687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,202400,296601110,6960,6960,6960,6960,1167
|
|
20231127,202300,296601110,6960,6960,6960,6960,0
|
|
20231127,202200,296601110,6960,6960,6960,6960,0
|
|
20231127,202100,296601110,6960,6960,6960,6960,0
|
|
20231127,202000,296601110,6960,6960,6960,6960,0
|
|
20231127,201900,296601110,6960,6960,6960,6960,0
|
|
20231127,201800,296601110,6960,6960,6960,6960,0
|
|
20231127,201700,296601110,6960,6960,6960,6960,0
|
|
20231127,201600,296601110,6960,6960,6960,6960,0
|
|
20231127,201500,296601110,6960,6960,6960,6960,0
|
|
20231127,201400,296601110,6960,6960,6960,6960,0
|
|
20231127,201300,296601110,6960,6960,6960,6960,0
|
|
20231127,201200,296601110,6960,6960,6960,6960,0
|
|
20231127,201100,296601110,6960,6960,6960,6960,0
|
|
20231127,201000,296601110,6960,6960,6960,6960,0
|
|
20231127,200900,296601110,6960,6960,6960,6960,0
|
|
20231127,200800,296601110,6960,6960,6960,6960,0
|
|
20231127,200700,296601110,6960,6960,6960,6960,0
|
|
20231127,200600,296601110,6960,6960,6960,6960,0
|
|
20231127,200500,296601110,6960,6960,6960,6960,0
|
|
20231127,200400,296601110,6960,6960,6960,6960,0
|
|
20231127,200300,296601110,6960,6960,6960,6960,0
|
|
20231127,200200,296601110,6960,6960,6960,6960,0
|
|
20231127,200100,296601110,6960,6960,6960,6960,0
|
|
20231127,200000,296601110,6960,6960,6960,6960,0
|
|
20231127,195900,296601110,6960,6960,6960,6960,0
|
|
20231127,195800,296601110,6960,6960,6960,6960,0
|
|
20231127,195700,296601110,6960,6960,6960,6960,0
|
|
20231127,195600,296601110,6960,6960,6960,6960,0
|
|
20231127,195500,296601110,6960,6960,6960,6960,0
|
|
20231127,195400,296601110,6960,6960,6960,6960,1167
|
|
20231127,195300,296601110,6960,6960,6960,6960,0
|
|
20231127,195200,296601110,6960,6960,6960,6960,0
|
|
20231127,195100,296601110,6960,6960,6960,6960,0
|
|
20231127,195000,296601110,6960,6960,6960,6960,0
|
|
20231127,194900,296601110,6960,6960,6960,6960,0
|
|
20231127,194800,296601110,6960,6960,6960,6960,0
|
|
20231127,194700,296601110,6960,6960,6960,6960,0
|
|
20231127,194600,296601110,6960,6960,6960,6960,0
|
|
20231127,194500,296601110,6960,6960,6960,6960,0
|
|
20231127,194400,296601110,6960,6960,6960,6960,0
|
|
20231127,194300,296601110,6960,6960,6960,6960,0
|
|
20231127,194200,296601110,6960,6960,6960,6960,0
|
|
20231127,194100,296601110,6960,6960,6960,6960,0
|
|
20231127,194000,296601110,6960,6960,6960,6960,0
|
|
20231127,193900,296601110,6960,6960,6960,6960,0
|
|
20231127,193800,296601110,6960,6960,6960,6960,0
|
|
20231127,193700,296601110,6960,6960,6960,6960,0
|
|
20231127,193600,296601110,6960,6960,6960,6960,0
|
|
20231127,193500,296601110,6960,6960,6960,6960,0
|
|
20231127,193400,296601110,6960,6960,6960,6960,0
|
|
20231127,193300,296601110,6960,6960,6960,6960,0
|
|
20231127,193200,296601110,6960,6960,6960,6960,0
|
|
20231127,193100,296601110,6960,6960,6960,6960,0
|
|
20231127,193000,296601110,6960,6960,6960,6960,0
|
|
20231127,192900,296601110,6960,6960,6960,6960,0
|
|
20231127,192800,296601110,6960,6960,6960,6960,0
|
|
20231127,192700,296601110,6960,6960,6960,6960,0
|
|
20231127,192600,296601110,6960,6960,6960,6960,0
|
|
20231127,192500,296601110,6960,6960,6960,6960,0
|
|
20231127,192400,296601110,6960,6960,6960,6960,1167
|
|
20231127,192300,296601110,6960,6960,6960,6960,0
|
|
20231127,192200,296601110,6960,6960,6960,6960,0
|
|
20231127,192100,296601110,6960,6960,6960,6960,0
|
|
20231127,192000,296601110,6960,6960,6960,6960,0
|
|
20231127,191900,296601110,6960,6960,6960,6960,0
|
|
20231127,191800,296601110,6960,6960,6960,6960,0
|
|
20231127,191700,296601110,6960,6960,6960,6960,0
|
|
20231127,191600,296601110,6960,6960,6960,6960,0
|
|
20231127,191500,296601110,6960,6960,6960,6960,0
|
|
20231127,191400,296601110,6960,6960,6960,6960,0
|
|
20231127,191300,296601110,6960,6960,6960,6960,0
|
|
20231127,191200,296601110,6960,6960,6960,6960,0
|
|
20231127,191100,296601110,6960,6960,6960,6960,0
|
|
20231127,191000,296601110,6960,6960,6960,6960,0
|
|
20231127,190900,296601110,6960,6960,6960,6960,0
|
|
20231127,190800,296601110,6960,6960,6960,6960,0
|
|
20231127,190700,296601110,6960,6960,6960,6960,0
|
|
20231127,190600,296601110,6960,6960,6960,6960,0
|
|
20231127,190500,296601110,6960,6960,6960,6960,0
|
|
20231127,190400,296601110,6960,6960,6960,6960,0
|
|
20231127,190300,296601110,6960,6960,6960,6960,0
|
|
20231127,190200,296601110,6960,6960,6960,6960,0
|
|
20231127,190100,296601110,6960,6960,6960,6960,0
|
|
20231127,190000,296601110,6960,6960,6960,6960,0
|
