686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,202300,285650750,6960,6960,6960,6960,735
|
|
20231128,202200,285650750,6960,6960,6960,6960,0
|
|
20231128,202100,285650750,6960,6960,6960,6960,0
|
|
20231128,202000,285650750,6960,6960,6960,6960,0
|
|
20231128,201900,285650750,6960,6960,6960,6960,0
|
|
20231128,201800,285650750,6960,6960,6960,6960,0
|
|
20231128,201700,285650750,6960,6960,6960,6960,0
|
|
20231128,201600,285650750,6960,6960,6960,6960,0
|
|
20231128,201500,285650750,6960,6960,6960,6960,0
|
|
20231128,201400,285650750,6960,6960,6960,6960,0
|
|
20231128,201300,285650750,6960,6960,6960,6960,0
|
|
20231128,201200,285650750,6960,6960,6960,6960,0
|
|
20231128,201100,285650750,6960,6960,6960,6960,0
|
|
20231128,201000,285650750,6960,6960,6960,6960,0
|
|
20231128,200900,285650750,6960,6960,6960,6960,0
|
|
20231128,200800,285650750,6960,6960,6960,6960,0
|
|
20231128,200700,285650750,6960,6960,6960,6960,0
|
|
20231128,200600,285650750,6960,6960,6960,6960,0
|
|
20231128,200500,285650750,6960,6960,6960,6960,0
|
|
20231128,200400,285650750,6960,6960,6960,6960,0
|
|
20231128,200300,285650750,6960,6960,6960,6960,0
|
|
20231128,200200,285650750,6960,6960,6960,6960,0
|
|
20231128,200100,285650750,6960,6960,6960,6960,0
|
|
20231128,200000,285650750,6960,6960,6960,6960,0
|
|
20231128,195900,285650750,6960,6960,6960,6960,0
|
|
20231128,195800,285650750,6960,6960,6960,6960,0
|
|
20231128,195700,285650750,6960,6960,6960,6960,0
|
|
20231128,195600,285650750,6960,6960,6960,6960,0
|
|
20231128,195500,285650750,6960,6960,6960,6960,0
|
|
20231128,195400,285650750,6960,6960,6960,6960,0
|
|
20231128,195300,285650750,6960,6960,6960,6960,735
|
|
20231128,195200,285650750,6960,6960,6960,6960,0
|
|
20231128,195100,285650750,6960,6960,6960,6960,0
|
|
20231128,195000,285650750,6960,6960,6960,6960,0
|
|
20231128,194900,285650750,6960,6960,6960,6960,0
|
|
20231128,194800,285650750,6960,6960,6960,6960,0
|
|
20231128,194700,285650750,6960,6960,6960,6960,0
|
|
20231128,194600,285650750,6960,6960,6960,6960,0
|
|
20231128,194500,285650750,6960,6960,6960,6960,0
|
|
20231128,194400,285650750,6960,6960,6960,6960,0
|
|
20231128,194300,285650750,6960,6960,6960,6960,0
|
|
20231128,194200,285650750,6960,6960,6960,6960,0
|
|
20231128,194100,285650750,6960,6960,6960,6960,0
|
|
20231128,194000,285650750,6960,6960,6960,6960,0
|
|
20231128,193900,285650750,6960,6960,6960,6960,0
|
|
20231128,193800,285650750,6960,6960,6960,6960,0
|
|
20231128,193700,285650750,6960,6960,6960,6960,0
|
|
20231128,193600,285650750,6960,6960,6960,6960,0
|
|
20231128,193500,285650750,6960,6960,6960,6960,0
|
|
20231128,193400,285650750,6960,6960,6960,6960,0
|
|
20231128,193300,285650750,6960,6960,6960,6960,0
|
|
20231128,193200,285650750,6960,6960,6960,6960,0
|
|
20231128,193100,285650750,6960,6960,6960,6960,0
|
|
20231128,193000,285650750,6960,6960,6960,6960,0
|
|
20231128,192900,285650750,6960,6960,6960,6960,0
|
|
20231128,192800,285650750,6960,6960,6960,6960,0
|
|
20231128,192700,285650750,6960,6960,6960,6960,0
|
|
20231128,192600,285650750,6960,6960,6960,6960,0
|
|
20231128,192500,285650750,6960,6960,6960,6960,0
|
|
20231128,192400,285650750,6960,6960,6960,6960,0
|
|
20231128,192300,285650750,6960,6960,6960,6960,735
|
|
20231128,192200,285650750,6960,6960,6960,6960,0
|
|
20231128,192100,285650750,6960,6960,6960,6960,0
|
|
20231128,192000,285650750,6960,6960,6960,6960,0
|
|
20231128,191900,285650750,6960,6960,6960,6960,0
|
|
20231128,191800,285650750,6960,6960,6960,6960,0
|
|
20231128,191700,285650750,6960,6960,6960,6960,0
|
|
20231128,191600,285650750,6960,6960,6960,6960,0
|
|
20231128,191500,285650750,6960,6960,6960,6960,0
|
|
20231128,191400,285650750,6960,6960,6960,6960,0
|
|
20231128,191300,285650750,6960,6960,6960,6960,0
|
|
20231128,191200,285650750,6960,6960,6960,6960,0
|
|
20231128,191100,285650750,6960,6960,6960,6960,0
|
|
20231128,191000,285650750,6960,6960,6960,6960,0
|
|
20231128,190900,285650750,6960,6960,6960,6960,0
|
|
20231128,190800,285650750,6960,6960,6960,6960,0
|
|
20231128,190700,285650750,6960,6960,6960,6960,0
|
|
20231128,190600,285650750,6960,6960,6960,6960,0
|
|
20231128,190500,285650750,6960,6960,6960,6960,0
|
|
20231128,190400,285650750,6960,6960,6960,6960,0
|
|
20231128,190300,285650750,6960,6960,6960,6960,0
|
|
20231128,190200,285650750,6960,6960,6960,6960,0
|
|
20231128,190100,285650750,6960,6960,6960,6960,0
|
|
20231128,190000,285650750,6960,6960,6960,6960,0
|
|
20231128,185900,285650750,6960,6960,6960,6960,0
|
|
