686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,202300,388363750,6880,6880,6880,6880,725
|
|
20231129,202200,388363750,6880,6880,6880,6880,0
|
|
20231129,202100,388363750,6880,6880,6880,6880,0
|
|
20231129,202000,388363750,6880,6880,6880,6880,0
|
|
20231129,201900,388363750,6880,6880,6880,6880,0
|
|
20231129,201800,388363750,6880,6880,6880,6880,0
|
|
20231129,201700,388363750,6880,6880,6880,6880,0
|
|
20231129,201600,388363750,6880,6880,6880,6880,0
|
|
20231129,201500,388363750,6880,6880,6880,6880,0
|
|
20231129,201400,388363750,6880,6880,6880,6880,0
|
|
20231129,201300,388363750,6880,6880,6880,6880,0
|
|
20231129,201200,388363750,6880,6880,6880,6880,0
|
|
20231129,201100,388363750,6880,6880,6880,6880,0
|
|
20231129,201000,388363750,6880,6880,6880,6880,0
|
|
20231129,200900,388363750,6880,6880,6880,6880,0
|
|
20231129,200800,388363750,6880,6880,6880,6880,0
|
|
20231129,200700,388363750,6880,6880,6880,6880,0
|
|
20231129,200600,388363750,6880,6880,6880,6880,0
|
|
20231129,200500,388363750,6880,6880,6880,6880,0
|
|
20231129,200400,388363750,6880,6880,6880,6880,0
|
|
20231129,200300,388363750,6880,6880,6880,6880,0
|
|
20231129,200200,388363750,6880,6880,6880,6880,0
|
|
20231129,200100,388363750,6880,6880,6880,6880,0
|
|
20231129,200000,388363750,6880,6880,6880,6880,0
|
|
20231129,195900,388363750,6880,6880,6880,6880,0
|
|
20231129,195800,388363750,6880,6880,6880,6880,0
|
|
20231129,195700,388363750,6880,6880,6880,6880,0
|
|
20231129,195600,388363750,6880,6880,6880,6880,0
|
|
20231129,195500,388363750,6880,6880,6880,6880,0
|
|
20231129,195400,388363750,6880,6880,6880,6880,0
|
|
20231129,195300,388363750,6880,6880,6880,6880,725
|
|
20231129,195200,388363750,6880,6880,6880,6880,0
|
|
20231129,195100,388363750,6880,6880,6880,6880,0
|
|
20231129,195000,388363750,6880,6880,6880,6880,0
|
|
20231129,194900,388363750,6880,6880,6880,6880,0
|
|
20231129,194800,388363750,6880,6880,6880,6880,0
|
|
20231129,194700,388363750,6880,6880,6880,6880,0
|
|
20231129,194600,388363750,6880,6880,6880,6880,0
|
|
20231129,194500,388363750,6880,6880,6880,6880,0
|
|
20231129,194400,388363750,6880,6880,6880,6880,0
|
|
20231129,194300,388363750,6880,6880,6880,6880,0
|
|
20231129,194200,388363750,6880,6880,6880,6880,0
|
|
20231129,194100,388363750,6880,6880,6880,6880,0
|
|
20231129,194000,388363750,6880,6880,6880,6880,0
|
|
20231129,193900,388363750,6880,6880,6880,6880,0
|
|
20231129,193800,388363750,6880,6880,6880,6880,0
|
|
20231129,193700,388363750,6880,6880,6880,6880,0
|
|
20231129,193600,388363750,6880,6880,6880,6880,0
|
|
20231129,193500,388363750,6880,6880,6880,6880,0
|
|
20231129,193400,388363750,6880,6880,6880,6880,0
|
|
20231129,193300,388363750,6880,6880,6880,6880,0
|
|
20231129,193200,388363750,6880,6880,6880,6880,0
|
|
20231129,193100,388363750,6880,6880,6880,6880,0
|
|
20231129,193000,388363750,6880,6880,6880,6880,0
|
|
20231129,192900,388363750,6880,6880,6880,6880,0
|
|
20231129,192800,388363750,6880,6880,6880,6880,0
|
|
20231129,192700,388363750,6880,6880,6880,6880,0
|
|
20231129,192600,388363750,6880,6880,6880,6880,0
|
|
20231129,192500,388363750,6880,6880,6880,6880,0
|
|
20231129,192400,388363750,6880,6880,6880,6880,0
|
|
20231129,192300,388363750,6880,6880,6880,6880,725
|
|
20231129,192200,388363750,6880,6880,6880,6880,0
|
|
20231129,192100,388363750,6880,6880,6880,6880,0
|
|
20231129,192000,388363750,6880,6880,6880,6880,0
|
|
20231129,191900,388363750,6880,6880,6880,6880,0
|
|
20231129,191800,388363750,6880,6880,6880,6880,0
|
|
20231129,191700,388363750,6880,6880,6880,6880,0
|
|
20231129,191600,388363750,6880,6880,6880,6880,0
|
|
20231129,191500,388363750,6880,6880,6880,6880,0
|
|
20231129,191400,388363750,6880,6880,6880,6880,0
|
|
20231129,191300,388363750,6880,6880,6880,6880,0
|
|
20231129,191200,388363750,6880,6880,6880,6880,0
|
|
20231129,191100,388363750,6880,6880,6880,6880,0
|
|
20231129,191000,388363750,6880,6880,6880,6880,0
|
|
20231129,190900,388363750,6880,6880,6880,6880,0
|
|
20231129,190800,388363750,6880,6880,6880,6880,0
|
|
20231129,190700,388363750,6880,6880,6880,6880,0
|
|
20231129,190600,388363750,6880,6880,6880,6880,0
|
|
20231129,190500,388363750,6880,6880,6880,6880,0
|
|
20231129,190400,388363750,6880,6880,6880,6880,0
|
|
20231129,190300,388363750,6880,6880,6880,6880,0
|
|
20231129,190200,388363750,6880,6880,6880,6880,0
|
|
20231129,190100,388363750,6880,6880,6880,6880,0
|
|
20231129,190000,388363750,6880,6880,6880,6880,0
|
|
20231129,185900,388363750,6880,6880,6880,6880,0
|
|