|
20231127,185900,296601110,6960,6960,6960,6960,0
|
|
20231127,185800,296601110,6960,6960,6960,6960,0
|
|
20231127,185700,296601110,6960,6960,6960,6960,0
|
|
20231127,185600,296601110,6960,6960,6960,6960,0
|
|
20231127,185500,296601110,6960,6960,6960,6960,0
|
|
20231127,185400,296601110,6960,6960,6960,6960,1167
|
|
20231127,185300,296601110,6960,6960,6960,6960,0
|
|
20231127,185200,296601110,6960,6960,6960,6960,0
|
|
20231127,185100,296601110,6960,6960,6960,6960,0
|
|
20231127,185000,296601110,6960,6960,6960,6960,0
|
|
20231127,184900,296601110,6960,6960,6960,6960,0
|
|
20231127,184800,296601110,6960,6960,6960,6960,0
|
|
20231127,184700,296601110,6960,6960,6960,6960,0
|
|
20231127,184600,296601110,6960,6960,6960,6960,0
|
|
20231127,184500,296601110,6960,6960,6960,6960,0
|
|
20231127,184400,296601110,6960,6960,6960,6960,0
|
|
20231127,184300,296601110,6960,6960,6960,6960,0
|
|
20231127,184200,296601110,6960,6960,6960,6960,0
|
|
20231127,184100,296601110,6960,6960,6960,6960,0
|
|
20231127,184000,296601110,6960,6960,6960,6960,0
|
|
20231127,183900,296601110,6960,6960,6960,6960,0
|
|
20231127,183800,296601110,6960,6960,6960,6960,0
|
|
20231127,183700,296601110,6960,6960,6960,6960,0
|
|
20231127,183600,296601110,6960,6960,6960,6960,0
|
|
20231127,183500,296601110,6960,6960,6960,6960,0
|
|
20231127,183400,296601110,6960,6960,6960,6960,0
|
|
20231127,183300,296601110,6960,6960,6960,6960,0
|
|
20231127,183200,296601110,6960,6960,6960,6960,0
|
|
20231127,183100,296601110,6960,6960,6960,6960,0
|
|
20231127,183000,296601110,6960,6960,6960,6960,0
|
|
20231127,182900,296601110,6960,6960,6960,6960,0
|
|
20231127,182800,296601110,6960,6960,6960,6960,0
|
|
20231127,182700,296601110,6960,6960,6960,6960,0
|
|
20231127,182600,296601110,6960,6960,6960,6960,0
|
|
20231127,182500,296601110,6960,6960,6960,6960,0
|
|
20231127,182400,296601110,6960,6960,6960,6960,1167
|
|
20231127,182300,296601110,6960,6960,6960,6960,0
|
|
20231127,182200,296601110,6960,6960,6960,6960,0
|
|
20231127,182100,296601110,6960,6960,6960,6960,0
|
|
20231127,182000,296601110,6960,6960,6960,6960,0
|
|
20231127,181900,296601110,6960,6960,6960,6960,0
|
|
20231127,181800,296601110,6960,6960,6960,6960,0
|
|
20231127,181700,296601110,6960,6960,6960,6960,0
|
|
20231127,181600,296601110,6960,6960,6960,6960,0
|
|
20231127,181500,296601110,6960,6960,6960,6960,0
|
|
20231127,181400,296601110,6960,6960,6960,6960,0
|
|
20231127,181300,296601110,6960,6960,6960,6960,0
|
|
20231127,181200,296601110,6960,6960,6960,6960,0
|
|
20231127,181100,296601110,6960,6960,6960,6960,0
|
|
20231127,181000,296601110,6960,6960,6960,6960,0
|
|
20231127,180900,296601110,6960,6960,6960,6960,0
|
|
20231127,180800,296601110,6960,6960,6960,6960,0
|
|
20231127,180700,296601110,6960,6960,6960,6960,0
|
|
20231127,180600,296601110,6960,6960,6960,6960,0
|
|
20231127,180500,296601110,6960,6960,6960,6960,0
|
|
20231127,180400,296601110,6960,6960,6960,6960,0
|
|
20231127,180300,296601110,6960,6960,6960,6960,0
|
|
20231127,180200,296601110,6960,6960,6960,6960,0
|
|
20231127,180100,296601110,6960,6960,6960,6960,0
|
|
20231127,180000,296601110,6960,6960,6960,6960,0
|
|
20231127,175900,296601110,6960,6960,6960,6960,0
|
|
20231127,175800,296601110,6960,6960,6960,6960,0
|
|
20231127,175700,296601110,6960,6960,6960,6960,0
|
|
20231127,175600,296601110,6960,6960,6960,6960,0
|
|
20231127,175500,296601110,6960,6960,6960,6960,0
|
|
20231127,175400,296601110,6960,6960,6960,6960,1167
|
|
20231127,175300,296601110,6960,6960,6960,6960,0
|
|
20231127,175200,296601110,6960,6960,6960,6960,0
|
|
20231127,175100,296601110,6960,6960,6960,6960,0
|
|
20231127,175000,296601110,6960,6960,6960,6960,0
|
|
20231127,174900,296601110,6960,6960,6960,6960,0
|
|
20231127,174800,296601110,6960,6960,6960,6960,0
|
|
20231127,174700,296601110,6960,6960,6960,6960,0
|
|
20231127,174600,296601110,6960,6960,6960,6960,0
|
|
20231127,174500,296601110,6960,6960,6960,6960,0
|
|
20231127,174400,296601110,6960,6960,6960,6960,0
|
|
20231127,174300,296601110,6960,6960,6960,6960,0
|
|
20231127,174200,296601110,6960,6960,6960,6960,0
|
|
20231127,174100,296601110,6960,6960,6960,6960,0
|
|
20231127,174000,296601110,6960,6960,6960,6960,0
|
|
20231127,173900,296601110,6960,6960,6960,6960,0
|
|
20231127,173800,296601110,6960,6960,6960,6960,0
|
|
20231127,173700,296601110,6960,6960,6960,6960,0
|
|
20231127,173600,296601110,6960,6960,6960,6960,0
|
|
20231127,173500,296601110,6960,6960,6960,6960,0
|
|
20231127,173400,296601110,6960,6960,6960,6960,0
