674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,201100,294215990,6970,6970,6970,6970,1411
|
|
20231123,201000,294215990,6970,6970,6970,6970,0
|
|
20231123,200900,294215990,6970,6970,6970,6970,0
|
|
20231123,200800,294215990,6970,6970,6970,6970,0
|
|
20231123,200700,294215990,6970,6970,6970,6970,0
|
|
20231123,200600,294215990,6970,6970,6970,6970,0
|
|
20231123,200500,294215990,6970,6970,6970,6970,0
|
|
20231123,200400,294215990,6970,6970,6970,6970,0
|
|
20231123,200300,294215990,6970,6970,6970,6970,0
|
|
20231123,200200,294215990,6970,6970,6970,6970,0
|
|
20231123,200100,294215990,6970,6970,6970,6970,0
|
|
20231123,200000,294215990,6970,6970,6970,6970,0
|
|
20231123,195900,294215990,6970,6970,6970,6970,0
|
|
20231123,195800,294215990,6970,6970,6970,6970,0
|
|
20231123,195700,294215990,6970,6970,6970,6970,0
|
|
20231123,195600,294215990,6970,6970,6970,6970,0
|
|
20231123,195500,294215990,6970,6970,6970,6970,0
|
|
20231123,195400,294215990,6970,6970,6970,6970,0
|
|
20231123,195300,294215990,6970,6970,6970,6970,0
|
|
20231123,195200,294215990,6970,6970,6970,6970,0
|
|
20231123,195100,294215990,6970,6970,6970,6970,0
|
|
20231123,195000,294215990,6970,6970,6970,6970,0
|
|
20231123,194900,294215990,6970,6970,6970,6970,0
|
|
20231123,194800,294215990,6970,6970,6970,6970,0
|
|
20231123,194700,294215990,6970,6970,6970,6970,0
|
|
20231123,194600,294215990,6970,6970,6970,6970,0
|
|
20231123,194500,294215990,6970,6970,6970,6970,0
|
|
20231123,194400,294215990,6970,6970,6970,6970,0
|
|
20231123,194300,294215990,6970,6970,6970,6970,0
|
|
20231123,194200,294215990,6970,6970,6970,6970,0
|
|
20231123,194100,294215990,6970,6970,6970,6970,1411
|
|
20231123,194000,294215990,6970,6970,6970,6970,0
|
|
20231123,193900,294215990,6970,6970,6970,6970,0
|
|
20231123,193800,294215990,6970,6970,6970,6970,0
|
|
20231123,193700,294215990,6970,6970,6970,6970,0
|
|
20231123,193600,294215990,6970,6970,6970,6970,0
|
|
20231123,193500,294215990,6970,6970,6970,6970,0
|
|
20231123,193400,294215990,6970,6970,6970,6970,0
|
|
20231123,193300,294215990,6970,6970,6970,6970,0
|
|
20231123,193200,294215990,6970,6970,6970,6970,0
|
|
20231123,193100,294215990,6970,6970,6970,6970,0
|
|
20231123,193000,294215990,6970,6970,6970,6970,0
|
|
20231123,192900,294215990,6970,6970,6970,6970,0
|
|
20231123,192800,294215990,6970,6970,6970,6970,0
|
|
20231123,192700,294215990,6970,6970,6970,6970,0
|
|
20231123,192600,294215990,6970,6970,6970,6970,0
|
|
20231123,192500,294215990,6970,6970,6970,6970,0
|
|
20231123,192400,294215990,6970,6970,6970,6970,0
|
|
20231123,192300,294215990,6970,6970,6970,6970,0
|
|
20231123,192200,294215990,6970,6970,6970,6970,0
|
|
20231123,192100,294215990,6970,6970,6970,6970,0
|
|
20231123,192000,294215990,6970,6970,6970,6970,0
|
|
20231123,191900,294215990,6970,6970,6970,6970,0
|
|
20231123,191800,294215990,6970,6970,6970,6970,0
|
|
20231123,191700,294215990,6970,6970,6970,6970,0
|
|
20231123,191600,294215990,6970,6970,6970,6970,0
|
|
20231123,191500,294215990,6970,6970,6970,6970,0
|
|
20231123,191400,294215990,6970,6970,6970,6970,0
|
|
20231123,191300,294215990,6970,6970,6970,6970,0
|
|
20231123,191200,294215990,6970,6970,6970,6970,0
|
|
20231123,191100,294215990,6970,6970,6970,6970,1411
|
|
20231123,191000,294215990,6970,6970,6970,6970,0
|
|
20231123,190900,294215990,6970,6970,6970,6970,0
|
|
20231123,190800,294215990,6970,6970,6970,6970,0
|
|
20231123,190700,294215990,6970,6970,6970,6970,0
|
|
20231123,190600,294215990,6970,6970,6970,6970,0
|
|
20231123,190500,294215990,6970,6970,6970,6970,0
|
|
20231123,190400,294215990,6970,6970,6970,6970,0
|
|
20231123,190300,294215990,6970,6970,6970,6970,0
|
|
20231123,190200,294215990,6970,6970,6970,6970,0
|
|
20231123,190100,294215990,6970,6970,6970,6970,0
|
|
20231123,190000,294215990,6970,6970,6970,6970,0
|
|
20231123,185900,294215990,6970,6970,6970,6970,0
|
|
20231123,185800,294215990,6970,6970,6970,6970,0
|
|
20231123,185700,294215990,6970,6970,6970,6970,0
|
|
20231123,185600,294215990,6970,6970,6970,6970,0
|
|
20231123,185500,294215990,6970,6970,6970,6970,0
|
|
20231123,185400,294215990,6970,6970,6970,6970,0
|
|
20231123,185300,294215990,6970,6970,6970,6970,0
|
|
20231123,185200,294215990,6970,6970,6970,6970,0
|
|
20231123,185100,294215990,6970,6970,6970,6970,0
|
|
20231123,185000,294215990,6970,6970,6970,6970,0
|
|
20231123,184900,294215990,6970,6970,6970,6970,0
|
|