20231129,185800,388363750,6880,6880,6880,6880,0
|
|
20231129,185700,388363750,6880,6880,6880,6880,0
|
|
20231129,185600,388363750,6880,6880,6880,6880,0
|
|
20231129,185500,388363750,6880,6880,6880,6880,0
|
|
20231129,185400,388363750,6880,6880,6880,6880,0
|
|
20231129,185300,388363750,6880,6880,6880,6880,725
|
|
20231129,185200,388363750,6880,6880,6880,6880,0
|
|
20231129,185100,388363750,6880,6880,6880,6880,0
|
|
20231129,185000,388363750,6880,6880,6880,6880,0
|
|
20231129,184900,388363750,6880,6880,6880,6880,0
|
|
20231129,184800,388363750,6880,6880,6880,6880,0
|
|
20231129,184700,388363750,6880,6880,6880,6880,0
|
|
20231129,184600,388363750,6880,6880,6880,6880,0
|
|
20231129,184500,388363750,6880,6880,6880,6880,0
|
|
20231129,184400,388363750,6880,6880,6880,6880,0
|
|
20231129,184300,388363750,6880,6880,6880,6880,0
|
|
20231129,184200,388363750,6880,6880,6880,6880,0
|
|
20231129,184100,388363750,6880,6880,6880,6880,0
|
|
20231129,184000,388363750,6880,6880,6880,6880,0
|
|
20231129,183900,388363750,6880,6880,6880,6880,0
|
|
20231129,183800,388363750,6880,6880,6880,6880,0
|
|
20231129,183700,388363750,6880,6880,6880,6880,0
|
|
20231129,183600,388363750,6880,6880,6880,6880,0
|
|
20231129,183500,388363750,6880,6880,6880,6880,0
|
|
20231129,183400,388363750,6880,6880,6880,6880,0
|
|
20231129,183300,388363750,6880,6880,6880,6880,0
|
|
20231129,183200,388363750,6880,6880,6880,6880,0
|
|
20231129,183100,388363750,6880,6880,6880,6880,0
|
|
20231129,183000,388363750,6880,6880,6880,6880,0
|
|
20231129,182900,388363750,6880,6880,6880,6880,0
|
|
20231129,182800,388363750,6880,6880,6880,6880,0
|
|
20231129,182700,388363750,6880,6880,6880,6880,0
|
|
20231129,182600,388363750,6880,6880,6880,6880,0
|
|
20231129,182500,388363750,6880,6880,6880,6880,0
|
|
20231129,182400,388363750,6880,6880,6880,6880,0
|
|
20231129,182300,388363750,6880,6880,6880,6880,725
|
|
20231129,182200,388363750,6880,6880,6880,6880,0
|
|
20231129,182100,388363750,6880,6880,6880,6880,0
|
|
20231129,182000,388363750,6880,6880,6880,6880,0
|
|
20231129,181900,388363750,6880,6880,6880,6880,0
|
|
20231129,181800,388363750,6880,6880,6880,6880,0
|
|
20231129,181700,388363750,6880,6880,6880,6880,0
|
|
20231129,181600,388363750,6880,6880,6880,6880,0
|
|
20231129,181500,388363750,6880,6880,6880,6880,0
|
|
20231129,181400,388363750,6880,6880,6880,6880,0
|
|
20231129,181300,388363750,6880,6880,6880,6880,0
|
|
20231129,181200,388363750,6880,6880,6880,6880,0
|
|
20231129,181100,388363750,6880,6880,6880,6880,0
|
|
20231129,181000,388363750,6880,6880,6880,6880,0
|
|
20231129,180900,388363750,6880,6880,6880,6880,0
|
|
20231129,180800,388363750,6880,6880,6880,6880,0
|
|
20231129,180700,388363750,6880,6880,6880,6880,0
|
|
20231129,180600,388363750,6880,6880,6880,6880,0
|
|
20231129,180500,388363750,6880,6880,6880,6880,0
|
|
20231129,180400,388363750,6880,6880,6880,6880,0
|
|
20231129,180300,388363750,6880,6880,6880,6880,0
|
|
20231129,180200,388363750,6880,6880,6880,6880,0
|
|
20231129,180100,388363750,6880,6880,6880,6880,0
|
|
20231129,180000,388363750,6880,6880,6880,6880,0
|
|
20231129,175900,388363750,6880,6880,6880,6880,0
|
|
20231129,175800,388363750,6880,6880,6880,6880,0
|
|
20231129,175700,388363750,6880,6880,6880,6880,0
|
|
20231129,175600,388363750,6880,6880,6880,6880,0
|
|
20231129,175500,388363750,6880,6880,6880,6880,0
|
|
20231129,175400,388363750,6880,6880,6880,6880,0
|
|
20231129,175300,388363750,6880,6880,6880,6880,725
|
|
20231129,175200,388363750,6880,6880,6880,6880,0
|
|
20231129,175100,388363750,6880,6880,6880,6880,0
|
|
20231129,175000,388363750,6880,6880,6880,6880,0
|
|
20231129,174900,388363750,6880,6880,6880,6880,0
|
|
20231129,174800,388363750,6880,6880,6880,6880,0
|
|
20231129,174700,388363750,6880,6880,6880,6880,0
|
|
20231129,174600,388363750,6880,6880,6880,6880,0
|
|
20231129,174500,388363750,6880,6880,6880,6880,0
|
|
20231129,174400,388363750,6880,6880,6880,6880,0
|
|
20231129,174300,388363750,6880,6880,6880,6880,0
|
|
20231129,174200,388363750,6880,6880,6880,6880,0
|
|
20231129,174100,388363750,6880,6880,6880,6880,0
|
|
20231129,174000,388363750,6880,6880,6880,6880,0
|
|
20231129,173900,388363750,6880,6880,6880,6880,0
|
|
20231129,173800,388363750,6880,6880,6880,6880,0
|
|
20231129,173700,388363750,6880,6880,6880,6880,0
|
|
20231129,173600,388363750,6880,6880,6880,6880,0
|
|
20231129,173500,388363750,6880,6880,6880,6880,0
|
|
20231129,173400,388363750,6880,6880,6880,6880,0
|
|
20231129,173300,388363750,6880,6880,6880,6880,0
|
|
