780,6790,6780,138
|
|
20231109,123900,233465640,6780,6780,6780,6780,0
|
|
20231109,123800,233465640,6780,6780,6780,6780,1551
|
|
20231109,123700,222949860,6780,6780,6780,6780,0
|
|
20231109,123600,222949860,6780,6780,6780,6780,380
|
|
20231109,123500,220373460,6790,6790,6790,6790,0
|
|
20231109,123400,220373460,6790,6790,6790,6790,4
|
|
20231109,123300,220346300,6780,6780,6780,6780,1
|
|
20231109,123200,220339520,6790,6790,6790,6790,0
|
|
20231109,123100,220339520,6790,6790,6790,6790,2
|
|
20231109,123000,220325940,6790,6790,6790,6790,0
|
|
20231109,122900,220325940,6790,6790,6790,6790,21
|
|
20231109,122800,220183350,6790,6790,6790,6790,0
|
|
20231109,122700,220183350,6790,6790,6790,6790,0
|
|
20231109,122600,220183350,6790,6790,6790,6790,0
|
|
20231109,122500,220183350,6790,6790,6790,6790,10
|
|
20231109,122400,220115450,6790,6790,6790,6790,0
|
|
20231109,122300,220115450,6790,6790,6790,6790,0
|
|
20231109,122200,220115450,6790,6790,6790,6790,0
|
|
20231109,122100,220115450,6790,6790,6790,6790,1
|
|
20231109,122000,220108660,6790,6790,6790,6790,6
|
|
20231109,121900,220067920,6800,6790,6800,6790,60
|
|
20231109,121800,219660060,6780,6780,6780,6780,0
|
|
20231109,121700,219660060,6780,6780,6780,6780,100
|
|
20231109,121600,218982060,6780,6780,6780,6780,0
|
|
20231109,121500,218982060,6780,6780,6780,6780,140
|
|
20231109,121400,218032860,6780,6780,6780,6780,7
|
|
20231109,121300,217985400,6770,6770,6770,6770,0
|
|
20231109,121200,217985400,6770,6770,6770,6770,0
|
|
20231109,121100,217985400,6770,6770,6770,6770,0
|
|
20231109,121000,217985400,6770,6770,6770,6770,270
|
|
20231109,120900,216157500,6780,6780,6780,6780,0
|
|
20231109,120800,216157500,6780,6780,6780,6780,0
|
|
20231109,120700,216157500,6780,6780,6780,6780,12
|
|
20231109,120600,216076140,6770,6770,6770,6770,476
|
|
20231109,120500,212853620,6770,6780,6780,6770,15
|
|
20231109,120400,212752060,6780,6780,6780,6780,0
|
|
20231109,120300,212752060,6780,6780,6780,6780,132
|
|
20231109,120200,211857100,6780,6780,6780,6780,0
|
|
20231109,120100,211857100,6780,6780,6780,6780,0
|
|
20231109,120000,211857100,6780,6780,6780,6780,0
|
|
20231109,115900,211857100,6780,6780,6780,6780,10
|
|
20231109,115800,211789300,6780,6780,6780,6780,11
|
|
20231109,115700,211714720,6780,6780,6780,6780,0
|
|
20231109,115600,211714720,6780,6780,6780,6780,1
|
|
20231109,115500,211707940,6780,6780,6780,6780,369
|
|
20231109,115400,209206120,6790,6800,6800,6790,853
|
|
20231109,115300,203409790,6810,6810,6810,6810,0
|
|
20231109,115200,203409790,6810,6810,6810,6810,10
|
|
20231109,115100,203341690,6810,6810,6810,6810,65
|
|
20231109,115000,202899040,6830,6830,6830,6830,0
|
|
20231109,114900,202899040,6830,6830,6830,6830,0
|
|
20231109,114800,202899040,6830,6830,6830,6830,20
|
|
20231109,114700,202762440,6830,6830,6830,6830,0
|
|
20231109,114600,202762440,6830,6830,6830,6830,0
|
|
20231109,114500,202762440,6830,6830,6830,6830,0