|
|
20231127,173300,296601110,6960,6960,6960,6960,0
|
|
20231127,173200,296601110,6960,6960,6960,6960,0
|
|
20231127,173100,296601110,6960,6960,6960,6960,0
|
|
20231127,173000,296601110,6960,6960,6960,6960,0
|
|
20231127,172900,296601110,6960,6960,6960,6960,0
|
|
20231127,172800,296601110,6960,6960,6960,6960,0
|
|
20231127,172700,296601110,6960,6960,6960,6960,0
|
|
20231127,172600,296601110,6960,6960,6960,6960,0
|
|
20231127,172500,296601110,6960,6960,6960,6960,0
|
|
20231127,172400,296601110,6960,6960,6960,6960,1167
|
|
20231127,172300,296601110,6960,6960,6960,6960,0
|
|
20231127,172200,296601110,6960,6960,6960,6960,0
|
|
20231127,172100,296601110,6960,6960,6960,6960,0
|
|
20231127,172000,296601110,6960,6960,6960,6960,0
|
|
20231127,171900,296601110,6960,6960,6960,6960,0
|
|
20231127,171800,296601110,6960,6960,6960,6960,0
|
|
20231127,171700,296601110,6960,6960,6960,6960,0
|
|
20231127,171600,296601110,6960,6960,6960,6960,0
|
|
20231127,171500,296601110,6960,6960,6960,6960,0
|
|
20231127,171400,296601110,6960,6960,6960,6960,0
|
|
20231127,171300,296601110,6960,6960,6960,6960,0
|
|
20231127,171200,296601110,6960,6960,6960,6960,0
|
|
20231127,171100,296601110,6960,6960,6960,6960,0
|
|
20231127,171000,296601110,6960,6960,6960,6960,0
|
|
20231127,170900,296601110,6960,6960,6960,6960,0
|
|
20231127,170800,296601110,6960,6960,6960,6960,0
|
|
20231127,170700,296601110,6960,6960,6960,6960,0
|
|
20231127,170600,296601110,6960,6960,6960,6960,0
|
|
20231127,170500,296601110,6960,6960,6960,6960,0
|
|
20231127,170400,296601110,6960,6960,6960,6960,0
|
|
20231127,170300,296601110,6960,6960,6960,6960,0
|
|
20231127,170200,296601110,6960,6960,6960,6960,0
|
|
20231127,170100,296601110,6960,6960,6960,6960,0
|
|
20231127,170000,296601110,6960,6960,6960,6960,0
|
|
20231127,165900,296601110,6960,6960,6960,6960,0
|
|
20231127,165800,296601110,6960,6960,6960,6960,0
|
|
20231127,165700,296601110,6960,6960,6960,6960,0
|
|
20231127,165600,296601110,6960,6960,6960,6960,0
|
|
20231127,165500,296601110,6960,6960,6960,6960,0
|
|
20231127,165400,296601110,6960,6960,6960,6960,1167
|
|
20231127,165300,296601110,6960,6960,6960,6960,0
|
|
20231127,165200,296601110,6960,6960,6960,6960,0
|
|
20231127,165100,296601110,6960,6960,6960,6960,0
|
|
20231127,165000,296601110,6960,6960,6960,6960,0
|
|
20231127,164900,296601110,6960,6960,6960,6960,0
|
|
20231127,164800,296601110,6960,6960,6960,6960,0
|
|
20231127,164700,296601110,6960,6960,6960,6960,0
|
|
20231127,164600,296601110,6960,6960,6960,6960,0
|
|
20231127,164500,296601110,6960,6960,6960,6960,0
|
|
20231127,164400,296601110,6960,6960,6960,6960,0
|
|
20231127,164300,296601110,6960,6960,6960,6960,0
|
|
20231127,164200,296601110,6960,6960,6960,6960,0
|
|
20231127,164100,296601110,6960,6960,6960,6960,0
|
|
20231127,164000,296601110,6960,6960,6960,6960,0
|
|
20231127,163900,296601110,6960,6960,6960,6960,0
|
|
20231127,163800,296601110,6960,6960,6960,6960,0
|
|
20231127,163700,296601110,6960,6960,6960,6960,0
|
|
20231127,163600,296601110,6960,6960,6960,6960,0
|
|
20231127,163500,296601110,6960,6960,6960,6960,0
|
|
20231127,163400,296601110,6960,6960,6960,6960,0
|
|
20231127,163300,296601110,6960,6960,6960,6960,0
|
|
20231127,163200,296601110,6960,6960,6960,6960,0
|
|
20231127,163100,296601110,6960,6960,6960,6960,0
|
|
20231127,163000,296601110,6960,6960,6960,6960,0
|
|
20231127,162900,296601110,6960,6960,6960,6960,0
|
|
20231127,162800,296601110,6960,6960,6960,6960,0
|
|
20231127,162700,296601110,6960,6960,6960,6960,0
|
|
20231127,162600,296601110,6960,6960,6960,6960,0
|
|
20231127,162500,296601110,6960,6960,6960,6960,0
|
|
20231127,162400,296601110,6960,6960,6960,6960,1167
|
|
20231127,162300,296601110,6960,6960,6960,6960,0
|
|
20231127,162200,296601110,6960,6960,6960,6960,0
|
|
20231127,162100,296601110,6960,6960,6960,6960,0
|
|
20231127,162000,296601110,6960,6960,6960,6960,0
|
|
20231127,161900,296601110,6960,6960,6960,6960,0
|
|
20231127,161800,296601110,6960,6960,6960,6960,0
|
|
20231127,161700,296601110,6960,6960,6960,6960,0
|
|
20231127,161600,296601110,6960,6960,6960,6960,0
|
|
20231127,161500,296601110,6960,6960,6960,6960,0
|
|
20231127,161400,296601110,6960,6960,6960,6960,0
|
|
20231127,161300,296601110,6960,6960,6960,6960,0
|
|
20231127,161200,296601110,6960,6960,6960,6960,0
|
|
20231127,161100,296601110,6960,6960,6960,6960,0
|
|
20231127,161000,296601110,6960,6960,6960,6960,0
|
|
20231127,160900,296601110,6960,6960,6960,6960,0
|
|
20231127,160800,296601110,6960,6960,6960,6960,0