20231129,173200,388363750,6880,6880,6880,6880,0
|
|
20231129,173100,388363750,6880,6880,6880,6880,0
|
|
20231129,173000,388363750,6880,6880,6880,6880,0
|
|
20231129,172900,388363750,6880,6880,6880,6880,0
|
|
20231129,172800,388363750,6880,6880,6880,6880,0
|
|
20231129,172700,388363750,6880,6880,6880,6880,0
|
|
20231129,172600,388363750,6880,6880,6880,6880,0
|
|
20231129,172500,388363750,6880,6880,6880,6880,0
|
|
20231129,172400,388363750,6880,6880,6880,6880,0
|
|
20231129,172300,388363750,6880,6880,6880,6880,725
|
|
20231129,172200,388363750,6880,6880,6880,6880,0
|
|
20231129,172100,388363750,6880,6880,6880,6880,0
|
|
20231129,172000,388363750,6880,6880,6880,6880,0
|
|
20231129,171900,388363750,6880,6880,6880,6880,0
|
|
20231129,171800,388363750,6880,6880,6880,6880,0
|
|
20231129,171700,388363750,6880,6880,6880,6880,0
|
|
20231129,171600,388363750,6880,6880,6880,6880,0
|
|
20231129,171500,388363750,6880,6880,6880,6880,0
|
|
20231129,171400,388363750,6880,6880,6880,6880,0
|
|
20231129,171300,388363750,6880,6880,6880,6880,0
|
|
20231129,171200,388363750,6880,6880,6880,6880,0
|
|
20231129,171100,388363750,6880,6880,6880,6880,0
|
|
20231129,171000,388363750,6880,6880,6880,6880,0
|
|
20231129,170900,388363750,6880,6880,6880,6880,0
|
|
20231129,170800,388363750,6880,6880,6880,6880,0
|
|
20231129,170700,388363750,6880,6880,6880,6880,0
|
|
20231129,170600,388363750,6880,6880,6880,6880,0
|
|
20231129,170500,388363750,6880,6880,6880,6880,0
|
|
20231129,170400,388363750,6880,6880,6880,6880,0
|
|
20231129,170300,388363750,6880,6880,6880,6880,0
|
|
20231129,170200,388363750,6880,6880,6880,6880,0
|
|
20231129,170100,388363750,6880,6880,6880,6880,0
|
|
20231129,170000,388363750,6880,6880,6880,6880,0
|
|
20231129,165900,388363750,6880,6880,6880,6880,0
|
|
20231129,165800,388363750,6880,6880,6880,6880,0
|
|
20231129,165700,388363750,6880,6880,6880,6880,0
|
|
20231129,165600,388363750,6880,6880,6880,6880,0
|
|
20231129,165500,388363750,6880,6880,6880,6880,0
|
|
20231129,165400,388363750,6880,6880,6880,6880,0
|
|
20231129,165300,388363750,6880,6880,6880,6880,725
|
|
20231129,165200,388363750,6880,6880,6880,6880,0
|
|
20231129,165100,388363750,6880,6880,6880,6880,0
|
|
20231129,165000,388363750,6880,6880,6880,6880,0
|
|
20231129,164900,388363750,6880,6880,6880,6880,0
|
|
20231129,164800,388363750,6880,6880,6880,6880,0
|
|
20231129,164700,388363750,6880,6880,6880,6880,0
|
|
20231129,164600,388363750,6880,6880,6880,6880,0
|
|
20231129,164500,388363750,6880,6880,6880,6880,0
|
|
20231129,164400,388363750,6880,6880,6880,6880,0
|
|
20231129,164300,388363750,6880,6880,6880,6880,0
|
|
20231129,164200,388363750,6880,6880,6880,6880,0
|
|
20231129,164100,388363750,6880,6880,6880,6880,0
|
|
20231129,164000,388363750,6880,6880,6880,6880,0
|
|
20231129,163900,388363750,6880,6880,6880,6880,0
|
|
20231129,163800,388363750,6880,6880,6880,6880,0
|
|
20231129,163700,388363750,6880,6880,6880,6880,0
|
|
20231129,163600,388363750,6880,6880,6880,6880,0
|
|
20231129,163500,388363750,6880,6880,6880,6880,0
|
|
20231129,163400,388363750,6880,6880,6880,6880,0
|
|
20231129,163300,388363750,6880,6880,6880,6880,0
|
|
20231129,163200,388363750,6880,6880,6880,6880,0
|
|
20231129,163100,388363750,6880,6880,6880,6880,0
|
|
20231129,163000,388363750,6880,6880,6880,6880,0
|
|
20231129,162900,388363750,6880,6880,6880,6880,0
|
|
20231129,162800,388363750,6880,6880,6880,6880,0
|
|
20231129,162700,388363750,6880,6880,6880,6880,0
|
|
20231129,162600,388363750,6880,6880,6880,6880,0
|
|
20231129,162500,388363750,6880,6880,6880,6880,0
|
|
20231129,162400,388363750,6880,6880,6880,6880,0
|
|
20231129,162300,388363750,6880,6880,6880,6880,725
|
|
20231129,162200,388363750,6880,6880,6880,6880,0
|
|
20231129,162100,388363750,6880,6880,6880,6880,0
|
|
20231129,162000,388363750,6880,6880,6880,6880,0
|
|
20231129,161900,388363750,6880,6880,6880,6880,0
|
|
20231129,161800,388363750,6880,6880,6880,6880,0
|
|
20231129,161700,388363750,6880,6880,6880,6880,0
|
|
20231129,161600,388363750,6880,6880,6880,6880,0
|
|
20231129,161500,388363750,6880,6880,6880,6880,0
|
|
20231129,161400,388363750,6880,6880,6880,6880,0
|
|
20231129,161300,388363750,6880,6880,6880,6880,0
|
|
20231129,161200,388363750,6880,6880,6880,6880,0
|
|
20231129,161100,388363750,6880,6880,6880,6880,0
|
|
20231129,161000,388363750,6880,6880,6880,6880,0
|
|
20231129,160900,388363750,6880,6880,6880,6880,0
|
|
20231129,160800,388363750,6880,6880,6880,6880,0
|
|
20231129,160700,388363750,6880,6880,6880,6880,0
|
|
20231129,160600,388363750,6880,6880,6880,6880,0