20231123,184800,294215990,6970,6970,6970,6970,0
|
|
20231123,184700,294215990,6970,6970,6970,6970,0
|
|
20231123,184600,294215990,6970,6970,6970,6970,0
|
|
20231123,184500,294215990,6970,6970,6970,6970,0
|
|
20231123,184400,294215990,6970,6970,6970,6970,0
|
|
20231123,184300,294215990,6970,6970,6970,6970,0
|
|
20231123,184200,294215990,6970,6970,6970,6970,0
|
|
20231123,184100,294215990,6970,6970,6970,6970,1411
|
|
20231123,184000,294215990,6970,6970,6970,6970,0
|
|
20231123,183900,294215990,6970,6970,6970,6970,0
|
|
20231123,183800,294215990,6970,6970,6970,6970,0
|
|
20231123,183700,294215990,6970,6970,6970,6970,0
|
|
20231123,183600,294215990,6970,6970,6970,6970,0
|
|
20231123,183500,294215990,6970,6970,6970,6970,0
|
|
20231123,183400,294215990,6970,6970,6970,6970,0
|
|
20231123,183300,294215990,6970,6970,6970,6970,0
|
|
20231123,183200,294215990,6970,6970,6970,6970,0
|
|
20231123,183100,294215990,6970,6970,6970,6970,0
|
|
20231123,183000,294215990,6970,6970,6970,6970,0
|
|
20231123,182900,294215990,6970,6970,6970,6970,0
|
|
20231123,182800,294215990,6970,6970,6970,6970,0
|
|
20231123,182700,294215990,6970,6970,6970,6970,0
|
|
20231123,182600,294215990,6970,6970,6970,6970,0
|
|
20231123,182500,294215990,6970,6970,6970,6970,0
|
|
20231123,182400,294215990,6970,6970,6970,6970,0
|
|
20231123,182300,294215990,6970,6970,6970,6970,0
|
|
20231123,182200,294215990,6970,6970,6970,6970,0
|
|
20231123,182100,294215990,6970,6970,6970,6970,0
|
|
20231123,182000,294215990,6970,6970,6970,6970,0
|
|
20231123,181900,294215990,6970,6970,6970,6970,0
|
|
20231123,181800,294215990,6970,6970,6970,6970,0
|
|
20231123,181700,294215990,6970,6970,6970,6970,0
|
|
20231123,181600,294215990,6970,6970,6970,6970,0
|
|
20231123,181500,294215990,6970,6970,6970,6970,0
|
|
20231123,181400,294215990,6970,6970,6970,6970,0
|
|
20231123,181300,294215990,6970,6970,6970,6970,0
|
|
20231123,181200,294215990,6970,6970,6970,6970,0
|
|
20231123,181100,294215990,6970,6970,6970,6970,1411
|
|
20231123,181000,294215990,6970,6970,6970,6970,0
|
|
20231123,180900,294215990,6970,6970,6970,6970,0
|
|
20231123,180800,294215990,6970,6970,6970,6970,0
|
|
20231123,180700,294215990,6970,6970,6970,6970,0
|
|
20231123,180600,294215990,6970,6970,6970,6970,0
|
|
20231123,180500,294215990,6970,6970,6970,6970,0
|
|
20231123,180400,294215990,6970,6970,6970,6970,0
|
|
20231123,180300,294215990,6970,6970,6970,6970,0
|
|
20231123,180200,294215990,6970,6970,6970,6970,0
|
|
20231123,180100,294215990,6970,6970,6970,6970,0
|
|
20231123,180000,294215990,6970,6970,6970,6970,0
|
|
20231123,175900,294215990,6970,6970,6970,6970,0
|
|
20231123,175800,294215990,6970,6970,6970,6970,0
|
|
20231123,175700,294215990,6970,6970,6970,6970,0
|
|
20231123,175600,294215990,6970,6970,6970,6970,0
|
|
20231123,175500,294215990,6970,6970,6970,6970,0
|
|
20231123,175400,294215990,6970,6970,6970,6970,0
|
|
20231123,175300,294215990,6970,6970,6970,6970,0
|
|
20231123,175200,294215990,6970,6970,6970,6970,0
|
|
20231123,175100,294215990,6970,6970,6970,6970,0
|
|
20231123,175000,294215990,6970,6970,6970,6970,0
|
|
20231123,174900,294215990,6970,6970,6970,6970,0
|
|
20231123,174800,294215990,6970,6970,6970,6970,0
|
|
20231123,174700,294215990,6970,6970,6970,6970,0
|
|
20231123,174600,294215990,6970,6970,6970,6970,0
|
|
20231123,174500,294215990,6970,6970,6970,6970,0
|
|
20231123,174400,294215990,6970,6970,6970,6970,0
|
|
20231123,174300,294215990,6970,6970,6970,6970,0
|
|
20231123,174200,294215990,6970,6970,6970,6970,0
|
|
20231123,174100,294215990,6970,6970,6970,6970,1411
|
|
20231123,174000,294215990,6970,6970,6970,6970,0
|
|
20231123,173900,294215990,6970,6970,6970,6970,0
|
|
20231123,173800,294215990,6970,6970,6970,6970,0
|
|
20231123,173700,294215990,6970,6970,6970,6970,0
|
|
20231123,173600,294215990,6970,6970,6970,6970,0
|
|
20231123,173500,294215990,6970,6970,6970,6970,0
|
|
20231123,173400,294215990,6970,6970,6970,6970,0
|
|
20231123,173300,294215990,6970,6970,6970,6970,0
|
|
20231123,173200,294215990,6970,6970,6970,6970,0
|
|
20231123,173100,294215990,6970,6970,6970,6970,0
|
|
20231123,173000,294215990,6970,6970,6970,6970,0
|
|
20231123,172900,294215990,6970,6970,6970,6970,0
|
|
20231123,172800,294215990,6970,6970,6970,6970,0
|
|
20231123,172700,294215990,6970,6970,6970,6970,0
|
|
20231123,172600,294215990,6970,6970,6970,6970,0
|
|
20231123,172500,294215990,6970,6970,6970,6970,0
|
|
20231123,172400,294215990,6970,6970,6970,6970,0