|
|
20231127,160700,296601110,6960,6960,6960,6960,0
|
|
20231127,160600,296601110,6960,6960,6960,6960,0
|
|
20231127,160500,296601110,6960,6960,6960,6960,0
|
|
20231127,160400,296601110,6960,6960,6960,6960,0
|
|
20231127,160300,296601110,6960,6960,6960,6960,0
|
|
20231127,160200,296601110,6960,6960,6960,6960,0
|
|
20231127,160100,296601110,6960,6960,6960,6960,0
|
|
20231127,160000,296601110,6960,6960,6960,6960,0
|
|
20231127,155900,296601110,6960,6960,6960,6960,0
|
|
20231127,155800,296601110,6960,6960,6960,6960,0
|
|
20231127,155700,296601110,6960,6960,6960,6960,0
|
|
20231127,155600,296601110,6960,6960,6960,6960,0
|
|
20231127,155500,296601110,6960,6960,6960,6960,0
|
|
20231127,155400,296601110,6960,6960,6960,6960,1167
|
|
20231127,155300,296601110,6960,6960,6960,6960,0
|
|
20231127,155200,296601110,6960,6960,6960,6960,0
|
|
20231127,155100,296601110,6960,6960,6960,6960,0
|
|
20231127,155000,296601110,6960,6960,6960,6960,0
|
|
20231127,154900,296601110,6960,6960,6960,6960,0
|
|
20231127,154800,296601110,6960,6960,6960,6960,0
|
|
20231127,154700,296601110,6960,6960,6960,6960,0
|
|
20231127,154600,296601110,6960,6960,6960,6960,0
|
|
20231127,154500,296601110,6960,6960,6960,6960,0
|
|
20231127,154400,296601110,6960,6960,6960,6960,0
|
|
20231127,154300,296601110,6960,6960,6960,6960,0
|
|
20231127,154200,296601110,6960,6960,6960,6960,0
|
|
20231127,154100,296601110,6960,6960,6960,6960,0
|
|
20231127,154000,296601110,6960,6960,6960,6960,0
|
|
20231127,153900,296601110,6960,6960,6960,6960,0
|
|
20231127,153800,296601110,6960,6960,6960,6960,0
|
|
20231127,153700,296601110,6960,6960,6960,6960,0
|
|
20231127,153600,296601110,6960,6960,6960,6960,0
|
|
20231127,153500,296601110,6960,6960,6960,6960,0
|
|
20231127,153400,296601110,6960,6960,6960,6960,0
|
|
20231127,153300,296601110,6960,6960,6960,6960,0
|
|
20231127,153200,296601110,6960,6960,6960,6960,0
|
|
20231127,153100,296601110,6960,6960,6960,6960,0
|
|
20231127,153000,296601110,6960,6960,6960,6960,1167
|
|
20231127,152900,288478790,6960,6960,6960,6960,0
|
|
20231127,152800,288478790,6960,6960,6960,6960,0
|
|
20231127,152700,288478790,6960,6960,6960,6960,0
|
|
20231127,152600,288478790,6960,6960,6960,6960,0
|
|
20231127,152500,288478790,6960,6960,6960,6960,0
|
|
20231127,152400,288478790,6960,6960,6960,6960,0
|
|
20231127,152300,288478790,6960,6960,6960,6960,0
|
|
20231127,152200,288478790,6960,6960,6960,6960,0
|
|
20231127,152100,288478790,6960,6960,6960,6960,0
|
|
20231127,152000,288478790,6960,6960,6960,6960,0
|
|
20231127,151900,288478790,6960,6960,6960,6960,147
|
|
20231127,151800,287455670,6960,6960,6960,6960,0
|
|
20231127,151700,287455670,6960,6950,6960,6950,82
|
|
20231127,151600,286885070,6960,6960,6960,6960,27
|
|
20231127,151500,286697150,6960,6960,6960,6960,489
|
|
20231127,151400,283293710,6960,6960,6960,6960,0
|
|
20231127,151300,283293710,6960,6960,6960,6960,0
|
|
20231127,151200,283293710,6960,6960,6960,6960,583
|
|
20231127,151100,279236030,6960,6960,6960,6950,1057
|
|
20231127,151000,271880200,6970,6960,6970,6960,324
|
|
20231127,150900,269624880,6970,6970,6970,6970,14
|
|
20231127,150800,269527300,6980,6970,6980,6950,1508
|
|
20231127,150700,259034250,6970,6970,6980,6970,756
|
|
20231127,150600,253764920,6970,6970,6970,6970,0
|
|
20231127,150500,253764920,6970,6970,6970,6970,1298
|
|
20231127,150400,244717860,6980,6980,6980,6980,1
|
|
20231127,150300,244710880,6980,6980,6980,6980,59
|
|
20231127,150200,244299060,6980,6980,6980,6980,2116
|
|
20231127,150100,229529380,6990,6990,6990,6990,0
|
|
20231127,150000,229529380,6990,6990,6990,6990,50
|
|
20231127,145900,229179880,6990,6990,6990,6990,80
|
|
20231127,145800,228620680,6990,6990,6990,6990,0
|
|
20231127,145700,228620680,6990,6990,6990,6990,100
|
|
20231127,145600,227921680,6990,6990,6990,6990,1
|
|
20231127,145500,227914690,6990,6990,6990,6990,0
|
|
20231127,145400,227914690,6990,6990,6990,6990,0
|
|
20231127,145300,227914690,6990,6990,6990,6990,5
|
|
20231127,145200,227879740,6990,6990,6990,6990,0
|
|
20231127,145100,227879740,6990,6990,6990,6990,20
|
|
20231127,145000,227739940,6990,6990,6990,6990,0
|
|
20231127,144900,227739940,6990,6990,6990,6990,0
|
|
20231127,144800,227739940,6990,6990,6990,6990,3
|
|
20231127,144700,227718970,7000,7000,7000,7000,0
|
|
20231127,144600,227718970,7000,7000,7000,7000,2
|
|
20231127,144500,227704970,7000,7000,7000,7000,4
|
|
20231127,144400,227676970,7000,7000,7000,7000,0
|
|
20231127,144300,227676970,7000,7000,7000,7000,1
|
|