|
|
20231129,160500,388363750,6880,6880,6880,6880,0
|
|
20231129,160400,388363750,6880,6880,6880,6880,0
|
|
20231129,160300,388363750,6880,6880,6880,6880,0
|
|
20231129,160200,388363750,6880,6880,6880,6880,0
|
|
20231129,160100,388363750,6880,6880,6880,6880,0
|
|
20231129,160000,388363750,6880,6880,6880,6880,0
|
|
20231129,155900,388363750,6880,6880,6880,6880,0
|
|
20231129,155800,388363750,6880,6880,6880,6880,0
|
|
20231129,155700,388363750,6880,6880,6880,6880,0
|
|
20231129,155600,388363750,6880,6880,6880,6880,0
|
|
20231129,155500,388363750,6880,6880,6880,6880,0
|
|
20231129,155400,388363750,6880,6880,6880,6880,0
|
|
20231129,155300,388363750,6880,6880,6880,6880,725
|
|
20231129,155200,388363750,6880,6880,6880,6880,0
|
|
20231129,155100,388363750,6880,6880,6880,6880,0
|
|
20231129,155000,388363750,6880,6880,6880,6880,0
|
|
20231129,154900,388363750,6880,6880,6880,6880,0
|
|
20231129,154800,388363750,6880,6880,6880,6880,0
|
|
20231129,154700,388363750,6880,6880,6880,6880,0
|
|
20231129,154600,388363750,6880,6880,6880,6880,0
|
|
20231129,154500,388363750,6880,6880,6880,6880,0
|
|
20231129,154400,388363750,6880,6880,6880,6880,0
|
|
20231129,154300,388363750,6880,6880,6880,6880,0
|
|
20231129,154200,388363750,6880,6880,6880,6880,0
|
|
20231129,154100,388363750,6880,6880,6880,6880,0
|
|
20231129,154000,388363750,6880,6880,6880,6880,0
|
|
20231129,153900,388363750,6880,6880,6880,6880,0
|
|
20231129,153800,388363750,6880,6880,6880,6880,0
|
|
20231129,153700,388363750,6880,6880,6880,6880,0
|
|
20231129,153600,388363750,6880,6880,6880,6880,0
|
|
20231129,153500,388363750,6880,6880,6880,6880,0
|
|
20231129,153400,388363750,6880,6880,6880,6880,0
|
|
20231129,153300,388363750,6880,6880,6880,6880,0
|
|
20231129,153200,388363750,6880,6880,6880,6880,0
|
|
20231129,153100,388363750,6880,6880,6880,6880,0
|
|
20231129,153000,388363750,6880,6880,6880,6880,725
|
|
20231129,152900,383375750,6870,6870,6870,6870,0
|
|
20231129,152800,383375750,6870,6870,6870,6870,0
|
|
20231129,152700,383375750,6870,6870,6870,6870,0
|
|
20231129,152600,383375750,6870,6870,6870,6870,0
|
|
20231129,152500,383375750,6870,6870,6870,6870,0
|
|
20231129,152400,383375750,6870,6870,6870,6870,0
|
|
20231129,152300,383375750,6870,6870,6870,6870,0
|
|
20231129,152200,383375750,6870,6870,6870,6870,0
|
|
20231129,152100,383375750,6870,6870,6870,6870,0
|
|
20231129,152000,383375750,6870,6870,6870,6870,0
|
|
20231129,151900,383375750,6870,6870,6870,6870,253
|
|
20231129,151800,381637640,6880,6880,6880,6880,18
|
|
20231129,151700,381513800,6880,6880,6880,6880,0
|
|
20231129,151600,381513800,6880,6870,6880,6870,38
|
|
20231129,151500,381252420,6870,6870,6870,6870,0
|
|
20231129,151400,381252420,6870,6870,6870,6860,895
|
|
20231129,151300,375107210,6870,6870,6870,6870,48
|
|
20231129,151200,374777450,6870,6870,6870,6870,4
|
|
20231129,151100,374749970,6860,6860,6860,6860,0
|
|
20231129,151000,374749970,6860,6860,6860,6860,39
|
|
20231129,150900,374482430,6850,6850,6850,6850,330
|
|
20231129,150800,372221930,6850,6850,6850,6850,2
|
|
20231129,150700,372208230,6860,6870,6870,6860,104
|
|
20231129,150600,371494750,6850,6850,6850,6850,119
|
|
20231129,150500,370679600,6850,6850,6850,6850,0
|
|
20231129,150400,370679600,6850,6850,6850,6850,518
|
|
20231129,150300,367131300,6860,6860,6860,6860,22
|
|
20231129,150200,366980380,6850,6870,6870,6850,68
|
|
20231129,150100,366513580,6870,6860,6870,6860,31
|
|
20231129,150000,366300870,6850,6850,6850,6850,112
|
|
20231129,145900,365533670,6850,6850,6850,6850,0
|
|
20231129,145800,365533670,6850,6860,6870,6850,53
|
|
20231129,145700,365170240,6860,6860,6860,6860,50
|
|
20231129,145600,364827240,6860,6860,6860,6860,254
|
|
20231129,145500,363084800,6860,6870,6870,6860,100
|
|
20231129,145400,362398300,6870,6860,6870,6860,461
|
|
20231129,145300,359231340,6870,6860,6870,6860,680
|
|
20231129,145200,354566530,6860,6860,6860,6860,90
|
|
20231129,145100,353949130,6870,6870,6870,6870,1
|
|
20231129,145000,353942260,6860,6860,6860,6860,0
|
|
20231129,144900,353942260,6860,6860,6860,6860,18
|
|
20231129,144800,353818780,6880,6880,6880,6880,1
|
|
20231129,144700,353811900,6880,6860,6880,6860,97
|
|
20231129,144600,353146320,6860,6860,6860,6860,30
|
|
20231129,144500,352940520,6850,6860,6860,6850,118
|
|
20231129,144400,352131220,6860,6860,6860,6860,0
|
|
20231129,144300,352131220,6860,6860,6860,6860,6
|
|
20231129,144200,352090060,6860,6850,6860,6850,1220
|
|
20231129,144100,343730860,6860,6860,6860,6860,561