|
|
20231123,172300,294215990,6970,6970,6970,6970,0
|
|
20231123,172200,294215990,6970,6970,6970,6970,0
|
|
20231123,172100,294215990,6970,6970,6970,6970,0
|
|
20231123,172000,294215990,6970,6970,6970,6970,0
|
|
20231123,171900,294215990,6970,6970,6970,6970,0
|
|
20231123,171800,294215990,6970,6970,6970,6970,0
|
|
20231123,171700,294215990,6970,6970,6970,6970,0
|
|
20231123,171600,294215990,6970,6970,6970,6970,0
|
|
20231123,171500,294215990,6970,6970,6970,6970,0
|
|
20231123,171400,294215990,6970,6970,6970,6970,0
|
|
20231123,171300,294215990,6970,6970,6970,6970,0
|
|
20231123,171200,294215990,6970,6970,6970,6970,0
|
|
20231123,171100,294215990,6970,6970,6970,6970,1411
|
|
20231123,171000,294215990,6970,6970,6970,6970,0
|
|
20231123,170900,294215990,6970,6970,6970,6970,0
|
|
20231123,170800,294215990,6970,6970,6970,6970,0
|
|
20231123,170700,294215990,6970,6970,6970,6970,0
|
|
20231123,170600,294215990,6970,6970,6970,6970,0
|
|
20231123,170500,294215990,6970,6970,6970,6970,0
|
|
20231123,170400,294215990,6970,6970,6970,6970,0
|
|
20231123,170300,294215990,6970,6970,6970,6970,0
|
|
20231123,170200,294215990,6970,6970,6970,6970,0
|
|
20231123,170100,294215990,6970,6970,6970,6970,0
|
|
20231123,170000,294215990,6970,6970,6970,6970,0
|
|
20231123,165900,294215990,6970,6970,6970,6970,0
|
|
20231123,165800,294215990,6970,6970,6970,6970,0
|
|
20231123,165700,294215990,6970,6970,6970,6970,0
|
|
20231123,165600,294215990,6970,6970,6970,6970,0
|
|
20231123,165500,294215990,6970,6970,6970,6970,0
|
|
20231123,165400,294215990,6970,6970,6970,6970,0
|
|
20231123,165300,294215990,6970,6970,6970,6970,0
|
|
20231123,165200,294215990,6970,6970,6970,6970,0
|
|
20231123,165100,294215990,6970,6970,6970,6970,0
|
|
20231123,165000,294215990,6970,6970,6970,6970,0
|
|
20231123,164900,294215990,6970,6970,6970,6970,0
|
|
20231123,164800,294215990,6970,6970,6970,6970,0
|
|
20231123,164700,294215990,6970,6970,6970,6970,0
|
|
20231123,164600,294215990,6970,6970,6970,6970,0
|
|
20231123,164500,294215990,6970,6970,6970,6970,0
|
|
20231123,164400,294215990,6970,6970,6970,6970,0
|
|
20231123,164300,294215990,6970,6970,6970,6970,0
|
|
20231123,164200,294215990,6970,6970,6970,6970,0
|
|
20231123,164100,294215990,6970,6970,6970,6970,1411
|
|
20231123,164000,294215990,6970,6970,6970,6970,0
|
|
20231123,163900,294215990,6970,6970,6970,6970,0
|
|
20231123,163800,294215990,6970,6970,6970,6970,0
|
|
20231123,163700,294215990,6970,6970,6970,6970,0
|
|
20231123,163600,294215990,6970,6970,6970,6970,0
|
|
20231123,163500,294215990,6970,6970,6970,6970,0
|
|
20231123,163400,294215990,6970,6970,6970,6970,0
|
|
20231123,163300,294215990,6970,6970,6970,6970,0
|
|
20231123,163200,294215990,6970,6970,6970,6970,0
|
|
20231123,163100,294215990,6970,6970,6970,6970,0
|
|
20231123,163000,294215990,6970,6970,6970,6970,0
|
|
20231123,162900,294215990,6970,6970,6970,6970,0
|
|
20231123,162800,294215990,6970,6970,6970,6970,0
|
|
20231123,162700,294215990,6970,6970,6970,6970,0
|
|
20231123,162600,294215990,6970,6970,6970,6970,0
|
|
20231123,162500,294215990,6970,6970,6970,6970,0
|
|
20231123,162400,294215990,6970,6970,6970,6970,0
|
|
20231123,162300,294215990,6970,6970,6970,6970,0
|
|
20231123,162200,294215990,6970,6970,6970,6970,0
|
|
20231123,162100,294215990,6970,6970,6970,6970,0
|
|
20231123,162000,294215990,6970,6970,6970,6970,0
|
|
20231123,161900,294215990,6970,6970,6970,6970,0
|
|
20231123,161800,294215990,6970,6970,6970,6970,0
|
|
20231123,161700,294215990,6970,6970,6970,6970,0
|
|
20231123,161600,294215990,6970,6970,6970,6970,0
|
|
20231123,161500,294215990,6970,6970,6970,6970,0
|
|
20231123,161400,294215990,6970,6970,6970,6970,0
|
|
20231123,161300,294215990,6970,6970,6970,6970,0
|
|
20231123,161200,294215990,6970,6970,6970,6970,0
|
|
20231123,161100,294215990,6970,6970,6970,6970,1411
|
|
20231123,161000,294215990,6970,6970,6970,6970,0
|
|
20231123,160900,294215990,6970,6970,6970,6970,0
|
|
20231123,160800,294215990,6970,6970,6970,6970,0
|
|
20231123,160700,294215990,6970,6970,6970,6970,0
|
|
20231123,160600,294215990,6970,6970,6970,6970,0
|
|
20231123,160500,294215990,6970,6970,6970,6970,0
|
|
20231123,160400,294215990,6970,6970,6970,6970,0
|
|
20231123,160300,294215990,6970,6970,6970,6970,0
|
|
20231123,160200,294215990,6970,6970,6970,6970,0
|
|
20231123,160100,294215990,6970,6970,6970,6970,0
|
|
20231123,160000,294215990,6970,6970,6970,6970,0