20231128,185800,285650750,6960,6960,6960,6960,0
|
|
20231128,185700,285650750,6960,6960,6960,6960,0
|
|
20231128,185600,285650750,6960,6960,6960,6960,0
|
|
20231128,185500,285650750,6960,6960,6960,6960,0
|
|
20231128,185400,285650750,6960,6960,6960,6960,0
|
|
20231128,185300,285650750,6960,6960,6960,6960,735
|
|
20231128,185200,285650750,6960,6960,6960,6960,0
|
|
20231128,185100,285650750,6960,6960,6960,6960,0
|
|
20231128,185000,285650750,6960,6960,6960,6960,0
|
|
20231128,184900,285650750,6960,6960,6960,6960,0
|
|
20231128,184800,285650750,6960,6960,6960,6960,0
|
|
20231128,184700,285650750,6960,6960,6960,6960,0
|
|
20231128,184600,285650750,6960,6960,6960,6960,0
|
|
20231128,184500,285650750,6960,6960,6960,6960,0
|
|
20231128,184400,285650750,6960,6960,6960,6960,0
|
|
20231128,184300,285650750,6960,6960,6960,6960,0
|
|
20231128,184200,285650750,6960,6960,6960,6960,0
|
|
20231128,184100,285650750,6960,6960,6960,6960,0
|
|
20231128,184000,285650750,6960,6960,6960,6960,0
|
|
20231128,183900,285650750,6960,6960,6960,6960,0
|
|
20231128,183800,285650750,6960,6960,6960,6960,0
|
|
20231128,183700,285650750,6960,6960,6960,6960,0
|
|
20231128,183600,285650750,6960,6960,6960,6960,0
|
|
20231128,183500,285650750,6960,6960,6960,6960,0
|
|
20231128,183400,285650750,6960,6960,6960,6960,0
|
|
20231128,183300,285650750,6960,6960,6960,6960,0
|
|
20231128,183200,285650750,6960,6960,6960,6960,0
|
|
20231128,183100,285650750,6960,6960,6960,6960,0
|
|
20231128,183000,285650750,6960,6960,6960,6960,0
|
|
20231128,182900,285650750,6960,6960,6960,6960,0
|
|
20231128,182800,285650750,6960,6960,6960,6960,0
|
|
20231128,182700,285650750,6960,6960,6960,6960,0
|
|
20231128,182600,285650750,6960,6960,6960,6960,0
|
|
20231128,182500,285650750,6960,6960,6960,6960,0
|
|
20231128,182400,285650750,6960,6960,6960,6960,0
|
|
20231128,182300,285650750,6960,6960,6960,6960,735
|
|
20231128,182200,285650750,6960,6960,6960,6960,0
|
|
20231128,182100,285650750,6960,6960,6960,6960,0
|
|
20231128,182000,285650750,6960,6960,6960,6960,0
|
|
20231128,181900,285650750,6960,6960,6960,6960,0
|
|
20231128,181800,285650750,6960,6960,6960,6960,0
|
|
20231128,181700,285650750,6960,6960,6960,6960,0
|
|
20231128,181600,285650750,6960,6960,6960,6960,0
|
|
20231128,181500,285650750,6960,6960,6960,6960,0
|
|
20231128,181400,285650750,6960,6960,6960,6960,0
|
|
20231128,181300,285650750,6960,6960,6960,6960,0
|
|
20231128,181200,285650750,6960,6960,6960,6960,0
|
|
20231128,181100,285650750,6960,6960,6960,6960,0
|
|
20231128,181000,285650750,6960,6960,6960,6960,0
|
|
20231128,180900,285650750,6960,6960,6960,6960,0
|
|
20231128,180800,285650750,6960,6960,6960,6960,0
|
|
20231128,180700,285650750,6960,6960,6960,6960,0
|
|
20231128,180600,285650750,6960,6960,6960,6960,0
|
|
20231128,180500,285650750,6960,6960,6960,6960,0
|
|
20231128,180400,285650750,6960,6960,6960,6960,0
|
|
20231128,180300,285650750,6960,6960,6960,6960,0
|
|
20231128,180200,285650750,6960,6960,6960,6960,0
|
|
20231128,180100,285650750,6960,6960,6960,6960,0
|
|
20231128,180000,285650750,6960,6960,6960,6960,0
|
|
20231128,175900,285650750,6960,6960,6960,6960,0
|
|
20231128,175800,285650750,6960,6960,6960,6960,0
|
|
20231128,175700,285650750,6960,6960,6960,6960,0
|
|
20231128,175600,285650750,6960,6960,6960,6960,0
|
|
20231128,175500,285650750,6960,6960,6960,6960,0
|
|
20231128,175400,285650750,6960,6960,6960,6960,0
|
|
20231128,175300,285650750,6960,6960,6960,6960,735
|
|
20231128,175200,285650750,6960,6960,6960,6960,0
|
|
20231128,175100,285650750,6960,6960,6960,6960,0
|
|
20231128,175000,285650750,6960,6960,6960,6960,0
|
|
20231128,174900,285650750,6960,6960,6960,6960,0
|
|
20231128,174800,285650750,6960,6960,6960,6960,0
|
|
20231128,174700,285650750,6960,6960,6960,6960,0
|
|
20231128,174600,285650750,6960,6960,6960,6960,0
|
|
20231128,174500,285650750,6960,6960,6960,6960,0
|
|
20231128,174400,285650750,6960,6960,6960,6960,0
|
|
20231128,174300,285650750,6960,6960,6960,6960,0
|
|
20231128,174200,285650750,6960,6960,6960,6960,0
|
|
20231128,174100,285650750,6960,6960,6960,6960,0
|
|
20231128,174000,285650750,6960,6960,6960,6960,0
|
|
20231128,173900,285650750,6960,6960,6960,6960,0
|
|
20231128,173800,285650750,6960,6960,6960,6960,0
|
|
20231128,173700,285650750,6960,6960,6960,6960,0
|
|
20231128,173600,285650750,6960,6960,6960,6960,0
|
|
20231128,173500,285650750,6960,6960,6960,6960,0
|
|
20231128,173400,285650750,6960,6960,6960,6960,0
|
|
20231128,173300,285650750,6960,6960,6960,6960,0
|
|