|
|
20231129,144000,339882400,6860,6860,6860,6860,0
|
|
20231129,143900,339882400,6860,6860,6860,6860,0
|
|
20231129,143800,339882400,6860,6860,6860,6860,18
|
|
20231129,143700,339758920,6860,6860,6860,6860,964
|
|
20231129,143600,333145880,6860,6870,6870,6860,561
|
|
20231129,143500,329297360,6870,6870,6870,6870,401
|
|
20231129,143400,326542490,6870,6870,6870,6870,123
|
|
20231129,143300,325697480,6870,6870,6870,6870,28
|
|
20231129,143200,325505120,6870,6870,6870,6870,0
|
|
20231129,143100,325505120,6870,6860,6870,6860,19
|
|
20231129,143000,325374640,6880,6880,6880,6880,0
|
|
20231129,142900,325374640,6880,6870,6880,6870,60
|
|
20231129,142800,324962090,6870,6870,6870,6870,3
|
|
20231129,142700,324941480,6870,6870,6870,6870,248
|
|
20231129,142600,323237720,6880,6880,6880,6880,9
|
|
20231129,142500,323175800,6880,6880,6880,6880,96
|
|
20231129,142400,322515320,6880,6880,6880,6880,59
|
|
20231129,142300,322109400,6870,6870,6870,6870,0
|
|
20231129,142200,322109400,6870,6870,6870,6870,100
|
|
20231129,142100,321422400,6870,6870,6870,6870,0
|
|
20231129,142000,321422400,6870,6870,6870,6870,7
|
|
20231129,141900,321374310,6870,6870,6870,6870,1098
|
|
20231129,141800,313831050,6880,6880,6880,6880,18
|
|
20231129,141700,313707210,6890,6890,6890,6890,1
|
|
20231129,141600,313700320,6890,6890,6890,6890,0
|
|
20231129,141500,313700320,6890,6890,6890,6890,500
|
|
20231129,141400,310255320,6870,6870,6870,6870,5
|
|
20231129,141300,310220970,6880,6870,6880,6870,611
|
|
20231129,141200,306018400,6880,6880,6880,6880,30
|
|
20231129,141100,305812000,6880,6880,6880,6880,0
|
|
20231129,141000,305812000,6880,6880,6880,6880,454
|
|
20231129,140900,302688480,6890,6890,6890,6890,6
|
|
20231129,140800,302647140,6890,6890,6890,6890,0
|
|
20231129,140700,302647140,6890,6890,6890,6890,0
|
|
20231129,140600,302647140,6890,6890,6890,6890,0
|
|
20231129,140500,302647140,6890,6890,6890,6890,276
|
|
20231129,140400,300745500,6890,6890,6890,6890,1
|
|
20231129,140300,300738610,6890,6890,6890,6890,0
|
|
20231129,140200,300738610,6890,6890,6890,6890,0
|
|
20231129,140100,300738610,6890,6890,6890,6890,46
|
|
20231129,140000,300421670,6890,6890,6890,6890,0
|
|
20231129,135900,300421670,6890,6890,6890,6890,140
|
|
20231129,135800,299457070,6880,6880,6880,6880,0
|
|
20231129,135700,299457070,6880,6870,6880,6870,1747
|
|
20231129,135600,287437910,6870,6860,6870,6860,440
|
|
20231129,135500,284419110,6860,6870,6870,6860,1360
|
|
20231129,135400,275078180,6870,6870,6870,6870,0
|
|
20231129,135300,275078180,6870,6870,6870,6870,0
|
|
20231129,135200,275078180,6870,6870,6870,6870,85
|
|
20231129,135100,274494230,6870,6880,6880,6870,273
|
|
20231129,135000,272618710,6870,6880,6880,6870,661
|
|
20231129,134900,268077590,6880,6880,6880,6880,509
|
|
20231129,134800,264575670,6880,6880,6880,6880,0
|
|
20231129,134700,264575670,6880,6880,6880,6880,0
|
|
20231129,134600,264575670,6880,6880,6880,6880,0
|
|
20231129,134500,264575670,6880,6880,6880,6880,0
|
|
20231129,134400,264575670,6880,6880,6880,6880,2
|
|
20231129,134300,264561910,6920,6920,6920,6920,0
|
|
20231129,134200,264561910,6920,6920,6920,6920,70
|
|
20231129,134100,264077510,6880,6880,6880,6880,0
|
|
20231129,134000,264077510,6880,6900,6900,6880,1098
|
|
20231129,133900,256522350,6890,6880,6890,6880,38
|
|
20231129,133800,256260710,6880,6890,6890,6880,230
|
|
20231129,133700,254676920,6920,6920,6920,6920,0
|
|
20231129,133600,254676920,6920,6920,6920,6920,20
|
|
20231129,133500,254538520,6920,6920,6920,6920,0
|
|
20231129,133400,254538520,6920,6920,6920,6920,0
|
|
20231129,133300,254538520,6920,6920,6920,6920,0
|
|
20231129,133200,254538520,6920,6920,6920,6920,0
|
|
20231129,133100,254538520,6920,6920,6920,6920,0
|
|
20231129,133000,254538520,6920,6920,6920,6920,0
|
|
20231129,132900,254538520,6920,6920,6920,6920,10
|
|
20231129,132800,254469320,6890,6890,6890,6890,0
|
|
20231129,132700,254469320,6890,6890,6890,6890,0
|
|
20231129,132600,254469320,6890,6890,6890,6890,66
|
|
20231129,132500,254014580,6900,6900,6900,6900,0
|
|
20231129,132400,254014580,6900,6900,6900,6900,33
|
|
20231129,132300,253786880,6900,6900,6900,6900,0
|
|
20231129,132200,253786880,6900,6900,6900,6900,1
|
|
20231129,132100,253779980,6910,6910,6910,6910,0
|
|
20231129,132000,253779980,6910,6910,6910,6910,0
|
|
20231129,131900,253779980,6910,6910,6910,6910,47
|
|
20231129,131800,253455210,6910,6910,6910,6910,49
|
|
20231129,131700,253116620,6910,6910,6910,6910,10
|
|
20231129,131600,253047520,6910,6910,6910,6910,39