|
|
20231109,114400,202762440,6830,6830,6830,6830,0
|
|
20231109,114300,202762440,6830,6830,6830,6830,0
|
|
20231109,114200,202762440,6830,6830,6830,6830,10
|
|
20231109,114100,202694140,6830,6830,6830,6830,114
|
|
20231109,114000,201915520,6810,6810,6810,6810,60
|
|
20231109,113900,201506920,6820,6820,6820,6820,20
|
|
20231109,113800,201370520,6820,6820,6820,6820,20
|
|
20231109,113700,201234120,6820,6820,6820,6820,4
|
|
20231109,113600,201206840,6820,6820,6820,6820,96
|
|
20231109,113500,200552120,6820,6810,6820,6810,153
|
|
20231109,113400,199509790,6810,6810,6810,6810,80
|
|
20231109,113300,198964990,6800,6800,6800,6800,0
|
|
20231109,113200,198964990,6800,6800,6800,6800,0
|
|
20231109,113100,198964990,6800,6800,6800,6800,0
|
|
20231109,113000,198964990,6800,6800,6800,6800,0
|
|
20231109,112900,198964990,6800,6800,6800,6800,0
|
|
20231109,112800,198964990,6800,6800,6800,6800,10
|
|
20231109,112700,198896990,6800,6800,6800,6800,5
|
|
20231109,112600,198862990,6800,6800,6800,6800,0
|
|
20231109,112500,198862990,6800,6800,6800,6800,0
|
|
20231109,112400,198862990,6800,6790,6800,6790,6
|
|
20231109,112300,198822240,6800,6810,6810,6800,16
|
|
20231109,112200,198713290,6810,6810,6810,6810,1
|
|
20231109,112100,198706480,6800,6800,6800,6800,26
|
|
20231109,112000,198529680,6810,6810,6810,6810,0
|
|
20231109,111900,198529680,6810,6810,6810,6810,0
|
|
20231109,111800,198529680,6810,6810,6810,6810,4
|
|
20231109,111700,198502440,6810,6810,6810,6810,2
|
|
20231109,111600,198488820,6810,6810,6810,6810,1
|
|
20231109,111500,198482010,6800,6800,6800,6800,0
|
|
20231109,111400,198482010,6800,6800,6800,6800,109
|
|
20231109,111300,197740810,6800,6800,6800,6800,0
|
|
20231109,111200,197740810,6800,6800,6800,6800,0
|
|
20231109,111100,197740810,6800,6800,6800,6800,51
|
|
20231109,111000,197394010,6800,6800,6800,6800,0
|
|
20231109,110900,197394010,6800,6800,6800,6800,0
|
|
20231109,110800,197394010,6800,6800,6800,6800,45
|
|
20231109,110700,197088010,6800,6800,6800,6800,13
|
|
20231109,110600,196999610,6800,6800,6800,6800,56
|
|
20231109,110500,196618810,6790,6790,6790,6790,203
|
|
20231109,110400,195240440,6790,6800,6800,6790,46
|
|
20231109,110300,194927650,6790,6790,6790,6790,0
|
|
20231109,110200,194927650,6790,6790,6790,6790,20
|
|
20231109,110100,194791850,6800,6790,6800,6790,157
|
|
20231109,110000,193724350,6800,6800,6800,6800,0
|
|
20231109,105900,193724350,6800,6800,6800,6800,0
|
|
20231109,105800,193724350,6800,6810,6810,6800,135
|
|
20231109,105700,192806250,6810,6810,6810,6810,0
|
|
20231109,105600,192806250,6810,6810,6810,6810,0
|
|
20231109,105500,192806250,6810,6810,6810,6810,1
|
|
20231109,105400,192799440,6810,6820,6820,6810,88
|
|
20231109,105300,192200020,6830,6830,6830,6830,0
|
|
20231109,105200,192200020,6830,6820,6830,6820,3
|
|
20231109,105100,192179540,6820,6820,6820,6820,0
|
|
20231109,105000,192179540,6820,6820,6820,6820,0
|
|