20231128,173200,285650750,6960,6960,6960,6960,0
|
|
20231128,173100,285650750,6960,6960,6960,6960,0
|
|
20231128,173000,285650750,6960,6960,6960,6960,0
|
|
20231128,172900,285650750,6960,6960,6960,6960,0
|
|
20231128,172800,285650750,6960,6960,6960,6960,0
|
|
20231128,172700,285650750,6960,6960,6960,6960,0
|
|
20231128,172600,285650750,6960,6960,6960,6960,0
|
|
20231128,172500,285650750,6960,6960,6960,6960,0
|
|
20231128,172400,285650750,6960,6960,6960,6960,0
|
|
20231128,172300,285650750,6960,6960,6960,6960,735
|
|
20231128,172200,285650750,6960,6960,6960,6960,0
|
|
20231128,172100,285650750,6960,6960,6960,6960,0
|
|
20231128,172000,285650750,6960,6960,6960,6960,0
|
|
20231128,171900,285650750,6960,6960,6960,6960,0
|
|
20231128,171800,285650750,6960,6960,6960,6960,0
|
|
20231128,171700,285650750,6960,6960,6960,6960,0
|
|
20231128,171600,285650750,6960,6960,6960,6960,0
|
|
20231128,171500,285650750,6960,6960,6960,6960,0
|
|
20231128,171400,285650750,6960,6960,6960,6960,0
|
|
20231128,171300,285650750,6960,6960,6960,6960,0
|
|
20231128,171200,285650750,6960,6960,6960,6960,0
|
|
20231128,171100,285650750,6960,6960,6960,6960,0
|
|
20231128,171000,285650750,6960,6960,6960,6960,0
|
|
20231128,170900,285650750,6960,6960,6960,6960,0
|
|
20231128,170800,285650750,6960,6960,6960,6960,0
|
|
20231128,170700,285650750,6960,6960,6960,6960,0
|
|
20231128,170600,285650750,6960,6960,6960,6960,0
|
|
20231128,170500,285650750,6960,6960,6960,6960,0
|
|
20231128,170400,285650750,6960,6960,6960,6960,0
|
|
20231128,170300,285650750,6960,6960,6960,6960,0
|
|
20231128,170200,285650750,6960,6960,6960,6960,0
|
|
20231128,170100,285650750,6960,6960,6960,6960,0
|
|
20231128,170000,285650750,6960,6960,6960,6960,0
|
|
20231128,165900,285650750,6960,6960,6960,6960,0
|
|
20231128,165800,285650750,6960,6960,6960,6960,0
|
|
20231128,165700,285650750,6960,6960,6960,6960,0
|
|
20231128,165600,285650750,6960,6960,6960,6960,0
|
|
20231128,165500,285650750,6960,6960,6960,6960,0
|
|
20231128,165400,285650750,6960,6960,6960,6960,0
|
|
20231128,165300,285650750,6960,6960,6960,6960,735
|
|
20231128,165200,285650750,6960,6960,6960,6960,0
|
|
20231128,165100,285650750,6960,6960,6960,6960,0
|
|
20231128,165000,285650750,6960,6960,6960,6960,0
|
|
20231128,164900,285650750,6960,6960,6960,6960,0
|
|
20231128,164800,285650750,6960,6960,6960,6960,0
|
|
20231128,164700,285650750,6960,6960,6960,6960,0
|
|
20231128,164600,285650750,6960,6960,6960,6960,0
|
|
20231128,164500,285650750,6960,6960,6960,6960,0
|
|
20231128,164400,285650750,6960,6960,6960,6960,0
|
|
20231128,164300,285650750,6960,6960,6960,6960,0
|
|
20231128,164200,285650750,6960,6960,6960,6960,0
|
|
20231128,164100,285650750,6960,6960,6960,6960,0
|
|
20231128,164000,285650750,6960,6960,6960,6960,0
|
|
20231128,163900,285650750,6960,6960,6960,6960,0
|
|
20231128,163800,285650750,6960,6960,6960,6960,0
|
|
20231128,163700,285650750,6960,6960,6960,6960,0
|
|
20231128,163600,285650750,6960,6960,6960,6960,0
|
|
20231128,163500,285650750,6960,6960,6960,6960,0
|
|
20231128,163400,285650750,6960,6960,6960,6960,0
|
|
20231128,163300,285650750,6960,6960,6960,6960,0
|
|
20231128,163200,285650750,6960,6960,6960,6960,0
|
|
20231128,163100,285650750,6960,6960,6960,6960,0
|
|
20231128,163000,285650750,6960,6960,6960,6960,0
|
|
20231128,162900,285650750,6960,6960,6960,6960,0
|
|
20231128,162800,285650750,6960,6960,6960,6960,0
|
|
20231128,162700,285650750,6960,6960,6960,6960,0
|
|
20231128,162600,285650750,6960,6960,6960,6960,0
|
|
20231128,162500,285650750,6960,6960,6960,6960,0
|
|
20231128,162400,285650750,6960,6960,6960,6960,0
|
|
20231128,162300,285650750,6960,6960,6960,6960,735
|
|
20231128,162200,285650750,6960,6960,6960,6960,0
|
|
20231128,162100,285650750,6960,6960,6960,6960,0
|
|
20231128,162000,285650750,6960,6960,6960,6960,0
|
|
20231128,161900,285650750,6960,6960,6960,6960,0
|
|
20231128,161800,285650750,6960,6960,6960,6960,0
|
|
20231128,161700,285650750,6960,6960,6960,6960,0
|
|
20231128,161600,285650750,6960,6960,6960,6960,0
|
|
20231128,161500,285650750,6960,6960,6960,6960,0
|
|
20231128,161400,285650750,6960,6960,6960,6960,0
|
|
20231128,161300,285650750,6960,6960,6960,6960,0
|
|
20231128,161200,285650750,6960,6960,6960,6960,0
|
|
20231128,161100,285650750,6960,6960,6960,6960,0
|
|
20231128,161000,285650750,6960,6960,6960,6960,0
|
|
20231128,160900,285650750,6960,6960,6960,6960,0
|
|
20231128,160800,285650750,6960,6960,6960,6960,0
|
|
20231128,160700,285650750,6960,6960,6960,6960,0
|