|
|
20231129,131500,252778030,6890,6890,6890,6890,0
|
|
20231129,131400,252778030,6890,6890,6890,6890,0
|
|
20231129,131300,252778030,6890,6890,6890,6890,0
|
|
20231129,131200,252778030,6890,6890,6890,6890,100
|
|
20231129,131100,252089030,6890,6890,6890,6890,0
|
|
20231129,131000,252089030,6890,6890,6890,6890,0
|
|
20231129,130900,252089030,6890,6890,6890,6890,0
|
|
20231129,130800,252089030,6890,6890,6890,6890,0
|
|
20231129,130700,252089030,6890,6890,6890,6890,54
|
|
20231129,130600,251716970,6890,6890,6890,6890,55
|
|
20231129,130500,251338020,6890,6880,6890,6880,148
|
|
20231129,130400,250319600,6890,6890,6890,6890,322
|
|
20231129,130300,248101020,6890,6900,6900,6890,653
|
|
20231129,130200,243601630,6900,6900,6900,6900,18
|
|
20231129,130100,243477430,6900,6910,6910,6900,1483
|
|
20231129,130000,233243730,6910,6910,6910,6910,1
|
|
20231129,125900,233236820,6910,6910,6910,6910,100
|
|
20231129,125800,232545820,6910,6910,6910,6910,20
|
|
20231129,125700,232407620,6920,6920,6920,6920,0
|
|
20231129,125600,232407620,6920,6920,6920,6920,0
|
|
20231129,125500,232407620,6920,6920,6920,6920,4
|
|
20231129,125400,232379940,6900,6910,6910,6900,2570
|
|
20231129,125300,214644950,6910,6910,6910,6910,0
|
|
20231129,125200,214644950,6910,6910,6910,6910,12
|
|
20231129,125100,214562030,6920,6920,6920,6920,0
|
|
20231129,125000,214562030,6920,6910,6920,6910,4
|
|
20231129,124900,214534380,6910,6910,6910,6910,0
|
|
20231129,124800,214534380,6910,6910,6910,6910,0
|
|
20231129,124700,214534380,6910,6910,6910,6910,0
|
|
20231129,124600,214534380,6910,6910,6910,6910,0
|
|
20231129,124500,214534380,6910,6910,6910,6910,14
|
|
20231129,124400,214437640,6910,6910,6910,6910,30
|
|
20231129,124300,214230340,6910,6910,6910,6910,10
|
|
20231129,124200,214161240,6910,6910,6910,6910,80
|
|
20231129,124100,213608440,6910,6910,6910,6900,796
|
|
20231129,124000,208114310,6910,6910,6910,6910,1403
|
|
20231129,123900,198419580,6910,6910,6910,6910,50
|
|
20231129,123800,198074080,6920,6920,6920,6920,1
|
|
20231129,123700,198067160,6920,6920,6920,6920,50
|
|
20231129,123600,197721160,6920,6920,6920,6920,323
|
|
20231129,123500,195486000,6920,6920,6920,6920,20
|
|
20231129,123400,195347600,6920,6920,6920,6920,0
|
|
20231129,123300,195347600,6920,6920,6920,6920,21
|
|
20231129,123200,195202280,6920,6930,6930,6920,2108
|
|
20231129,123100,180614340,6930,6930,6930,6930,0
|
|
20231129,123000,180614340,6930,6930,6930,6930,100
|
|
20231129,122900,179921340,6930,6930,6930,6930,2
|
|
20231129,122800,179907480,6920,6920,6920,6920,0
|
|
20231129,122700,179907480,6920,6920,6920,6920,58
|
|
20231129,122600,179506120,6930,6930,6930,6930,20
|
|
20231129,122500,179367520,6930,6930,6930,6930,0
|
|
20231129,122400,179367520,6930,6930,6930,6930,1
|
|
20231129,122300,179360590,6930,6930,6930,6930,1
|
|
20231129,122200,179353660,6920,6920,6920,6920,160
|
|
20231129,122100,178246460,6920,6940,6940,6920,754
|
|
20231129,122000,173027680,6930,6930,6930,6930,0
|
|
20231129,121900,173027680,6930,6930,6930,6930,0
|
|
20231129,121800,173027680,6930,6930,6930,6930,4
|
|
20231129,121700,172999960,6930,6930,6930,6930,0
|
|
20231129,121600,172999960,6930,6930,6930,6930,23
|
|
20231129,121500,172840570,6930,6920,6930,6920,378
|
|
20231129,121400,170223030,6930,6930,6930,6930,0
|
|
20231129,121300,170223030,6930,6930,6930,6930,0
|
|
20231129,121200,170223030,6930,6930,6930,6930,0
|
|
20231129,121100,170223030,6930,6930,6930,6930,0
|
|
20231129,121000,170223030,6930,6930,6930,6930,12
|
|
20231129,120900,170139870,6930,6930,6930,6930,3
|
|
20231129,120800,170119080,6930,6930,6930,6930,0
|
|
20231129,120700,170119080,6930,6930,6930,6930,10
|
|
20231129,120600,170049780,6930,6930,6930,6930,1
|
|
20231129,120500,170042850,6940,6940,6940,6940,0
|
|
20231129,120400,170042850,6940,6940,6940,6940,50
|
|
20231129,120300,169695850,6920,6920,6920,6920,0
|
|
20231129,120200,169695850,6920,6920,6920,6920,0
|
|
20231129,120100,169695850,6920,6920,6920,6920,0
|
|
20231129,120000,169695850,6920,6920,6920,6920,0
|
|
20231129,115900,169695850,6920,6930,6940,6920,150
|
|
20231129,115800,168657000,6920,6920,6920,6920,0
|
|
20231129,115700,168657000,6920,6920,6920,6920,0
|
|
20231129,115600,168657000,6920,6920,6920,6920,0
|
|
20231129,115500,168657000,6920,6920,6920,6920,1
|
|
20231129,115400,168650080,6940,6940,6940,6940,49
|
|
20231129,115300,168310020,6920,6920,6920,6920,0
|
|
20231129,115200,168310020,6920,6920,6920,6920,17
|
|
20231129,115100,168192380,6920,6920,6920,6920,50
|
|