|
|
20231123,155900,294215990,6970,6970,6970,6970,0
|
|
20231123,155800,294215990,6970,6970,6970,6970,0
|
|
20231123,155700,294215990,6970,6970,6970,6970,0
|
|
20231123,155600,294215990,6970,6970,6970,6970,0
|
|
20231123,155500,294215990,6970,6970,6970,6970,0
|
|
20231123,155400,294215990,6970,6970,6970,6970,0
|
|
20231123,155300,294215990,6970,6970,6970,6970,0
|
|
20231123,155200,294215990,6970,6970,6970,6970,0
|
|
20231123,155100,294215990,6970,6970,6970,6970,0
|
|
20231123,155000,294215990,6970,6970,6970,6970,0
|
|
20231123,154900,294215990,6970,6970,6970,6970,0
|
|
20231123,154800,294215990,6970,6970,6970,6970,0
|
|
20231123,154700,294215990,6970,6970,6970,6970,0
|
|
20231123,154600,294215990,6970,6970,6970,6970,0
|
|
20231123,154500,294215990,6970,6970,6970,6970,0
|
|
20231123,154400,294215990,6970,6970,6970,6970,0
|
|
20231123,154300,294215990,6970,6970,6970,6970,0
|
|
20231123,154200,294215990,6970,6970,6970,6970,0
|
|
20231123,154100,294215990,6970,6970,6970,6970,1411
|
|
20231123,154000,294215990,6970,6970,6970,6970,0
|
|
20231123,153900,294215990,6970,6970,6970,6970,0
|
|
20231123,153800,294215990,6970,6970,6970,6970,0
|
|
20231123,153700,294215990,6970,6970,6970,6970,0
|
|
20231123,153600,294215990,6970,6970,6970,6970,0
|
|
20231123,153500,294215990,6970,6970,6970,6970,0
|
|
20231123,153400,294215990,6970,6970,6970,6970,0
|
|
20231123,153300,294215990,6970,6970,6970,6970,0
|
|
20231123,153200,294215990,6970,6970,6970,6970,0
|
|
20231123,153100,294215990,6970,6970,6970,6970,0
|
|
20231123,153000,294215990,6970,6970,6970,6970,1411
|
|
20231123,152900,284381320,6980,6980,6980,6980,0
|
|
20231123,152800,284381320,6980,6980,6980,6980,0
|
|
20231123,152700,284381320,6980,6980,6980,6980,0
|
|
20231123,152600,284381320,6980,6980,6980,6980,0
|
|
20231123,152500,284381320,6980,6980,6980,6980,0
|
|
20231123,152400,284381320,6980,6980,6980,6980,0
|
|
20231123,152300,284381320,6980,6980,6980,6980,0
|
|
20231123,152200,284381320,6980,6980,6980,6980,0
|
|
20231123,152100,284381320,6980,6980,6980,6980,0
|
|
20231123,152000,284381320,6980,6980,6980,6980,0
|
|
20231123,151900,284381320,6980,6980,6980,6980,0
|
|
20231123,151800,284381320,6980,6980,6980,6980,0
|
|
20231123,151700,284381320,6980,6980,6980,6980,1
|
|
20231123,151600,284374340,6980,6980,6980,6980,4
|
|
20231123,151500,284346420,6980,6980,6980,6980,527
|
|
20231123,151400,280667960,6980,6980,6980,6980,697
|
|
20231123,151300,275802900,6980,6980,6980,6980,3
|
|
20231123,151200,275781960,6970,6970,6970,6970,0
|
|
20231123,151100,275781960,6970,6970,6980,6970,154
|
|
20231123,151000,274708080,6970,6980,6980,6970,364
|
|
20231123,150900,272170820,6980,6980,6980,6980,10
|
|
20231123,150800,272101020,6980,6980,6980,6980,0
|
|
20231123,150700,272101020,6980,6980,6980,6980,0
|
|
20231123,150600,272101020,6980,6980,6980,6980,24
|
|
20231123,150500,271933500,6970,6980,6980,6970,210
|
|
20231123,150400,270469440,6980,6980,6980,6980,55
|
|
20231123,150300,270085540,6980,6980,6980,6970,19
|
|
20231123,150200,269952970,6970,6970,6970,6970,0
|
|
20231123,150100,269952970,6970,6970,6970,6970,100
|
|
20231123,150000,269255970,6990,6980,6990,6980,5
|
|
20231123,145900,269221030,6970,6970,6970,6970,143
|
|
20231123,145800,268224320,6970,6970,6970,6970,658
|
|
20231123,145700,263638060,6970,6990,6990,6970,3915
|
|
20231123,145600,236310710,6990,6990,6990,6990,0
|
|
20231123,145500,236310710,6990,6990,6990,6990,0
|
|
20231123,145400,236310710,6990,6990,6990,6990,1
|
|
20231123,145300,236303720,6990,6990,6990,6990,1
|
|
20231123,145200,236296730,6990,6990,6990,6990,38
|
|
20231123,145100,236031110,6990,6990,6990,6990,4
|
|
20231123,145000,236003150,7000,7000,7000,7000,100
|
|
20231123,144900,235303150,6990,6990,6990,6990,10
|
|
20231123,144800,235233250,6990,6990,6990,6990,81
|
|
20231123,144700,234667060,6990,6990,6990,6990,10
|
|
20231123,144600,234597160,6990,6990,6990,6990,0
|
|
20231123,144500,234597160,6990,6990,6990,6990,1
|
|
20231123,144400,234590170,6990,6990,6990,6990,188
|
|
20231123,144300,233276050,6990,6990,6990,6990,0
|
|
20231123,144200,233276050,6990,6990,6990,6990,0
|
|
20231123,144100,233276050,6990,6990,6990,6990,0
|
|
20231123,144000,233276050,6990,6990,6990,6990,1
|
|
20231123,143900,233269060,6990,6990,6990,6990,0
|
|
20231123,143800,233269060,6990,6990,6990,6990,0
|
|
20231123,143700,233269060,6990,6990,6990,6990,0
|
|
20231123,143600,233269060,6990,6990,6990,6990,2