|
20231128,160600,285650750,6960,6960,6960,6960,0
|
|
20231128,160500,285650750,6960,6960,6960,6960,0
|
|
20231128,160400,285650750,6960,6960,6960,6960,0
|
|
20231128,160300,285650750,6960,6960,6960,6960,0
|
|
20231128,160200,285650750,6960,6960,6960,6960,0
|
|
20231128,160100,285650750,6960,6960,6960,6960,0
|
|
20231128,160000,285650750,6960,6960,6960,6960,0
|
|
20231128,155900,285650750,6960,6960,6960,6960,0
|
|
20231128,155800,285650750,6960,6960,6960,6960,0
|
|
20231128,155700,285650750,6960,6960,6960,6960,0
|
|
20231128,155600,285650750,6960,6960,6960,6960,0
|
|
20231128,155500,285650750,6960,6960,6960,6960,0
|
|
20231128,155400,285650750,6960,6960,6960,6960,0
|
|
20231128,155300,285650750,6960,6960,6960,6960,735
|
|
20231128,155200,285650750,6960,6960,6960,6960,0
|
|
20231128,155100,285650750,6960,6960,6960,6960,0
|
|
20231128,155000,285650750,6960,6960,6960,6960,0
|
|
20231128,154900,285650750,6960,6960,6960,6960,0
|
|
20231128,154800,285650750,6960,6960,6960,6960,0
|
|
20231128,154700,285650750,6960,6960,6960,6960,0
|
|
20231128,154600,285650750,6960,6960,6960,6960,0
|
|
20231128,154500,285650750,6960,6960,6960,6960,0
|
|
20231128,154400,285650750,6960,6960,6960,6960,0
|
|
20231128,154300,285650750,6960,6960,6960,6960,0
|
|
20231128,154200,285650750,6960,6960,6960,6960,0
|
|
20231128,154100,285650750,6960,6960,6960,6960,0
|
|
20231128,154000,285650750,6960,6960,6960,6960,0
|
|
20231128,153900,285650750,6960,6960,6960,6960,0
|
|
20231128,153800,285650750,6960,6960,6960,6960,0
|
|
20231128,153700,285650750,6960,6960,6960,6960,0
|
|
20231128,153600,285650750,6960,6960,6960,6960,0
|
|
20231128,153500,285650750,6960,6960,6960,6960,0
|
|
20231128,153400,285650750,6960,6960,6960,6960,0
|
|
20231128,153300,285650750,6960,6960,6960,6960,0
|
|
20231128,153200,285650750,6960,6960,6960,6960,0
|
|
20231128,153100,285650750,6960,6960,6960,6960,0
|
|
20231128,153000,285650750,6960,6960,6960,6960,735
|
|
20231128,152900,280535150,6960,6960,6960,6960,0
|
|
20231128,152800,280535150,6960,6960,6960,6960,0
|
|
20231128,152700,280535150,6960,6960,6960,6960,0
|
|
20231128,152600,280535150,6960,6960,6960,6960,0
|
|
20231128,152500,280535150,6960,6960,6960,6960,0
|
|
20231128,152400,280535150,6960,6960,6960,6960,0
|
|
20231128,152300,280535150,6960,6960,6960,6960,0
|
|
20231128,152200,280535150,6960,6960,6960,6960,0
|
|
20231128,152100,280535150,6960,6960,6960,6960,0
|
|
20231128,152000,280535150,6960,6960,6960,6960,0
|
|
20231128,151900,280535150,6960,6960,6960,6950,81
|
|
20231128,151800,279971890,6950,6950,6950,6950,15
|
|
20231128,151700,279867640,6950,6950,6950,6950,540
|
|
20231128,151600,276114640,6950,6950,6950,6950,50
|
|
20231128,151500,275767140,6950,6950,6950,6950,68
|
|
20231128,151400,275294540,6950,6950,6950,6950,0
|
|
20231128,151300,275294540,6950,6950,6950,6950,162
|
|
20231128,151200,274168640,6950,6950,6950,6950,90
|
|
20231128,151100,273543140,6960,6960,6960,6960,0
|
|
20231128,151000,273543140,6960,6960,6960,6960,20
|
|
20231128,150900,273403940,6960,6960,6960,6960,48
|
|
20231128,150800,273069860,6950,6950,6950,6950,0
|
|
20231128,150700,273069860,6950,6950,6950,6950,0
|
|
20231128,150600,273069860,6950,6950,6950,6950,0
|
|
20231128,150500,273069860,6950,6950,6950,6950,1
|
|
20231128,150400,273062910,6960,6960,6960,6960,15
|
|
20231128,150300,272958510,6960,6960,6960,6960,0
|
|
20231128,150200,272958510,6960,6960,6960,6960,80
|
|
20231128,150100,272401710,6950,6950,6950,6950,0
|
|
20231128,150000,272401710,6950,6950,6950,6950,155
|
|
20231128,145900,271324460,6960,6960,6960,6960,471
|
|
20231128,145800,268046300,6960,6960,6960,6960,0
|
|
20231128,145700,268046300,6960,6960,6960,6960,0
|
|
20231128,145600,268046300,6960,6960,6960,6960,2
|
|
20231128,145500,268032380,6950,6950,6950,6950,40
|
|
20231128,145400,267754380,6950,6950,6950,6950,0
|
|
20231128,145300,267754380,6950,6950,6950,6950,1
|
|
20231128,145200,267747430,6950,6950,6950,6950,0
|
|
20231128,145100,267747430,6950,6960,6960,6950,1293
|
|
20231128,145000,258759590,6970,6970,6970,6970,0
|
|
20231128,144900,258759590,6970,6970,6970,6970,14
|
|
20231128,144800,258662010,6970,6970,6970,6970,50
|
|
20231128,144700,258313510,6950,6950,6950,6950,32
|
|
20231128,144600,258091110,6950,6950,6950,6950,0
|
|
20231128,144500,258091110,6950,6950,6950,6950,0
|
|
20231128,144400,258091110,6950,6950,6950,6950,0
|
|
20231128,144300,258091110,6950,6950,6950,6950,6
|
|
20231128,144200,258049410,6960,6960,6960,6960,1
|
|
20231128,144100,258042450,6970,6970,6970,6970,0