20231129,115000,167846380,6920,6920,6920,6920,0
|
|
20231129,114900,167846380,6920,6920,6920,6920,0
|
|
20231129,114800,167846380,6920,6920,6920,6920,1
|
|
20231129,114700,167839460,6940,6920,6940,6920,102
|
|
20231129,114600,167133580,6920,6920,6920,6920,0
|
|
20231129,114500,167133580,6920,6920,6920,6920,0
|
|
20231129,114400,167133580,6920,6930,6930,6920,1782
|
|
20231129,114300,154798450,6930,6930,6930,6930,0
|
|
20231129,114200,154798450,6930,6930,6930,6930,200
|
|
20231129,114100,153412450,6940,6940,6940,6940,2
|
|
20231129,114000,153398570,6940,6940,6940,6940,10
|
|
20231129,113900,153329170,6930,6930,6930,6930,14
|
|
20231129,113800,153232150,6940,6940,6940,6940,2
|
|
20231129,113700,153218270,6940,6940,6940,6940,0
|
|
20231129,113600,153218270,6940,6940,6940,6940,0
|
|
20231129,113500,153218270,6940,6940,6940,6940,2
|
|
20231129,113400,153204390,6930,6930,6930,6930,50
|
|
20231129,113300,152857890,6930,6930,6930,6930,0
|
|
20231129,113200,152857890,6930,6930,6930,6930,0
|
|
20231129,113100,152857890,6930,6930,6930,6930,0
|
|
20231129,113000,152857890,6930,6930,6930,6930,0
|
|
20231129,112900,152857890,6930,6930,6930,6930,700
|
|
20231129,112800,148006890,6950,6950,6950,6950,2
|
|
20231129,112700,147992990,6950,6950,6950,6950,0
|
|
20231129,112600,147992990,6950,6950,6950,6950,10
|
|
20231129,112500,147923490,6950,6950,6950,6950,0
|
|
20231129,112400,147923490,6950,6950,6950,6950,0
|
|
20231129,112300,147923490,6950,6950,6950,6950,10
|
|
20231129,112200,147853990,6930,6930,6930,6930,0
|
|
20231129,112100,147853990,6930,6930,6930,6930,119
|
|
20231129,112000,147029320,6940,6940,6940,6940,1
|
|
20231129,111900,147022380,6940,6940,6940,6940,110
|
|
20231129,111800,146258980,6940,6940,6940,6940,500
|
|
20231129,111700,142788980,6950,6950,6950,6950,0
|
|
20231129,111600,142788980,6950,6950,6950,6950,1
|
|
20231129,111500,142782030,6940,6940,6940,6940,0
|
|
20231129,111400,142782030,6940,6940,6940,6940,0
|
|
20231129,111300,142782030,6940,6940,6940,6940,0
|
|
20231129,111200,142782030,6940,6940,6940,6940,0
|
|
20231129,111100,142782030,6940,6940,6940,6940,0
|
|
20231129,111000,142782030,6940,6940,6940,6940,0
|
|
20231129,110900,142782030,6940,6940,6940,6940,0
|
|
20231129,110800,142782030,6940,6940,6940,6940,100
|
|
20231129,110700,142088030,6950,6950,6950,6950,0
|
|
20231129,110600,142088030,6950,6950,6950,6950,20
|
|
20231129,110500,141949030,6950,6950,6950,6950,0
|
|
20231129,110400,141949030,6950,6950,6950,6950,41
|
|
20231129,110300,141664080,6950,6950,6950,6950,0
|
|
20231129,110200,141664080,6950,6950,6950,6950,87
|
|
20231129,110100,141059430,6950,6950,6950,6950,0
|
|
20231129,110000,141059430,6950,6950,6950,6950,0
|
|
20231129,105900,141059430,6950,6950,6950,6950,5
|
|
20231129,105800,141024680,6950,6950,6950,6950,0
|
|
20231129,105700,141024680,6950,6950,6950,6950,0
|
|
20231129,105600,141024680,6950,6950,6950,6950,0
|
|
20231129,105500,141024680,6950,6950,6950,6950,0
|
|
20231129,105400,141024680,6950,6950,6950,6950,237
|
|
20231129,105300,139377530,6950,6950,6950,6950,63
|
|
20231129,105200,138939680,6950,6950,6950,6950,0
|
|
20231129,105100,138939680,6950,6950,6950,6950,0
|
|
20231129,105000,138939680,6950,6950,6950,6950,144
|
|
20231129,104900,137938880,6940,6940,6940,6940,0
|
|
20231129,104800,137938880,6940,6940,6940,6940,0
|
|
20231129,104700,137938880,6940,6940,6940,6940,0
|
|
20231129,104600,137938880,6940,6940,6940,6940,100
|
|
20231129,104500,137244880,6940,6940,6940,6940,0
|
|
20231129,104400,137244880,6940,6940,6940,6940,100
|
|
20231129,104300,136550880,6930,6930,6930,6930,0
|
|
20231129,104200,136550880,6930,6970,6970,6930,1399
|
|
20231129,104100,126839360,6970,6970,6970,6970,3
|
|
20231129,104000,126818450,6970,6970,6970,6970,156
|
|
20231129,103900,125731130,6970,6970,6970,6970,0
|
|
20231129,103800,125731130,6970,6970,6970,6970,0
|
|
20231129,103700,125731130,6970,6970,6970,6970,0
|
|
20231129,103600,125731130,6970,6970,6970,6970,0
|
|
20231129,103500,125731130,6970,6970,6970,6970,0
|
|
20231129,103400,125731130,6970,6970,6970,6970,99
|
|
20231129,103300,125041100,6970,6970,6970,6970,0
|
|
20231129,103200,125041100,6970,6970,6970,6970,0
|
|
20231129,103100,125041100,6970,6970,6970,6970,0
|
|
20231129,103000,125041100,6970,6970,6970,6970,83
|
|
20231129,102900,124462590,6970,6970,6970,6970,0
|
|
20231129,102800,124462590,6970,6970,6970,6970,13
|
|
20231129,102700,124371980,6970,6970,6970,6970,0
|
|
20231129,102600,124371980,6970,6970,6970,6970,1
|
|
20231129,102500,124365010,6970,6970,6970,6970,0