|
|
20231123,143500,233255080,6990,6990,6990,6990,0
|
|
20231123,143400,233255080,6990,6990,6990,6990,0
|
|
20231123,143300,233255080,6990,6990,6990,6990,2
|
|
20231123,143200,233241100,6990,6990,6990,6990,2
|
|
20231123,143100,233227120,6990,6990,6990,6990,4
|
|
20231123,143000,233199160,6990,6990,6990,6990,2
|
|
20231123,142900,233185180,6990,6990,6990,6990,0
|
|
20231123,142800,233185180,6990,6990,6990,6990,1
|
|
20231123,142700,233178190,7000,6990,7000,6990,10
|
|
20231123,142600,233108200,6980,6980,6980,6980,0
|
|
20231123,142500,233108200,6980,6980,6980,6980,0
|
|
20231123,142400,233108200,6980,6980,6980,6980,250
|
|
20231123,142300,231363200,6980,6980,6980,6980,0
|
|
20231123,142200,231363200,6980,6990,6990,6980,30
|
|
20231123,142100,231153710,6990,6990,6990,6990,0
|
|
20231123,142000,231153710,6990,6990,6990,6990,217
|
|
20231123,141900,229636880,6990,6990,6990,6990,0
|
|
20231123,141800,229636880,6990,6990,6990,6990,0
|
|
20231123,141700,229636880,6990,6990,6990,6990,0
|
|
20231123,141600,229636880,6990,6990,6990,6990,0
|
|
20231123,141500,229636880,6990,6990,6990,6990,50
|
|
20231123,141400,229287380,6990,6990,6990,6990,6
|
|
20231123,141300,229245440,6990,6990,6990,6990,0
|
|
20231123,141200,229245440,6990,6990,6990,6990,0
|
|
20231123,141100,229245440,6990,7000,7000,6990,11
|
|
20231123,141000,229168450,7000,7000,7000,7000,0
|
|
20231123,140900,229168450,7000,6990,7000,6980,751
|
|
20231123,140800,223924360,6990,6990,6990,6990,0
|
|
20231123,140700,223924360,6990,6990,6990,6990,0
|
|
20231123,140600,223924360,6990,6990,6990,6990,917
|
|
20231123,140500,217514530,6990,6990,6990,6990,168
|
|
20231123,140400,216340210,6990,7000,7000,6990,4
|
|
20231123,140300,216312220,6990,6990,6990,6990,0
|
|
20231123,140200,216312220,6990,6990,6990,6990,42
|
|
20231123,140100,216018640,7000,7000,7000,7000,286
|
|
20231123,140000,214016640,7000,7000,7000,7000,0
|
|
20231123,135900,214016640,7000,7000,7000,7000,0
|
|
20231123,135800,214016640,7000,7000,7000,7000,1
|
|
20231123,135700,214009640,7000,7000,7000,7000,0
|
|
20231123,135600,214009640,7000,7000,7000,7000,0
|
|
20231123,135500,214009640,7000,7000,7000,7000,1
|
|
20231123,135400,214002640,7000,7000,7000,7000,0
|
|
20231123,135300,214002640,7000,7000,7000,7000,0
|
|
20231123,135200,214002640,7000,7000,7000,7000,0
|
|
20231123,135100,214002640,7000,7000,7000,7000,274
|
|
20231123,135000,212084640,7000,7000,7000,7000,10
|
|
20231123,134900,212014640,7000,7000,7000,7000,213
|
|
20231123,134800,210523640,6990,6990,6990,6990,0
|
|
20231123,134700,210523640,6990,6990,6990,6990,0
|
|
20231123,134600,210523640,6990,6990,6990,6990,0
|
|
20231123,134500,210523640,6990,6990,6990,6990,0
|
|
20231123,134400,210523640,6990,6990,6990,6990,0
|
|
20231123,134300,210523640,6990,6990,6990,6990,0
|
|
20231123,134200,210523640,6990,6990,6990,6990,0
|
|
20231123,134100,210523640,6990,6990,6990,6990,0
|
|
20231123,134000,210523640,6990,6990,6990,6990,0
|
|
20231123,133900,210523640,6990,6990,6990,6990,0
|
|
20231123,133800,210523640,6990,6990,6990,6990,0
|
|
20231123,133700,210523640,6990,7000,7000,6990,155
|
|
20231123,133600,209439190,7010,7010,7010,7010,0
|
|
20231123,133500,209439190,7010,7010,7010,7010,0
|
|
20231123,133400,209439190,7010,7010,7010,7010,0
|
|
20231123,133300,209439190,7010,7010,7010,7010,3
|
|
20231123,133200,209418160,7010,7010,7010,7010,0
|
|
20231123,133100,209418160,7010,7010,7010,7010,0
|
|
20231123,133000,209418160,7010,7010,7010,7010,72
|
|
20231123,132900,208913440,7010,7010,7010,7010,1
|
|
20231123,132800,208906430,7010,7010,7010,7010,130
|
|
20231123,132700,207995130,7010,7010,7010,7010,1
|
|
20231123,132600,207988120,7010,7010,7010,7010,0
|
|
20231123,132500,207988120,7010,7010,7010,7010,30
|
|
20231123,132400,207777820,7010,7010,7010,7010,0
|
|
20231123,132300,207777820,7010,7010,7010,7010,0
|
|
20231123,132200,207777820,7010,7010,7010,7010,0
|
|
20231123,132100,207777820,7010,7010,7010,7010,2
|
|
20231123,132000,207763800,7010,7010,7010,7010,0
|
|
20231123,131900,207763800,7010,7010,7010,7010,0
|
|
20231123,131800,207763800,7010,7010,7010,7010,10
|
|
20231123,131700,207693700,7020,7020,7020,7020,0
|
|
20231123,131600,207693700,7020,7020,7020,7020,0
|
|
20231123,131500,207693700,7020,7020,7020,7020,0
|
|
20231123,131400,207693700,7020,7020,7020,7020,0
|
|
20231123,131300,207693700,7020,7020,7020,7020,0
|
|