20231127,144200,227669970,6990,6990,6990,6990,229
|
|
20231127,144100,226069260,6990,6990,6990,6990,21
|
|
20231127,144000,225922470,6990,6990,6990,6990,728
|
|
20231127,143900,220833750,7000,7000,7000,7000,5
|
|
20231127,143800,220798750,7000,7000,7000,7000,71
|
|
20231127,143700,220301750,7000,7000,7000,7000,0
|
|
20231127,143600,220301750,7000,7000,7000,7000,1
|
|
20231127,143500,220294750,7000,7000,7000,7000,150
|
|
20231127,143400,219244750,7000,7000,7000,7000,0
|
|
20231127,143300,219244750,7000,7000,7000,7000,0
|
|
20231127,143200,219244750,7000,7000,7000,7000,1
|
|
20231127,143100,219237750,6990,6990,6990,6990,50
|
|
20231127,143000,218888250,6990,6990,6990,6990,0
|
|
20231127,142900,218888250,6990,6990,6990,6990,91
|
|
20231127,142800,218252160,6990,6990,6990,6990,11
|
|
20231127,142700,218175270,6990,7000,7000,6990,25
|
|
20231127,142600,218000320,6980,6990,6990,6980,1001
|
|
20231127,142500,211003340,6990,6990,6990,6990,0
|
|
20231127,142400,211003340,6990,6990,6990,6990,0
|
|
20231127,142300,211003340,6990,6990,6990,6990,0
|
|
20231127,142200,211003340,6990,6990,6990,6990,1
|
|
20231127,142100,210996350,6990,6990,6990,6990,0
|
|
20231127,142000,210996350,6990,6990,6990,6990,0
|
|
20231127,141900,210996350,6990,6990,6990,6990,0
|
|
20231127,141800,210996350,6990,6990,6990,6990,121
|
|
20231127,141700,210150560,6990,6990,6990,6990,28
|
|
20231127,141600,209954840,7000,7000,7000,7000,0
|
|
20231127,141500,209954840,7000,7000,7000,7000,5
|
|
20231127,141400,209919840,7000,7000,7000,7000,0
|
|
20231127,141300,209919840,7000,7000,7000,7000,0
|
|
20231127,141200,209919840,7000,7000,7000,7000,0
|
|
20231127,141100,209919840,7000,7000,7000,7000,10
|
|
20231127,141000,209849840,7000,7000,7000,7000,0
|
|
20231127,140900,209849840,7000,7000,7000,7000,0
|
|
20231127,140800,209849840,7000,7000,7000,7000,0
|
|
20231127,140700,209849840,7000,7000,7000,7000,35
|
|
20231127,140600,209604840,7000,6990,7000,6990,4
|
|
20231127,140500,209576870,7000,6990,7000,6990,2
|
|
20231127,140400,209562880,7000,7000,7000,7000,0
|
|
20231127,140300,209562880,7000,6990,7000,6980,31
|
|
20231127,140200,209346460,6980,6980,6980,6980,0
|
|
20231127,140100,209346460,6980,6980,6980,6980,1
|
|
20231127,140000,209339480,6990,6990,6990,6990,370
|
|
20231127,135900,206753180,7010,7010,7010,7010,0
|
|
20231127,135800,206753180,7010,7010,7010,7010,0
|
|
20231127,135700,206753180,7010,7010,7010,7010,0
|
|
20231127,135600,206753180,7010,7010,7010,7010,20
|
|
20231127,135500,206612980,7010,7010,7010,7010,0
|
|
20231127,135400,206612980,7010,7010,7010,7010,0
|
|
20231127,135300,206612980,7010,7010,7010,7010,0
|
|
20231127,135200,206612980,7010,7010,7010,7010,0
|
|
20231127,135100,206612980,7010,7010,7010,7010,0
|
|
20231127,135000,206612980,7010,7000,7010,7000,101
|
|
20231127,134900,205905970,7000,7000,7000,7000,1
|
|
20231127,134800,205898970,6990,6990,6990,6990,482
|
|
20231127,134700,202529790,6990,6990,6990,6990,30
|
|
20231127,134600,202320090,6990,6990,6990,6990,5
|
|
20231127,134500,202285140,7000,7000,7000,7000,2
|
|
20231127,134400,202271140,7000,7000,7000,7000,10
|
|
20231127,134300,202201140,7000,7000,7000,7000,0
|
|
20231127,134200,202201140,7000,7000,7000,7000,0
|
|
20231127,134100,202201140,7000,7000,7000,7000,0
|
|
20231127,134000,202201140,7000,7000,7000,7000,0
|
|
20231127,133900,202201140,7000,7000,7000,7000,1
|
|
20231127,133800,202194140,6990,6990,6990,6990,1
|
|
20231127,133700,202187150,7010,7010,7010,7010,1
|
|
20231127,133600,202180140,7000,6990,7000,6990,84
|
|
20231127,133500,201592970,6990,6990,6990,6990,502
|
|
20231127,133400,198083990,6990,6990,6990,6990,0
|
|
20231127,133300,198083990,6990,6990,6990,6990,10
|
|
20231127,133200,198014090,6990,6990,6990,6990,10
|
|
20231127,133100,197944190,6990,6990,6990,6990,350
|
|
20231127,133000,195497690,6990,6990,6990,6990,10
|
|
20231127,132900,195427790,6980,6980,6980,6980,0
|
|
20231127,132800,195427790,6980,6980,6980,6980,301
|
|
20231127,132700,193326810,6990,6990,6990,6990,18
|
|
20231127,132600,193200990,6980,6980,6980,6980,0
|
|
20231127,132500,193200990,6980,6980,6980,6980,0
|
|
20231127,132400,193200990,6980,6980,6980,6980,7
|
|
20231127,132300,193152130,6990,6990,6990,6990,2
|
|
20231127,132200,193138150,6980,6990,6990,6980,9
|
|
20231127,132100,193075310,6980,6980,6980,6980,0
|
|
20231127,132000,193075310,6980,6980,6980,6980,50
|
|
20231127,131900,192726310,6980,6980,6980,6980,0
|
|
20231127,131800,192726310,6980,6980,6980,6980,0
|
|