|
|
20231129,102400,124365010,6970,6970,6970,6970,0
|
|
20231129,102300,124365010,6970,6970,6970,6970,0
|
|
20231129,102200,124365010,6970,6970,6970,6970,0
|
|
20231129,102100,124365010,6970,6970,6970,6970,50
|
|
20231129,102000,124016510,6970,6970,6970,6970,10
|
|
20231129,101900,123946810,6970,6970,6970,6960,660
|
|
20231129,101800,119348040,6970,6970,6970,6970,0
|
|
20231129,101700,119348040,6970,6970,6970,6970,0
|
|
20231129,101600,119348040,6970,6970,6970,6970,5
|
|
20231129,101500,119313190,6970,6960,6970,6960,65
|
|
20231129,101400,118860770,6960,6960,6960,6960,0
|
|
20231129,101300,118860770,6960,6960,6960,6960,0
|
|
20231129,101200,118860770,6960,6960,6960,6960,337
|
|
20231129,101100,116515250,6960,6960,6960,6960,0
|
|
20231129,101000,116515250,6960,6960,6960,6960,0
|
|
20231129,100900,116515250,6960,6960,6960,6960,0
|
|
20231129,100800,116515250,6960,6960,6960,6960,0
|
|
20231129,100700,116515250,6960,6950,6960,6950,291
|
|
20231129,100600,114490890,6940,6940,6940,6940,0
|
|
20231129,100500,114490890,6940,6940,6940,6940,1
|
|
20231129,100400,114483950,6930,6930,6930,6930,0
|
|
20231129,100300,114483950,6930,6930,6930,6930,0
|
|
20231129,100200,114483950,6930,6930,6930,6930,0
|
|
20231129,100100,114483950,6930,6930,6930,6930,0
|
|
20231129,100000,114483950,6930,6930,6930,6930,500
|
|
20231129,095900,111018950,6930,6930,6930,6930,576
|
|
20231129,095800,107027270,6930,6930,6930,6930,11
|
|
20231129,095700,106951040,6930,6930,6930,6930,0
|
|
20231129,095600,106951040,6930,6930,6930,6930,0
|
|
20231129,095500,106951040,6930,6950,6950,6930,65
|
|
20231129,095400,106500570,6950,6950,6950,6950,5
|
|
20231129,095300,106465820,6930,6930,6930,6930,50
|
|
20231129,095200,106119320,6930,6930,6930,6930,44
|
|
20231129,095100,105814400,6930,6930,6930,6930,0
|
|
20231129,095000,105814400,6930,6930,6930,6930,0
|
|
20231129,094900,105814400,6930,6930,6930,6930,158
|
|
20231129,094800,104719460,6960,6960,6960,6960,0
|
|
20231129,094700,104719460,6960,6960,6960,6960,0
|
|
20231129,094600,104719460,6960,6960,6960,6960,0
|
|
20231129,094500,104719460,6960,6960,6960,6960,30
|
|
20231129,094400,104510660,6960,6960,6960,6960,0
|
|
20231129,094300,104510660,6960,6960,6960,6960,5
|
|
20231129,094200,104475860,6960,6960,6960,6960,2
|
|
20231129,094100,104461940,6940,6940,6940,6940,101
|
|
20231129,094000,103761000,6950,6950,6950,6950,200
|
|
20231129,093900,102371000,6950,6950,6950,6950,0
|
|
20231129,093800,102371000,6950,6950,6950,6950,120
|
|
20231129,093700,101537000,6950,6950,6950,6950,0
|
|
20231129,093600,101537000,6950,6920,6950,6910,3
|
|
20231129,093500,101516220,6950,6910,6950,6910,55
|
|
20231129,093400,101135970,6900,6950,6950,6900,24
|
|
20231129,093300,100970060,6910,6950,6950,6910,105
|
|
20231129,093200,100244430,6900,6920,6920,6900,14
|
|
20231129,093100,100147590,6900,6910,6910,6900,11
|
|
20231129,093000,100071640,6900,6910,6910,6900,25
|
|
20231129,092900,99898900,6910,6900,6910,6900,226
|
|
20231129,092800,98337250,6910,6930,6930,6910,3671
|
|
20231129,092700,72946340,6960,6960,6960,6960,3
|
|
20231129,092600,72925460,6960,6960,6960,6960,0
|
|
20231129,092500,72925460,6960,6960,6960,6960,1
|
|
20231129,092400,72918500,6930,6930,6930,6930,20
|
|
20231129,092300,72779900,6920,6920,6920,6920,130
|
|
20231129,092200,71880300,6930,6960,6960,6930,96
|
|
20231129,092100,71214990,6960,6930,6960,6930,407
|
|
20231129,092000,68394420,6930,6930,6930,6930,80
|
|
20231129,091900,67840020,6920,6920,6920,6920,70
|
|
20231129,091800,67355620,6920,6930,6930,6920,622
|
|
20231129,091700,63048350,6930,6930,6930,6930,138
|
|
20231129,091600,62092010,6940,6940,6940,6940,0
|
|
20231129,091500,62092010,6940,6940,6940,6940,0
|
|
20231129,091400,62092010,6940,6950,6950,6940,800
|
|
20231129,091300,56537010,6960,6960,6960,6960,0
|
|
20231129,091200,56537010,6960,6960,6960,6960,0
|
|
20231129,091100,56537010,6960,6960,6960,6960,27
|
|
20231129,091000,56349090,6970,6970,6970,6970,0
|
|
20231129,090900,56349090,6970,6970,6970,6970,1
|
|
20231129,090800,56342120,6930,6930,6930,6930,0
|
|
20231129,090700,56342120,6930,6930,6930,6930,100
|
|
20231129,090600,55649120,6920,6930,6940,6920,1086
|
|
20231129,090500,48127810,6930,6930,6930,6930,500
|
|
20231129,090400,44662810,6920,6920,6920,6920,3
|
|
20231129,090300,44642050,6930,6930,6930,6930,1000
|
|
20231129,090200,37712050,6930,6940,6940,6930,2161
|
|
20231129,090100,22724720,6950,6950,6950,6950,600
|
|
20231129,090000,18554720,6950,6960,6960,6950,2438
|