|
|
20231128,144000,258042450,6970,6970,6970,6970,57
|
|
20231128,143900,257645160,6950,6950,6950,6950,0
|
|
20231128,143800,257645160,6950,6950,6950,6950,0
|
|
20231128,143700,257645160,6950,6950,6950,6950,0
|
|
20231128,143600,257645160,6950,6950,6950,6950,50
|
|
20231128,143500,257297660,6950,6950,6950,6950,0
|
|
20231128,143400,257297660,6950,6950,6950,6950,0
|
|
20231128,143300,257297660,6950,6950,6950,6950,3
|
|
20231128,143200,257276810,6950,6950,6950,6950,0
|
|
20231128,143100,257276810,6950,6950,6950,6950,0
|
|
20231128,143000,257276810,6950,6950,6950,6950,0
|
|
20231128,142900,257276810,6950,6950,6950,6950,0
|
|
20231128,142800,257276810,6950,6950,6950,6950,128
|
|
20231128,142700,256387210,6950,6950,6950,6950,119
|
|
20231128,142600,255560160,6950,6950,6950,6950,0
|
|
20231128,142500,255560160,6950,6950,6950,6950,32
|
|
20231128,142400,255337760,6950,6950,6950,6950,1200
|
|
20231128,142300,246997760,6950,6950,6950,6950,160
|
|
20231128,142200,245885760,6950,6960,6960,6950,456
|
|
20231128,142100,242713910,6960,6960,6960,6960,100
|
|
20231128,142000,242017910,6960,6960,6960,6960,307
|
|
20231128,141900,239881190,6970,6970,6970,6970,0
|
|
20231128,141800,239881190,6970,6970,6970,6970,0
|
|
20231128,141700,239881190,6970,6970,6970,6970,0
|
|
20231128,141600,239881190,6970,6970,6970,6970,80
|
|
20231128,141500,239323590,6980,6980,6980,6980,0
|
|
20231128,141400,239323590,6980,6980,6980,6980,0
|
|
20231128,141300,239323590,6980,6980,6980,6980,3
|
|
20231128,141200,239302650,6980,6970,6980,6970,80
|
|
20231128,141100,238745040,6970,6970,6970,6970,2
|
|
20231128,141000,238731100,6960,6960,6960,6960,0
|
|
20231128,140900,238731100,6960,6960,6960,6960,0
|
|
20231128,140800,238731100,6960,6960,6960,6960,0
|
|
20231128,140700,238731100,6960,6960,6960,6960,0
|
|
20231128,140600,238731100,6960,6960,6960,6960,0
|
|
20231128,140500,238731100,6960,6960,6960,6960,2
|
|
20231128,140400,238717180,6950,6950,6950,6950,18
|
|
20231128,140300,238592080,6970,6960,6970,6950,72
|
|
20231128,140200,238091240,6970,6970,6970,6970,0
|
|
20231128,140100,238091240,6970,6970,6970,6970,10
|
|
20231128,140000,238021540,6960,6960,6960,6960,0
|
|
20231128,135900,238021540,6960,6960,6960,6960,0
|
|
20231128,135800,238021540,6960,6960,6960,6960,0
|
|
20231128,135700,238021540,6960,6960,6960,6960,77
|
|
20231128,135600,237485620,6960,6960,6960,6960,0
|
|
20231128,135500,237485620,6960,6960,6960,6960,0
|
|
20231128,135400,237485620,6960,6960,6960,6960,131
|
|
20231128,135300,236573860,6950,6950,6950,6950,0
|
|
20231128,135200,236573860,6950,6950,6950,6950,0
|
|
20231128,135100,236573860,6950,6950,6950,6950,10
|
|
20231128,135000,236504360,6960,6960,6960,6960,0
|
|
20231128,134900,236504360,6960,6960,6960,6960,0
|
|
20231128,134800,236504360,6960,6960,6960,6960,43
|
|
20231128,134700,236205080,6960,6960,6960,6960,0
|
|
20231128,134600,236205080,6960,6960,6960,6960,0
|
|
20231128,134500,236205080,6960,6960,6960,6960,0
|
|
20231128,134400,236205080,6960,6960,6960,6960,10
|
|
20231128,134300,236135480,6940,6940,6940,6940,0
|
|
20231128,134200,236135480,6940,6940,6940,6940,0
|
|
20231128,134100,236135480,6940,6940,6940,6940,0
|
|
20231128,134000,236135480,6940,6940,6940,6940,50
|
|
20231128,133900,235788480,6940,6960,6960,6940,1915
|
|
20231128,133800,222488480,6960,6960,6960,6960,1
|
|
20231128,133700,222481520,6960,6960,6960,6960,9
|
|
20231128,133600,222418880,6960,6960,6960,6960,62
|
|
20231128,133500,221987360,6960,6960,6960,6960,19
|
|
20231128,133400,221855120,6960,6960,6960,6960,5
|
|
20231128,133300,221820320,6960,6960,6960,6960,116
|
|
20231128,133200,221012960,6970,6970,6970,6970,52
|
|
20231128,133100,220650520,6970,6970,6970,6970,0
|
|
20231128,133000,220650520,6970,6970,6970,6970,0
|
|
20231128,132900,220650520,6970,6970,6970,6970,0
|
|
20231128,132800,220650520,6970,6970,6970,6970,0
|
|
20231128,132700,220650520,6970,6970,6970,6970,0
|
|
20231128,132600,220650520,6970,6970,6970,6970,0
|
|
20231128,132500,220650520,6970,6970,6970,6970,0
|
|
20231128,132400,220650520,6970,6970,6970,6970,0
|
|
20231128,132300,220650520,6970,6960,6970,6960,157
|
|
20231128,132200,219556340,6960,6960,6960,6960,0
|
|
20231128,132100,219556340,6960,6960,6960,6960,1100
|
|
20231128,132000,211900340,6960,6960,6960,6960,123
|
|
20231128,131900,211044260,6960,6970,6970,6960,210
|
|
20231128,131800,209582560,6970,6970,6970,6970,37
|
|
20231128,131700,209324670,6970,6970,6970,6970,0
|
|
20231128,131600,209324670,6970,6970,6970,6970,0