20231123,131200,207693700,7020,7020,7020,7020,0
|
|
20231123,131100,207693700,7020,7020,7020,7020,10
|
|
20231123,131000,207623500,7020,7020,7020,7020,0
|
|
20231123,130900,207623500,7020,7020,7020,7020,0
|
|
20231123,130800,207623500,7020,7020,7020,7020,0
|
|
20231123,130700,207623500,7020,7020,7020,7020,0
|
|
20231123,130600,207623500,7020,7020,7020,7020,0
|
|
20231123,130500,207623500,7020,7020,7020,7020,0
|
|
20231123,130400,207623500,7020,7020,7020,7020,0
|
|
20231123,130300,207623500,7020,7020,7020,7020,0
|
|
20231123,130200,207623500,7020,7020,7020,7020,0
|
|
20231123,130100,207623500,7020,7020,7020,7020,5
|
|
20231123,130000,207588400,7010,7010,7010,7010,10
|
|
20231123,125900,207518300,7010,7010,7010,7010,3
|
|
20231123,125800,207497270,6980,6980,6980,6980,0
|
|
20231123,125700,207497270,6980,6980,6980,6980,0
|
|
20231123,125600,207497270,6980,6980,6980,6980,0
|
|
20231123,125500,207497270,6980,6980,6980,6980,100
|
|
20231123,125400,206799270,6980,7000,7000,6980,754
|
|
20231123,125300,201527960,7010,7010,7010,7010,0
|
|
20231123,125200,201527960,7010,7010,7010,7010,0
|
|
20231123,125100,201527960,7010,7010,7010,7010,0
|
|
20231123,125000,201527960,7010,7010,7010,7010,0
|
|
20231123,124900,201527960,7010,7010,7010,7010,0
|
|
20231123,124800,201527960,7010,7010,7010,7010,0
|
|
20231123,124700,201527960,7010,7010,7010,7010,0
|
|
20231123,124600,201527960,7010,7010,7010,7010,0
|
|
20231123,124500,201527960,7010,7010,7010,7010,0
|
|
20231123,124400,201527960,7010,7010,7010,7010,201
|
|
20231123,124300,200118950,7020,7020,7020,7020,71
|
|
20231123,124200,199620530,7020,7020,7020,7020,0
|
|
20231123,124100,199620530,7020,7020,7020,7020,465
|
|
20231123,124000,196356230,7030,7030,7030,7030,1
|
|
20231123,123900,196349200,7020,7020,7020,7020,45
|
|
20231123,123800,196033300,7020,7020,7020,7020,0
|
|
20231123,123700,196033300,7020,7020,7020,7020,0
|
|
20231123,123600,196033300,7020,7020,7020,7020,1
|
|
20231123,123500,196026280,7000,7000,7000,7000,0
|
|
20231123,123400,196026280,7000,7000,7000,7000,0
|
|
20231123,123300,196026280,7000,7000,7000,7000,10
|
|
20231123,123200,195956280,7000,7000,7000,7000,79
|
|
20231123,123100,195403280,7000,7000,7000,7000,49
|
|
20231123,123000,195060280,7000,7000,7000,7000,0
|
|
20231123,122900,195060280,7000,7000,7000,7000,0
|
|
20231123,122800,195060280,7000,7000,7000,7000,0
|
|
20231123,122700,195060280,7000,7000,7000,7000,0
|
|
20231123,122600,195060280,7000,7000,7000,7000,0
|
|
20231123,122500,195060280,7000,7000,7000,7000,0
|
|
20231123,122400,195060280,7000,7000,7000,7000,0
|
|
20231123,122300,195060280,7000,7000,7000,7000,3
|
|
20231123,122200,195039280,7000,7000,7000,7000,0
|
|
20231123,122100,195039280,7000,7000,7000,7000,28
|
|
20231123,122000,194843280,7000,7000,7000,7000,959
|
|
20231123,121900,188130280,6990,6990,6990,6990,0
|
|
20231123,121800,188130280,6990,6990,6990,6990,0
|
|
20231123,121700,188130280,6990,6990,6990,6990,0
|
|
20231123,121600,188130280,6990,6990,6990,6990,0
|
|
20231123,121500,188130280,6990,7000,7000,6990,790
|
|
20231123,121400,182607980,6990,7010,7010,6990,2120
|
|
20231123,121300,167772070,7010,7010,7010,7010,0
|
|
20231123,121200,167772070,7010,7010,7010,7010,1
|
|
20231123,121100,167765060,7010,7020,7020,7010,158
|
|
20231123,121000,166657470,7010,7010,7010,7010,23
|
|
20231123,120900,166496240,7010,7010,7010,7010,1670
|
|
20231123,120800,154789540,7020,7020,7020,7020,130
|
|
20231123,120700,153876940,7030,7030,7030,7030,0
|
|
20231123,120600,153876940,7030,7030,7030,7030,72
|
|
20231123,120500,153370780,7030,7030,7030,7030,0
|
|
20231123,120400,153370780,7030,7030,7030,7030,5
|
|
20231123,120300,153335630,7040,7040,7040,7040,0
|
|
20231123,120200,153335630,7040,7040,7040,7040,1
|
|
20231123,120100,153328590,7030,7030,7030,7030,0
|
|
20231123,120000,153328590,7030,7030,7030,7030,0
|
|
20231123,115900,153328590,7030,7040,7040,7030,102
|
|
20231123,115800,152611510,7040,7030,7040,7030,6
|
|
20231123,115700,152569300,7030,7030,7030,7030,0
|
|
20231123,115600,152569300,7030,7030,7030,7030,0
|
|
20231123,115500,152569300,7030,7030,7030,7030,1
|
|
20231123,115400,152562270,7030,7030,7030,7030,0
|
|
20231123,115300,152562270,7030,7030,7030,7030,53
|
|
20231123,115200,152189680,7030,7030,7030,7030,42
|
|
20231123,115100,151894420,7040,7040,7040,7040,0
|
|
20231123,115000,151894420,7040,7040,7040,7040,0
|
|
20231123,114900,151894420,7040,7040,7040,7040,0
|
|