20231109,104900,192179540,6820,6820,6820,6820,0
|
|
20231109,104800,192179540,6820,6820,6820,6820,15
|
|
20231109,104700,192077240,6820,6810,6820,6810,15
|
|
20231109,104600,191975040,6810,6810,6810,6810,20
|
|
20231109,104500,191838840,6820,6820,6820,6820,4
|
|
20231109,104400,191811560,6830,6830,6830,6830,0
|
|
20231109,104300,191811560,6830,6820,6830,6820,98
|
|
20231109,104200,191142720,6830,6820,6830,6820,24
|
|
20231109,104100,190979000,6820,6820,6820,6820,1
|
|
20231109,104000,190972180,6820,6790,6830,6790,415
|
|
20231109,103900,188141130,6820,6820,6820,6820,0
|
|
20231109,103800,188141130,6820,6820,6820,6820,0
|
|
20231109,103700,188141130,6820,6820,6820,6820,10
|
|
20231109,103600,188072930,6820,6820,6820,6820,0
|
|
20231109,103500,188072930,6820,6820,6820,6820,200
|
|
20231109,103400,186708930,6790,6790,6790,6790,0
|
|
20231109,103300,186708930,6790,6790,6790,6790,0
|
|
20231109,103200,186708930,6790,6790,6790,6790,0
|
|
20231109,103100,186708930,6790,6770,6790,6760,846
|
|
20231109,103000,180970330,6750,6750,6750,6740,530
|
|
20231109,102900,177392880,6760,6750,6760,6750,16
|
|
20231109,102800,177284870,6770,6770,6770,6770,0
|
|
20231109,102700,177284870,6770,6770,6770,6770,0
|
|
20231109,102600,177284870,6770,6780,6780,6770,13
|
|
20231109,102500,177196760,6780,6780,6780,6780,0
|
|
20231109,102400,177196760,6780,6780,6780,6780,0
|
|
20231109,102300,177196760,6780,6780,6780,6780,1
|
|
20231109,102200,177189980,6780,6780,6780,6780,11
|
|
20231109,102100,177115400,6780,6740,6780,6740,104
|
|
20231109,102000,176410400,6740,6750,6750,6730,2221
|
|
20231109,101900,161435830,6750,6750,6750,6750,1
|
|
20231109,101800,161429080,6750,6750,6750,6750,230
|
|
20231109,101700,159876580,6750,6750,6750,6750,498
|
|
20231109,101600,156515080,6750,6750,6750,6750,363
|
|
20231109,101500,154064830,6750,6760,6760,6750,330
|
|
20231109,101400,151836820,6760,6760,6760,6760,0
|
|
20231109,101300,151836820,6760,6760,6760,6760,5
|
|
20231109,101200,151803020,6750,6750,6750,6750,1
|
|
20231109,101100,151796270,6750,6750,6750,6750,1
|
|
20231109,101000,151789520,6750,6750,6750,6750,3
|
|
20231109,100900,151769270,6750,6750,6750,6750,12
|
|
20231109,100800,151688270,6740,6760,6760,6740,390
|
|
20231109,100700,149056390,6750,6750,6750,6750,300
|
|
20231109,100600,147031390,6750,6750,6750,6750,0
|
|
20231109,100500,147031390,6750,6750,6750,6750,2
|
|
20231109,100400,147017890,6770,6770,6770,6770,130
|
|
20231109,100300,146137790,6770,6770,6770,6770,95
|
|
20231109,100200,145494640,6770,6770,6770,6770,0
|
|
20231109,100100,145494640,6770,6760,6770,6760,101
|
|
20231109,100000,144811870,6760,6760,6760,6760,4
|
|
20231109,095900,144784830,6760,6760,6760,6760,50
|
|
20231109,095800,144446830,6760,6760,6760,6760,50
|
|
20231109,095700,144108830,6790,6770,6790,6740,642
|
|
20231109,095600,139775440,6770,6790,6790,6770,254
|
|
20231109,095500,138055840,6790,6790,6790,6760,40