20231127,131700,192726310,6980,6980,6980,6980,98
|
|
20231127,131600,192042270,6980,6980,6980,6980,0
|
|
20231127,131500,192042270,6980,6990,6990,6980,98
|
|
20231127,131400,191357530,6990,6990,6990,6990,0
|
|
20231127,131300,191357530,6990,6990,6990,6990,0
|
|
20231127,131200,191357530,6990,6990,6990,6990,0
|
|
20231127,131100,191357530,6990,6990,6990,6990,0
|
|
20231127,131000,191357530,6990,6990,6990,6990,0
|
|
20231127,130900,191357530,6990,6990,6990,6990,0
|
|
20231127,130800,191357530,6990,6990,6990,6990,1
|
|
20231127,130700,191350540,6990,6990,6990,6990,34
|
|
20231127,130600,191112880,6990,6990,6990,6990,0
|
|
20231127,130500,191112880,6990,6990,6990,6990,0
|
|
20231127,130400,191112880,6990,7000,7000,6990,18
|
|
20231127,130300,190987050,6990,6990,6990,6990,0
|
|
20231127,130200,190987050,6990,6990,6990,6990,0
|
|
20231127,130100,190987050,6990,6990,6990,6990,0
|
|
20231127,130000,190987050,6990,6990,6990,6990,0
|
|
20231127,125900,190987050,6990,6990,6990,6990,0
|
|
20231127,125800,190987050,6990,6990,6990,6990,0
|
|
20231127,125700,190987050,6990,6990,6990,6990,3
|
|
20231127,125600,190966080,6990,7020,7020,6990,3
|
|
20231127,125500,190945080,6980,6980,6980,6980,0
|
|
20231127,125400,190945080,6980,6980,6980,6980,1
|
|
20231127,125300,190938100,7030,7030,7030,7030,0
|
|
20231127,125200,190938100,7030,7030,7030,7030,0
|
|
20231127,125100,190938100,7030,6990,7030,6990,405
|
|
20231127,125000,188104440,6990,6990,6990,6990,1
|
|
20231127,124900,188097450,6980,6980,6980,6980,0
|
|
20231127,124800,188097450,6980,6980,6980,6980,0
|
|
20231127,124700,188097450,6980,6980,6980,6980,0
|
|
20231127,124600,188097450,6980,6980,6980,6980,451
|
|
20231127,124500,184949470,6990,6990,6990,6990,10
|
|
20231127,124400,184879570,6990,6990,6990,6990,1
|
|
20231127,124300,184872580,6990,6990,6990,6990,304
|
|
20231127,124200,182747620,6990,6980,6990,6980,2
|
|
20231127,124100,182733650,6980,6980,6980,6980,1
|
|
20231127,124000,182726670,6990,6990,6990,6990,2
|
|
20231127,123900,182712690,6990,6990,6990,6990,10
|
|
20231127,123800,182642790,6990,6990,6990,6990,195
|
|
20231127,123700,181279740,6990,6990,6990,6990,7
|
|
20231127,123600,181230810,6990,6990,6990,6990,0
|
|
20231127,123500,181230810,6990,6990,6990,6990,0
|
|
20231127,123400,181230810,6990,6990,6990,6990,0
|
|
20231127,123300,181230810,6990,6990,6990,6990,3
|
|
20231127,123200,181209840,6990,6990,6990,6990,1
|
|
20231127,123100,181202850,6990,6990,6990,6990,27
|
|
20231127,123000,181014120,7000,7000,7000,7000,0
|
|
20231127,122900,181014120,7000,7000,7000,7000,0
|
|
20231127,122800,181014120,7000,7000,7000,7000,1
|
|
20231127,122700,181007120,6990,6990,6990,6990,0
|
|
20231127,122600,181007120,6990,6990,6990,6990,1
|
|
20231127,122500,181000130,7000,7010,7010,6990,2227
|
|
20231127,122400,165411780,7010,7010,7010,7010,0
|
|
20231127,122300,165411780,7010,7010,7010,7010,0
|
|
20231127,122200,165411780,7010,7010,7010,7010,1
|
|
20231127,122100,165404770,7000,7000,7000,7000,0
|
|
20231127,122000,165404770,7000,7000,7000,7000,0
|
|
20231127,121900,165404770,7000,7000,7000,7000,1
|
|
20231127,121800,165397770,7000,7000,7000,7000,0
|
|
20231127,121700,165397770,7000,7000,7000,7000,0
|
|
20231127,121600,165397770,7000,7000,7000,7000,0
|
|
20231127,121500,165397770,7000,7000,7000,7000,0
|
|
20231127,121400,165397770,7000,7010,7010,7000,1113
|
|
20231127,121300,157606270,7020,7020,7020,7020,0
|
|
20231127,121200,157606270,7020,7020,7020,7020,0
|
|
20231127,121100,157606270,7020,7020,7020,7020,0
|
|
20231127,121000,157606270,7020,7020,7020,7020,0
|
|
20231127,120900,157606270,7020,7020,7020,7020,0
|
|
20231127,120800,157606270,7020,7020,7020,7020,0
|
|
20231127,120700,157606270,7020,7020,7020,7020,0
|
|
20231127,120600,157606270,7020,7020,7020,7020,0
|
|
20231127,120500,157606270,7020,7020,7020,7020,0
|
|
20231127,120400,157606270,7020,7020,7020,7020,42
|
|
20231127,120300,157311430,6990,6990,6990,6990,0
|
|
20231127,120200,157311430,6990,6990,6990,6990,0
|
|
20231127,120100,157311430,6990,6990,6990,6990,147
|
|
20231127,120000,156283900,7000,7000,7000,7000,0
|
|
20231127,115900,156283900,7000,7000,7000,7000,1
|
|
20231127,115800,156276900,6990,6990,6990,6990,0
|
|
20231127,115700,156276900,6990,6990,6990,6990,0
|
|
20231127,115600,156276900,6990,6990,6990,6990,34
|
|
20231127,115500,156039240,6990,7000,7000,6990,119
|
|
20231127,115400,155207420,7000,7000,7000,7000,0
|
|
20231127,115300,155207420,7000,7000,7000,7000,141
|
|
20231127,115200,154220420,7010,7020,7020,6990,423