20231123,114800,151894420,7040,7040,7040,7040,0
|
|
20231123,114700,151894420,7040,7040,7040,7040,3
|
|
20231123,114600,151873300,7040,7040,7040,7040,6
|
|
20231123,114500,151831060,7040,7040,7040,7040,0
|
|
20231123,114400,151831060,7040,7040,7040,7040,10
|
|
20231123,114300,151760660,7030,7030,7030,7030,0
|
|
20231123,114200,151760660,7030,7030,7030,7030,70
|
|
20231123,114100,151268560,7030,7030,7030,7030,0
|
|
20231123,114000,151268560,7030,7030,7030,7030,0
|
|
20231123,113900,151268560,7030,7030,7030,7030,0
|
|
20231123,113800,151268560,7030,7030,7030,7030,205
|
|
20231123,113700,149827410,7030,7030,7030,7030,0
|
|
20231123,113600,149827410,7030,7030,7030,7030,0
|
|
20231123,113500,149827410,7030,7030,7030,7030,0
|
|
20231123,113400,149827410,7030,7030,7030,7030,0
|
|
20231123,113300,149827410,7030,7030,7030,7030,0
|
|
20231123,113200,149827410,7030,7030,7030,7030,0
|
|
20231123,113100,149827410,7030,7030,7030,7030,0
|
|
20231123,113000,149827410,7030,7030,7030,7030,0
|
|
20231123,112900,149827410,7030,7030,7030,7030,0
|
|
20231123,112800,149827410,7030,7030,7030,7030,0
|
|
20231123,112700,149827410,7030,7030,7030,7030,20
|
|
20231123,112600,149686810,7030,7020,7030,7020,336
|
|
20231123,112500,147327730,7030,7030,7030,7030,2
|
|
20231123,112400,147313670,7040,7040,7040,7040,0
|
|
20231123,112300,147313670,7040,7040,7040,7040,0
|
|
20231123,112200,147313670,7040,7040,7040,7040,0
|
|
20231123,112100,147313670,7040,7040,7040,7040,0
|
|
20231123,112000,147313670,7040,7040,7040,7040,1
|
|
20231123,111900,147306630,7030,7030,7030,7030,0
|
|
20231123,111800,147306630,7030,7030,7030,7030,1
|
|
20231123,111700,147299600,7000,7030,7030,7000,3000
|
|
20231123,111600,126284520,7040,7040,7040,7040,23
|
|
20231123,111500,126122600,7040,7040,7040,7040,0
|
|
20231123,111400,126122600,7040,7040,7040,7040,5
|
|
20231123,111300,126087400,7040,7040,7040,7040,0
|
|
20231123,111200,126087400,7040,7040,7040,7040,4
|
|
20231123,111100,126059240,7040,7040,7040,7040,0
|
|
20231123,111000,126059240,7040,7040,7040,7040,0
|
|
20231123,110900,126059240,7040,7040,7040,7040,0
|
|
20231123,110800,126059240,7040,7040,7040,7040,0
|
|
20231123,110700,126059240,7040,7040,7040,7040,0
|
|
20231123,110600,126059240,7040,7040,7040,7040,0
|
|
20231123,110500,126059240,7040,7040,7040,7040,0
|
|
20231123,110400,126059240,7040,7040,7040,7040,0
|
|
20231123,110300,126059240,7040,7040,7040,7040,1
|
|
20231123,110200,126052200,7050,7050,7050,7050,0
|
|
20231123,110100,126052200,7050,7050,7050,7050,0
|
|
20231123,110000,126052200,7050,7050,7050,7050,0
|
|
20231123,105900,126052200,7050,7050,7050,7050,0
|
|
20231123,105800,126052200,7050,7050,7050,7050,0
|
|
20231123,105700,126052200,7050,7030,7050,7020,395
|
|
20231123,105600,123278610,7040,7040,7040,7040,106
|
|
20231123,105500,122532370,7040,7040,7040,7040,1
|
|
20231123,105400,122525330,7040,7040,7040,7040,5
|
|
20231123,105300,122490130,7040,7040,7040,7040,5
|
|
20231123,105200,122454930,7040,7040,7040,7040,5
|
|
20231123,105100,122419730,7040,7040,7040,7040,0
|
|
20231123,105000,122419730,7040,7040,7040,7040,35
|
|
20231123,104900,122173330,7050,7050,7050,7050,0
|
|
20231123,104800,122173330,7050,7050,7050,7050,10
|
|
20231123,104700,122102830,7050,7050,7050,7050,0
|
|
20231123,104600,122102830,7050,7050,7050,7050,0
|
|
20231123,104500,122102830,7050,7050,7050,7050,0
|
|
20231123,104400,122102830,7050,7050,7050,7050,0
|
|
20231123,104300,122102830,7050,7050,7050,7050,0
|
|
20231123,104200,122102830,7050,7050,7050,7050,0
|
|
20231123,104100,122102830,7050,7050,7050,7050,0
|
|
20231123,104000,122102830,7050,7050,7050,7050,0
|
|
20231123,103900,122102830,7050,7050,7050,7040,7
|
|
20231123,103800,122053530,7040,7040,7040,7040,20
|
|
20231123,103700,121912730,7050,7050,7050,7050,0
|
|
20231123,103600,121912730,7050,7040,7050,7040,10
|
|
20231123,103500,121842280,7040,7040,7040,7040,10
|
|
20231123,103400,121771880,7040,7040,7040,7040,1
|
|
20231123,103300,121764840,7040,7040,7040,7040,0
|
|
20231123,103200,121764840,7040,7040,7040,7040,5
|
|
20231123,103100,121729640,7040,7040,7040,7040,5
|
|
20231123,103000,121694440,7040,7040,7040,7040,35
|
|
20231123,102900,121448040,7040,7040,7040,7040,0
|
|
20231123,102800,121448040,7040,7040,7050,7040,309
|
|
20231123,102700,119272100,7040,7040,7040,7040,5
|
|
20231123,102600,119236900,7040,7040,7050,7040,30
|
|
20231123,102500,119025650,7040,7040,7040,7040,2
|
|