|
|
20231128,131500,209324670,6970,6970,6970,6970,1
|
|
20231128,131400,209317700,6960,6960,6960,6960,0
|
|
20231128,131300,209317700,6960,6960,6960,6960,0
|
|
20231128,131200,209317700,6960,6960,6960,6960,0
|
|
20231128,131100,209317700,6960,6960,6960,6960,7
|
|
20231128,131000,209268980,6960,6960,6960,6960,0
|
|
20231128,130900,209268980,6960,6960,6960,6960,0
|
|
20231128,130800,209268980,6960,6970,6970,6960,51
|
|
20231128,130700,208913520,6960,6960,6960,6960,9
|
|
20231128,130600,208850880,6960,6960,6960,6960,3
|
|
20231128,130500,208830000,6960,6960,6960,6960,10
|
|
20231128,130400,208760400,6950,6950,6950,6950,0
|
|
20231128,130300,208760400,6950,6950,6950,6950,0
|
|
20231128,130200,208760400,6950,6950,6950,6950,0
|
|
20231128,130100,208760400,6950,6950,6950,6950,0
|
|
20231128,130000,208760400,6950,6960,6960,6950,30
|
|
20231128,125900,208551620,6970,6970,6970,6970,0
|
|
20231128,125800,208551620,6970,6970,6970,6970,0
|
|
20231128,125700,208551620,6970,6970,6970,6970,760
|
|
20231128,125600,203254420,6960,6960,6960,6960,10
|
|
20231128,125500,203184820,6960,6960,6960,6960,11
|
|
20231128,125400,203108260,6960,6960,6960,6960,0
|
|
20231128,125300,203108260,6960,6960,6960,6960,252
|
|
20231128,125200,201354340,6960,6960,6960,6960,325
|
|
20231128,125100,199092340,6960,6970,6970,6960,66
|
|
20231128,125000,198632450,6960,6960,6960,6960,0
|
|
20231128,124900,198632450,6960,6960,6960,6960,0
|
|
20231128,124800,198632450,6960,6960,6960,6960,0
|
|
20231128,124700,198632450,6960,6960,6960,6960,50
|
|
20231128,124600,198284450,6970,6970,6970,6970,25
|
|
20231128,124500,198110200,6960,6960,6960,6960,1
|
|
20231128,124400,198103240,6970,6970,6970,6970,0
|
|
20231128,124300,198103240,6970,6970,6970,6970,0
|
|
20231128,124200,198103240,6970,6970,6970,6970,54
|
|
20231128,124100,197726860,6970,6970,6970,6970,50
|
|
20231128,124000,197378360,6970,6960,6970,6960,701
|
|
20231128,123900,192499390,6960,6960,6960,6960,0
|
|
20231128,123800,192499390,6960,6960,6960,6960,215
|
|
20231128,123700,191002990,6980,6980,6980,6980,0
|
|
20231128,123600,191002990,6980,6980,6980,6980,10
|
|
20231128,123500,190933190,6960,6970,6970,6960,355
|
|
20231128,123400,188459680,6970,6970,6970,6970,0
|
|
20231128,123300,188459680,6970,6970,6970,6970,205
|
|
20231128,123200,187030830,6980,6980,6980,6980,0
|
|
20231128,123100,187030830,6980,6980,6980,6980,0
|
|
20231128,123000,187030830,6980,6980,6980,6980,0
|
|
20231128,122900,187030830,6980,6980,6980,6980,53
|
|
20231128,122800,186660890,6980,6980,6980,6980,10
|
|
20231128,122700,186591090,6960,6970,6970,6960,63
|
|
20231128,122600,186152580,6970,6970,6970,6970,0
|
|
20231128,122500,186152580,6970,6970,6970,6970,0
|
|
20231128,122400,186152580,6970,6970,6970,6970,14
|
|
20231128,122300,186055000,6970,6970,6970,6970,0
|
|
20231128,122200,186055000,6970,6970,6970,6970,0
|
|
20231128,122100,186055000,6970,6970,6970,6970,30
|
|
20231128,122000,185845900,6980,6980,6980,6980,50
|
|
20231128,121900,185496900,6970,6970,6970,6970,0
|
|
20231128,121800,185496900,6970,6970,6970,6970,0
|
|
20231128,121700,185496900,6970,6970,6970,6970,0
|
|
20231128,121600,185496900,6970,6970,6970,6970,0
|
|
20231128,121500,185496900,6970,6970,6970,6970,5
|
|
20231128,121400,185462050,6980,6980,6980,6980,0
|
|
20231128,121300,185462050,6980,6980,6980,6980,105
|
|
20231128,121200,184729150,6980,6980,6980,6980,0
|
|
20231128,121100,184729150,6980,6980,6980,6980,0
|
|
20231128,121000,184729150,6980,6970,6980,6970,3
|
|
20231128,120900,184708230,6970,6970,6970,6970,469
|
|
20231128,120800,181439300,6970,6970,6970,6970,0
|
|
20231128,120700,181439300,6970,6970,6970,6970,100
|
|
20231128,120600,180742300,6970,6970,6970,6970,0
|
|
20231128,120500,180742300,6970,6970,6970,6970,0
|
|
20231128,120400,180742300,6970,6970,6970,6970,110
|
|
20231128,120300,179975600,6970,6970,6970,6970,222
|
|
20231128,120200,178428260,6970,6970,6970,6970,0
|
|
20231128,120100,178428260,6970,6980,6980,6970,6
|
|
20231128,120000,178386390,6970,6970,6970,6970,0
|
|
20231128,115900,178386390,6970,6970,6970,6970,0
|
|
20231128,115800,178386390,6970,6970,6970,6970,0
|
|
20231128,115700,178386390,6970,6970,6970,6970,8
|
|
20231128,115600,178330630,6980,6980,6980,6980,339
|
|
20231128,115500,175964410,6970,6970,6970,6970,1
|
|
20231128,115400,175957440,6970,6970,6970,6970,143
|
|
20231128,115300,174960730,6970,6970,6970,6970,0
|
|
20231128,115200,174960730,6970,6970,6970,6970,0
|
|
20231128,115100,174960730,6970,6970,6970,6970,0