|
|
20231109,095400,137785350,6790,6790,6790,6790,15
|
|
20231109,095300,137683500,6790,6770,6790,6770,35
|
|
20231109,095200,137446290,6780,6780,6780,6780,5
|
|
20231109,095100,137412390,6780,6780,6790,6760,536
|
|
20231109,095000,133782560,6780,6790,6790,6780,1071
|
|
20231109,094900,126521100,6790,6780,6790,6780,1208
|
|
20231109,094800,118330490,6780,6800,6800,6780,1003
|
|
20231109,094700,111530110,6790,6790,6790,6790,11
|
|
20231109,094600,111455420,6790,6800,6800,6790,728
|
|
20231109,094500,106512290,6790,6800,6800,6790,304
|
|
20231109,094400,104445690,6800,6810,6810,6800,45
|
|
20231109,094300,104139250,6800,6800,6800,6800,514
|
|
20231109,094200,100644050,6800,6810,6810,6800,145
|
|
20231109,094100,99656610,6810,6810,6810,6810,5
|
|
20231109,094000,99622560,6810,6810,6810,6810,7
|
|
20231109,093900,99574890,6820,6830,6830,6820,42
|
|
20231109,093800,99288420,6830,6830,6830,6830,88
|
|
20231109,093700,98687380,6830,6830,6830,6830,12
|
|
20231109,093600,98605420,6830,6830,6830,6830,98
|
|
20231109,093500,97936080,6830,6850,6850,6830,250
|
|
20231109,093400,96226580,6840,6880,6880,6840,275
|
|
20231109,093300,94344200,6890,6890,6890,6890,0
|
|
20231109,093200,94344200,6890,6880,6890,6880,3
|
|
20231109,093100,94323540,6870,6830,6880,6830,1056
|
|
20231109,093000,87069410,6830,6840,6870,6830,3301
|
|
20231109,092900,64472490,6870,6860,6870,6860,70
|
|
20231109,092800,63992240,6870,6860,6870,6860,151
|
|
20231109,092700,62955370,6870,6870,6870,6870,0
|
|
20231109,092600,62955370,6870,6870,6870,6870,0
|
|
20231109,092500,62955370,6870,6860,6870,6840,217
|
|
20231109,092400,61466760,6860,6860,6860,6860,496
|
|
20231109,092300,58064200,6830,6830,6830,6830,20
|
|
20231109,092200,57927600,6840,6850,6860,6840,125
|
|
20231109,092100,57071030,6850,6850,6850,6850,35
|
|
20231109,092000,56831280,6840,6840,6840,6840,2
|
|
20231109,091900,56817600,6850,6850,6850,6850,0
|
|
20231109,091800,56817600,6850,6860,6860,6850,98
|
|
20231109,091700,56145330,6860,6820,6860,6820,511
|
|
20231109,091600,52643990,6790,6790,6810,6790,43
|
|
20231109,091500,52351270,6780,6790,6790,6780,500
|
|
20231109,091400,48961110,6780,6780,6780,6780,320
|
|
20231109,091300,46791510,6780,6780,6780,6780,1
|
|
20231109,091200,46784730,6780,6780,6780,6780,1
|
|
20231109,091100,46777950,6790,6790,6790,6780,120
|
|
20231109,091000,45963160,6800,6810,6810,6800,633
|
|
20231109,090900,41655410,6810,6810,6810,6810,114
|
|
20231109,090800,40879070,6820,6820,6820,6820,292
|
|
20231109,090700,38887630,6820,6820,6820,6820,3
|
|
20231109,090600,38867170,6820,6820,6820,6820,2
|
|
20231109,090500,38853530,6840,6830,6840,6830,1377
|
|
20231109,090400,29438620,6840,6840,6840,6840,1
|
|
20231109,090300,29431780,6830,6830,6840,6830,112
|
|
20231109,090200,28665820,6830,6840,6840,6830,754
|
|
20231109,090100,23510290,6830,6780,6830,6780,662
|
|
20231109,090000,18997890,6810,6780,6810,6780,2802
|