20231123,102400,119011570,7050,7050,7050,7050,12
|
|
20231123,102300,118926970,7050,7050,7050,7050,8
|
|
20231123,102200,118870570,7040,7040,7040,7040,0
|
|
20231123,102100,118870570,7040,7040,7040,7040,0
|
|
20231123,102000,118870570,7040,7040,7040,7040,1
|
|
20231123,101900,118863530,7040,7040,7040,7040,0
|
|
20231123,101800,118863530,7040,7040,7040,7040,0
|
|
20231123,101700,118863530,7040,7040,7040,7040,10
|
|
20231123,101600,118793130,7040,7020,7040,7010,841
|
|
20231123,101500,112891560,7060,7060,7060,7060,100
|
|
20231123,101400,112185560,7010,7010,7010,7010,0
|
|
20231123,101300,112185560,7010,7010,7010,7010,40
|
|
20231123,101200,111905160,7000,7050,7050,7000,6653
|
|
20231123,101100,65265600,7050,7050,7050,7050,0
|
|
20231123,101000,65265600,7050,7050,7050,7050,30
|
|
20231123,100900,65054100,7050,7050,7050,7050,0
|
|
20231123,100800,65054100,7050,7050,7050,7050,20
|
|
20231123,100700,64913100,7050,7050,7050,7050,1
|
|
20231123,100600,64906050,7050,7050,7050,7050,0
|
|
20231123,100500,64906050,7050,7050,7050,7050,350
|
|
20231123,100400,62438550,7040,7040,7040,7040,1035
|
|
20231123,100300,55152150,7030,7030,7030,7030,0
|
|
20231123,100200,55152150,7030,7030,7030,7030,100
|
|
20231123,100100,54449150,7030,7030,7030,7030,0
|
|
20231123,100000,54449150,7030,7030,7030,7030,1
|
|
20231123,095900,54442120,7030,7030,7030,7030,62
|
|
20231123,095800,54006260,7030,7030,7030,7030,0
|
|
20231123,095700,54006260,7030,7030,7030,7030,18
|
|
20231123,095600,53879720,7030,7030,7030,7030,500
|
|
20231123,095500,50364720,7020,7020,7020,7020,1
|
|
20231123,095400,50357700,7020,7010,7020,7010,106
|
|
20231123,095300,49613740,6990,6990,6990,6990,0
|
|
20231123,095200,49613740,6990,6990,6990,6990,0
|
|
20231123,095100,49613740,6990,6990,6990,6990,0
|
|
20231123,095000,49613740,6990,6990,6990,6990,0
|
|
20231123,094900,49613740,6990,6990,6990,6990,0
|
|
20231123,094800,49613740,6990,6990,6990,6990,1
|
|
20231123,094700,49606750,7020,7020,7020,7020,91
|
|
20231123,094600,48967930,7000,7000,7000,7000,0
|
|
20231123,094500,48967930,7000,7000,7000,7000,1988
|
|
20231123,094400,35051930,7000,7000,7000,7000,0
|
|
20231123,094300,35051930,7000,7000,7000,7000,0
|
|
20231123,094200,35051930,7000,6990,7000,6990,26
|
|
20231123,094100,34870180,7000,7000,7000,7000,0
|
|
20231123,094000,34870180,7000,7000,7000,7000,7
|
|
20231123,093900,34821180,6990,6990,6990,6990,5
|
|
20231123,093800,34786230,6990,6990,6990,6990,638
|
|
20231123,093700,30326610,6990,7000,7000,6990,682
|
|
20231123,093600,25559410,6990,7000,7000,6990,320
|
|
20231123,093500,23319420,7000,7000,7000,7000,1
|
|
20231123,093400,23312420,7000,7000,7000,7000,13
|
|
20231123,093300,23221420,7000,7000,7000,7000,0
|
|
20231123,093200,23221420,7000,7020,7020,7000,61
|
|
20231123,093100,22794380,7000,7000,7000,7000,18
|
|
20231123,093000,22668380,7010,7010,7010,7010,2
|
|
20231123,092900,22654360,7010,6990,7020,6990,200
|
|
20231123,092800,21255810,6990,7000,7000,6990,315
|
|
20231123,092700,19053940,7000,7010,7010,7000,289
|
|
20231123,092600,17029580,7030,7030,7030,7030,2
|
|
20231123,092500,17015520,7040,7040,7040,7040,0
|
|
20231123,092400,17015520,7040,7040,7040,7040,134
|
|
20231123,092300,16072160,7040,7040,7040,7040,4
|
|
20231123,092200,16044000,7040,7040,7040,7040,38
|
|
20231123,092100,15776480,7040,7040,7040,7040,1
|
|
20231123,092000,15769440,7030,7030,7030,7030,0
|
|
20231123,091900,15769440,7030,7030,7030,7030,1
|
|
20231123,091800,15762410,7030,7030,7030,7030,17
|
|
20231123,091700,15642900,7030,7030,7030,7030,83
|
|
20231123,091600,15059410,7030,7030,7030,7030,1
|
|
20231123,091500,15052380,7040,7040,7040,7040,0
|
|
20231123,091400,15052380,7040,7040,7040,7040,1
|
|
20231123,091300,15045340,7040,7040,7040,7040,0
|
|
20231123,091200,15045340,7040,7040,7040,7040,0
|
|
20231123,091100,15045340,7040,7040,7040,7040,0
|
|
20231123,091000,15045340,7040,7040,7040,7040,0
|
|
20231123,090900,15045340,7040,7040,7040,7040,0
|
|
20231123,090800,15045340,7040,7040,7040,7040,0
|
|
20231123,090700,15045340,7040,7040,7040,7040,31
|
|
20231123,090600,14827100,7050,7040,7050,7040,20
|
|
20231123,090500,14686150,7000,7000,7000,7000,0
|
|
20231123,090400,14686150,7000,7000,7000,7000,100
|
|
20231123,090300,13986150,6960,7000,7000,6960,1100
|
|
20231123,090200,6304350,7020,7020,7020,7020,885
|
|
20231123,090100,91650,7050,7050,7050,7050,0
|
|
20231123,090000,91650,7050,7050,7050,7050,13
|