|
|
20231127,115100,151263580,7000,7000,7000,7000,883
|
|
20231127,115000,145082580,7020,7020,7020,7020,0
|
|
20231127,114900,145082580,7020,7020,7020,7020,0
|
|
20231127,114800,145082580,7020,7020,7020,7020,1
|
|
20231127,114700,145075560,7010,7010,7010,7010,30
|
|
20231127,114600,144865260,7060,7060,7060,7060,0
|
|
20231127,114500,144865260,7060,7060,7060,7060,0
|
|
20231127,114400,144865260,7060,7060,7060,7060,0
|
|
20231127,114300,144865260,7060,7060,7060,7060,0
|
|
20231127,114200,144865260,7060,7060,7060,7060,0
|
|
20231127,114100,144865260,7060,7010,7060,7010,42
|
|
20231127,114000,144570790,7010,7010,7010,7010,0
|
|
20231127,113900,144570790,7010,7010,7010,7010,58
|
|
20231127,113800,144164210,7010,7020,7020,7010,1369
|
|
20231127,113700,134567010,7020,7020,7020,7020,0
|
|
20231127,113600,134567010,7020,7020,7020,7020,0
|
|
20231127,113500,134567010,7020,7020,7020,7020,5
|
|
20231127,113400,134531910,7040,7040,7040,7040,1
|
|
20231127,113300,134524870,7040,7040,7040,7040,0
|
|
20231127,113200,134524870,7040,7040,7040,7040,10
|
|
20231127,113100,134454470,7030,7030,7030,7030,2
|
|
20231127,113000,134440410,7010,7010,7010,7010,20
|
|
20231127,112900,134300210,7010,7010,7010,7010,6
|
|
20231127,112800,134258150,7010,7010,7010,7010,24
|
|
20231127,112700,134089910,7020,7020,7020,7020,53
|
|
20231127,112600,133717850,7020,7010,7020,7010,440
|
|
20231127,112500,130631250,7020,7020,7020,7020,180
|
|
20231127,112400,129367650,7040,7040,7040,7040,0
|
|
20231127,112300,129367650,7040,7040,7040,7040,0
|
|
20231127,112200,129367650,7040,7040,7040,7040,0
|
|
20231127,112100,129367650,7040,7040,7040,7040,0
|
|
20231127,112000,129367650,7040,7040,7040,7040,0
|
|
20231127,111900,129367650,7040,7040,7040,7040,20
|
|
20231127,111800,129226850,7050,7020,7050,7020,340
|
|
20231127,111700,126835850,7020,7020,7020,7020,0
|
|
20231127,111600,126835850,7020,7020,7020,7020,2217
|
|
20231127,111500,111272510,7030,7030,7030,7030,40
|
|
20231127,111400,110991310,7070,7070,7070,7070,0
|
|
20231127,111300,110991310,7070,7070,7070,7070,0
|
|
20231127,111200,110991310,7070,7070,7070,7070,0
|
|
20231127,111100,110991310,7070,7070,7070,7070,0
|
|
20231127,111000,110991310,7070,7070,7070,7070,0
|
|
20231127,110900,110991310,7070,7020,7070,7020,351
|
|
20231127,110800,108527240,7070,7070,7070,7070,0
|
|
20231127,110700,108527240,7070,7040,7070,7030,434
|
|
20231127,110600,105467190,7040,7040,7040,7040,0
|
|
20231127,110500,105467190,7040,7040,7040,7040,13
|
|
20231127,110400,105375670,7060,7060,7060,7060,0
|
|
20231127,110300,105375670,7060,7060,7060,7060,1
|
|
20231127,110200,105368610,7070,7070,7070,7070,0
|
|
20231127,110100,105368610,7070,7070,7070,7070,0
|
|
20231127,110000,105368610,7070,7070,7070,7070,0
|
|
20231127,105900,105368610,7070,7070,7070,7070,0
|
|
20231127,105800,105368610,7070,7040,7070,7040,5
|
|
20231127,105700,105333380,7060,7050,7070,7050,401
|
|
20231127,105600,102506290,7050,7050,7050,7050,9
|
|
20231127,105500,102442840,7050,7050,7050,7050,0
|
|
20231127,105400,102442840,7050,7050,7050,7050,0
|
|
20231127,105300,102442840,7050,7050,7050,7050,7
|
|
20231127,105200,102393490,7050,7050,7050,7050,0
|
|
20231127,105100,102393490,7050,7050,7050,7050,0
|
|
20231127,105000,102393490,7050,7050,7050,7050,31
|
|
20231127,104900,102174940,7030,7030,7030,7030,180
|
|
20231127,104800,100909540,7030,7030,7030,7030,150
|
|
20231127,104700,99855040,7020,7020,7020,7020,27
|
|
20231127,104600,99665500,7030,7020,7030,7020,458
|
|
20231127,104500,96446100,7030,7030,7030,7030,20
|
|
20231127,104400,96305500,7030,7030,7030,7030,0
|
|
20231127,104300,96305500,7030,7030,7030,7030,0
|
|
20231127,104200,96305500,7030,7030,7030,7030,0
|
|
20231127,104100,96305500,7030,7030,7030,7030,1
|
|
20231127,104000,96298470,7030,7030,7030,7030,50
|
|
20231127,103900,95946970,7030,7030,7030,7030,0
|
|
20231127,103800,95946970,7030,7030,7030,7030,0
|
|
20231127,103700,95946970,7030,7010,7030,7010,23
|
|
20231127,103600,95785640,7030,7020,7030,7020,3
|
|
20231127,103500,95764570,7020,7010,7020,7010,6
|
|
20231127,103400,95722490,7010,7010,7010,7010,0
|
|
20231127,103300,95722490,7010,7010,7010,7010,21
|
|
20231127,103200,95575280,7020,7030,7030,7020,1899
|
|
20231127,103100,82240010,7030,7030,7030,7030,0
|
|
20231127,103000,82240010,7030,7030,7030,7030,27
|
|
20231127,102900,82050200,7030,7030,7030,7030,176
|
|
20231127,102800,80812920,7020,7020,7020,7020,0
|
|
20231127,102700,80812920,7020,7020,7020,7020,0
|
|