|
|
20231128,115000,174960730,6970,6980,6980,6970,230
|
|
20231128,114900,173357530,6970,6970,6970,6970,71
|
|
20231128,114800,172862660,6970,6970,6970,6970,20
|
|
20231128,114700,172723260,6970,6970,6970,6970,0
|
|
20231128,114600,172723260,6970,6960,6970,6960,155
|
|
20231128,114500,171644410,6970,6970,6970,6970,0
|
|
20231128,114400,171644410,6970,6970,6970,6970,169
|
|
20231128,114300,170466480,6980,6980,6980,6980,6
|
|
20231128,114200,170424600,6980,6980,6980,6980,69
|
|
20231128,114100,169942980,6970,6970,6970,6970,399
|
|
20231128,114000,167161950,6970,6970,6970,6970,1
|
|
20231128,113900,167154980,6970,6970,6970,6970,0
|
|
20231128,113800,167154980,6970,6970,6970,6970,142
|
|
20231128,113700,166165240,6980,6980,6980,6980,0
|
|
20231128,113600,166165240,6980,6970,6980,6970,356
|
|
20231128,113500,163682360,6980,6970,6980,6970,907
|
|
20231128,113400,157359660,6970,6970,6970,6970,0
|
|
20231128,113300,157359660,6970,6960,6970,6960,324
|
|
20231128,113200,155104280,6960,6960,6960,6960,0
|
|
20231128,113100,155104280,6960,6960,6960,6960,10
|
|
20231128,113000,155034680,6970,6950,6970,6950,4
|
|
20231128,112900,155006840,6950,6950,6950,6950,1
|
|
20231128,112800,154999890,6970,6970,6970,6970,60
|
|
20231128,112700,154581690,6950,6960,6960,6950,2
|
|
20231128,112600,154567780,6970,6970,6970,6970,2
|
|
20231128,112500,154553840,6970,6950,6970,6950,72
|
|
20231128,112400,154053420,6950,6950,6950,6950,0
|
|
20231128,112300,154053420,6950,6950,6950,6950,397
|
|
20231128,112200,151294270,6940,6940,6940,6940,0
|
|
20231128,112100,151294270,6940,6940,6940,6940,0
|
|
20231128,112000,151294270,6940,6940,6940,6940,0
|
|
20231128,111900,151294270,6940,6940,6940,6940,200
|
|
20231128,111800,149906270,6930,6930,6930,6930,0
|
|
20231128,111700,149906270,6930,6930,6930,6930,0
|
|
20231128,111600,149906270,6930,6930,6930,6930,199
|
|
20231128,111500,148527200,6940,6940,6940,6940,0
|
|
20231128,111400,148527200,6940,6940,6940,6940,0
|
|
20231128,111300,148527200,6940,6940,6940,6940,0
|
|
20231128,111200,148527200,6940,6940,6940,6940,35
|
|
20231128,111100,148284300,6950,6950,6950,6950,0
|
|
20231128,111000,148284300,6950,6950,6950,6950,251
|
|
20231128,110900,146539850,6970,6970,6970,6970,0
|
|
20231128,110800,146539850,6970,6970,6970,6970,0
|
|
20231128,110700,146539850,6970,6970,6970,6970,0
|
|
20231128,110600,146539850,6970,6970,6970,6970,0
|
|
20231128,110500,146539850,6970,6970,6970,6970,113
|
|
20231128,110400,145752240,6970,6970,6970,6970,0
|
|
20231128,110300,145752240,6970,6970,6970,6970,0
|
|
20231128,110200,145752240,6970,6970,6970,6970,0
|
|
20231128,110100,145752240,6970,6970,6970,6970,30
|
|
20231128,110000,145543140,6970,6970,6970,6970,0
|
|
20231128,105900,145543140,6970,6970,6970,6970,0
|
|
20231128,105800,145543140,6970,6970,6970,6970,0
|
|
20231128,105700,145543140,6970,6960,6970,6960,3
|
|
20231128,105600,145522250,6960,6960,6960,6960,101
|
|
20231128,105500,144819290,6960,6960,6960,6960,16
|
|
20231128,105400,144707930,6960,6960,6960,6960,2
|
|
20231128,105300,144694010,6930,6930,6930,6930,0
|
|
20231128,105200,144694010,6930,6930,6930,6930,0
|
|
20231128,105100,144694010,6930,6940,6940,6930,300
|
|
20231128,105000,142614710,6940,6940,6940,6940,0
|
|
20231128,104900,142614710,6940,6940,6940,6940,0
|
|
20231128,104800,142614710,6940,6940,6940,6940,0
|
|
20231128,104700,142614710,6940,6940,6940,6940,60
|
|
20231128,104600,142198310,6940,6940,6940,6940,101
|
|
20231128,104500,141497370,6930,6930,6930,6930,50
|
|
20231128,104400,141150870,6930,6930,6930,6930,1
|
|
20231128,104300,141143940,6940,6940,6940,6940,0
|
|
20231128,104200,141143940,6940,6940,6940,6940,45
|
|
20231128,104100,140831640,6960,6960,6960,6960,0
|
|
20231128,104000,140831640,6960,6960,6960,6960,0
|
|
20231128,103900,140831640,6960,6960,6960,6960,0
|
|
20231128,103800,140831640,6960,6950,6960,6950,538
|
|
20231128,103700,137087190,6950,6950,6950,6950,30
|
|
20231128,103600,136878690,6950,6930,6950,6930,245
|
|
20231128,103500,135176040,6930,6930,6930,6930,149
|
|
20231128,103400,134143470,6930,6930,6930,6930,10
|
|
20231128,103300,134074170,6930,6930,6930,6930,3
|
|
20231128,103200,134053380,6920,6920,6920,6920,0
|
|
20231128,103100,134053380,6920,6930,6930,6920,2611
|
|
20231128,103000,115984660,6920,6920,6920,6920,0
|
|
20231128,102900,115984660,6920,6920,6920,6920,0
|
|
20231128,102800,115984660,6920,6920,6920,6920,0
|
|
20231128,102700,115984660,6920,6920,6920,6920,2
|
|
20231128,102600,115970820,6920,6920,6920,6920,0
|
|
20231128,102500,115970820,6920,6920,6920,6920,0
|
|
20231128,102400,115970820,6920,6920,6920,6920,0
|
|
20231128,102300,115970820,6920,6920,6920,6920,0
|
|
20231128,102200,115970820,6920,6920,6920,6920,10
|
|
20231128,102100,115901620,6920,6920,6920,6920,1
|
|
20231128,102000,115894700,6920,6920,6920,6920,0
|
|
20231128,101900,115894700,6920,6920,6920,6920,18
|
|
20231128,101800,115770140,6940,6940,6940,6940,0
|
|
20231128,101700,115770140,6940,6940,6940,6940,0
|
|
20231128,101600,115770140,6940,6930,6940,6930,4
|
|
20231128,101500,115742390,6920,6920,6920,6920,0
|
|
20231128,101400,115742390,6920,6920,6920,6920,0
|
|
20231128,101300,115742390,6920,6920,6920,6920,0
|
|
20231128,101200,115742390,6920,6920,6920,6920,0
|
|
20231128,101100,115742390,6920,6920,6920,6920,5
|
|
20231128,101000,115707790,6950,6950,6950,6950,338
|
|
20231128,100900,113358690,6950,6950,6950,6950,0
|
|
20231128,100800,113358690,6950,6950,6950,6950,0
|
|
20231128,100700,113358690,6950,6920,6950,6920,11
|
|
20231128,100600,113282270,6920,6920,6920,6920,0
|
|
20231128,100500,113282270,6920,6920,6920,6920,1
|
|
20231128,100400,113275350,6950,6950,6950,6950,2
|
|
20231128,100300,113261450,6920,6920,6920,6920,0
|
|
20231128,100200,113261450,6920,6920,6920,6920,1
|
|
20231128,100100,113254530,6910,6920,6920,6910,461
|
|
20231128,100000,110068960,6910,6940,6940,6910,549
|
|
20231128,095900,106275340,6950,6920,6950,6920,52
|
|
20231128,095800,105915440,6920,6920,6920,6920,100
|
|
20231128,095700,105223440,6930,6930,6930,6930,535
|
|
20231128,095600,101515890,6910,6910,6910,6910,70
|
|
20231128,095500,101032190,6910,6910,6910,6910,0
|
|
20231128,095400,101032190,6910,6910,6910,6910,21
|
|
20231128,095300,100887080,6930,6930,6930,6930,207
|
|
20231128,095200,99452570,6930,6930,6930,6930,30
|
|
20231128,095100,99244670,6930,6910,6930,6910,9
|
|
20231128,095000,99182360,6900,6900,6900,6900,3886
|
|
20231128,094900,72368960,6900,6920,6920,6900,1688
|
|
20231128,094800,60704810,6920,6920,6940,6910,858
|
|
20231128,094700,54770690,6920,6960,6960,6920,2154
|
|
20231128,094600,39849480,6960,6960,6960,6960,31
|
|
20231128,094500,39633720,6960,6960,6960,6960,0
|
|
20231128,094400,39633720,6960,6960,6960,6960,0
|
|
20231128,094300,39633720,6960,6960,6960,6960,3
|
|
20231128,094200,39612840,6960,6960,6960,6960,5
|
|
20231128,094100,39578040,6960,6960,6960,6960,1
|
|
20231128,094000,39571080,6920,6930,6930,6920,350
|
|
20231128,093900,37146190,6960,6960,6960,6960,4
|
|
20231128,093800,37118350,6930,6930,6930,6930,150
|
|
20231128,093700,36078850,6930,6940,6940,6930,1802
|
|
20231128,093600,23573200,6940,6940,6940,6940,138
|
|
20231128,093500,22615480,6940,6940,6940,6940,0
|
|
20231128,093400,22615480,6940,6940,6940,6940,0
|
|
20231128,093300,22615480,6940,6940,6940,6940,0
|
|
20231128,093200,22615480,6940,6960,6960,6940,198
|
|
20231128,093100,21238830,6960,6950,6960,6950,12
|
|
20231128,093000,21155320,6940,6940,6940,6940,0
|
|
20231128,092900,21155320,6940,6940,6940,6940,101
|
|
20231128,092800,20454380,6940,6940,6940,6940,0
|
|
20231128,092700,20454380,6940,6940,6940,6940,0
|
|
20231128,092600,20454380,6940,6930,6940,6930,257
|
|
20231128,092500,18672800,6940,6940,6940,6930,122
|
|
20231128,092400,17826730,6940,6940,6940,6940,6
|
|
20231128,092300,17785090,6940,6940,6940,6940,0
|
|
20231128,092200,17785090,6940,6960,6960,6940,746
|
|
20231128,092100,12597530,6960,6960,6960,6960,50
|
|
20231128,092000,12249530,6940,6940,6940,6940,0
|
|
20231128,091900,12249530,6940,6940,6940,6940,18
|
|
20231128,091800,12124610,6930,6930,6930,6930,0
|
|
20231128,091700,12124610,6930,6970,6970,6930,145
|
|
20231128,091600,11118050,6980,6980,6980,6980,1
|
|
20231128,091500,11111070,6960,6970,6970,6960,12
|
|
20231128,091400,11027440,7020,7020,7020,7020,0
|
|
20231128,091300,11027440,7020,7020,7020,7020,0
|
|
20231128,091200,11027440,7020,7020,7020,7020,224
|
|
20231128,091100,9454960,7020,7020,7020,7020,23
|
|
20231128,091000,9293500,7020,7020,7020,7020,0
|
|
20231128,090900,9293500,7020,7020,7020,7020,18
|
|
20231128,090800,9167140,7030,7000,7030,7000,50
|
|
20231128,090700,8815880,6960,6960,6960,6960,1
|
|
20231128,090600,8808920,6960,6960,6960,6960,0
|
|
20231128,090500,8808920,6960,6960,6960,6960,0
|
|
20231128,090400,8808920,6960,6960,6960,6960,1
|
|
20231128,090300,8801960,6960,6950,6960,6950,558
|
|
20231128,090200,4921090,6920,6920,6920,6920,30
|
|
20231128,090100,4713490,6920,6950,6950,6920,438
|
|
20231128,090000,1682440,6960,6960,6960,6910,242
|