20231127,102600,80812920,7020,7020,7020,7020,0
|
|
20231127,102500,80812920,7020,7020,7020,7020,0
|
|
20231127,102400,80812920,7020,7020,7020,7020,0
|
|
20231127,102300,80812920,7020,7020,7020,7020,0
|
|
20231127,102200,80812920,7020,7020,7020,7020,0
|
|
20231127,102100,80812920,7020,7020,7020,7020,0
|
|
20231127,102000,80812920,7020,7020,7030,7020,5
|
|
20231127,101900,80777800,7020,7020,7020,7020,0
|
|
20231127,101800,80777800,7020,7020,7020,7020,105
|
|
20231127,101700,80040700,7020,7020,7020,7020,0
|
|
20231127,101600,80040700,7020,7020,7020,7020,0
|
|
20231127,101500,80040700,7020,7020,7020,7020,2
|
|
20231127,101400,80026660,7020,7020,7020,7020,0
|
|
20231127,101300,80026660,7020,7020,7020,7020,62
|
|
20231127,101200,79591420,7020,7020,7020,7020,151
|
|
20231127,101100,78531400,7020,7020,7020,7020,0
|
|
20231127,101000,78531400,7020,7020,7020,7020,416
|
|
20231127,100900,75611080,7020,7030,7030,7020,200
|
|
20231127,100800,74206780,7020,7020,7020,7020,0
|
|
20231127,100700,74206780,7020,7020,7020,7020,150
|
|
20231127,100600,73153780,7020,7020,7020,7020,0
|
|
20231127,100500,73153780,7020,7020,7020,7020,0
|
|
20231127,100400,73153780,7020,7020,7020,7020,2
|
|
20231127,100300,73139740,7020,7030,7030,7020,488
|
|
20231127,100200,69709930,7030,7030,7030,7030,0
|
|
20231127,100100,69709930,7030,7030,7030,7030,0
|
|
20231127,100000,69709930,7030,7030,7030,7030,0
|
|
20231127,095900,69709930,7030,7040,7040,7030,212
|
|
20231127,095800,68218770,7040,7040,7040,7040,0
|
|
20231127,095700,68218770,7040,7040,7040,7040,19
|
|
20231127,095600,68085010,7070,7070,7070,7070,1
|
|
20231127,095500,68077940,7040,7040,7040,7040,0
|
|
20231127,095400,68077940,7040,7040,7040,7040,0
|
|
20231127,095300,68077940,7040,7040,7040,7040,0
|
|
20231127,095200,68077940,7040,7040,7040,7040,0
|
|
20231127,095100,68077940,7040,7040,7040,7040,630
|
|
20231127,095000,63642740,7070,7070,7070,7070,0
|
|
20231127,094900,63642740,7070,7070,7070,7070,0
|
|
20231127,094800,63642740,7070,7070,7070,7070,1
|
|
20231127,094700,63635670,7020,7020,7020,7020,0
|
|
20231127,094600,63635670,7020,7020,7020,7020,0
|
|
20231127,094500,63635670,7020,7020,7020,7020,0
|
|
20231127,094400,63635670,7020,7020,7020,7020,0
|
|
20231127,094300,63635670,7020,7020,7020,7020,255
|
|
20231127,094200,61845570,7020,7020,7020,7020,202
|
|
20231127,094100,60427530,7020,7030,7030,7020,682
|
|
20231127,094000,55638890,7020,7020,7020,7020,0
|
|
20231127,093900,55638890,7020,7040,7040,7020,781
|
|
20231127,093800,50152620,7040,7050,7050,7040,14
|
|
20231127,093700,50054050,7070,7070,7070,7070,7
|
|
20231127,093600,50004560,7070,7070,7070,7070,0
|
|
20231127,093500,50004560,7070,7070,7070,7070,0
|
|
20231127,093400,50004560,7070,7040,7070,7030,66
|
|
20231127,093300,49540200,7040,7070,7070,7040,71
|
|
20231127,093200,49040330,7040,7040,7040,7040,0
|
|
20231127,093100,49040330,7040,7040,7040,7040,0
|
|
20231127,093000,49040330,7040,7040,7040,7040,0
|
|
20231127,092900,49040330,7040,7050,7050,7040,655
|
|
20231127,092800,44428330,7070,7070,7070,7070,0
|
|
20231127,092700,44428330,7070,7040,7070,7040,290
|
|
20231127,092600,42386510,7050,7060,7060,7050,1524
|
|
20231127,092500,31641810,7050,7050,7050,7050,26
|
|
20231127,092400,31458510,7050,7050,7050,7050,0
|
|
20231127,092300,31458510,7050,7050,7050,7050,0
|
|
20231127,092200,31458510,7050,7050,7050,7050,34
|
|
20231127,092100,31218810,7050,7050,7060,7050,69
|
|
20231127,092000,30732340,7050,7050,7050,7050,0
|
|
20231127,091900,30732340,7050,7050,7050,7050,0
|
|
20231127,091800,30732340,7050,7050,7050,7040,9
|
|
20231127,091700,30668910,7050,7050,7050,7050,0
|
|
20231127,091600,30668910,7050,7050,7050,7050,89
|
|
20231127,091500,30041460,7050,7070,7070,7050,638
|
|
20231127,091400,25540490,7070,7070,7070,7070,50
|
|
20231127,091300,25186990,7070,7070,7070,7070,7
|
|
20231127,091200,25137500,7070,7070,7070,7070,331
|
|
20231127,091100,22797330,7060,7060,7060,7060,0
|
|
20231127,091000,22797330,7060,7060,7060,7060,83
|
|
20231127,090900,22211350,7060,7060,7060,7060,20
|
|
20231127,090800,22070150,7050,7050,7050,7050,270
|
|
20231127,090700,20166650,7040,7050,7050,7040,141
|
|
20231127,090600,19173710,7040,7040,7040,7040,230
|
|
20231127,090500,17554510,7020,7040,7040,7020,803
|
|
20231127,090400,11915380,7030,7040,7040,7030,75
|
|
20231127,090300,11388010,7050,7050,7050,7050,3
|
|
20231127,090200,11366860,7050,7060,7060,7050,280
|
|
20231127,090100,9392850,7070,7080,7080,7070,843
|
|
20231127,090000,3429750,7090,7150,7150,7080,481
|