574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,183100,515314330,6970,6970,6970,6970,1806
|
|
20231122,183000,515314330,6970,6970,6970,6970,0
|
|
20231122,182900,515314330,6970,6970,6970,6970,0
|
|
20231122,182800,515314330,6970,6970,6970,6970,0
|
|
20231122,182700,515314330,6970,6970,6970,6970,0
|
|
20231122,182600,515314330,6970,6970,6970,6970,0
|
|
20231122,182500,515314330,6970,6970,6970,6970,0
|
|
20231122,182400,515314330,6970,6970,6970,6970,0
|
|
20231122,182300,515314330,6970,6970,6970,6970,0
|
|
20231122,182200,515314330,6970,6970,6970,6970,0
|
|
20231122,182100,515314330,6970,6970,6970,6970,0
|
|
20231122,182000,515314330,6970,6970,6970,6970,0
|
|
20231122,181900,515314330,6970,6970,6970,6970,0
|
|
20231122,181800,515314330,6970,6970,6970,6970,0
|
|
20231122,181700,515314330,6970,6970,6970,6970,0
|
|
20231122,181600,515314330,6970,6970,6970,6970,0
|
|
20231122,181500,515314330,6970,6970,6970,6970,0
|
|
20231122,181400,515314330,6970,6970,6970,6970,0
|
|
20231122,181300,515314330,6970,6970,6970,6970,0
|
|
20231122,181200,515314330,6970,6970,6970,6970,0
|
|
20231122,181100,515314330,6970,6970,6970,6970,0
|
|
20231122,181000,515314330,6970,6970,6970,6970,0
|
|
20231122,180900,515314330,6970,6970,6970,6970,0
|
|
20231122,180800,515314330,6970,6970,6970,6970,0
|
|
20231122,180700,515314330,6970,6970,6970,6970,0
|
|
20231122,180600,515314330,6970,6970,6970,6970,0
|
|
20231122,180500,515314330,6970,6970,6970,6970,0
|
|
20231122,180400,515314330,6970,6970,6970,6970,0
|
|
20231122,180300,515314330,6970,6970,6970,6970,0
|
|
20231122,180200,515314330,6970,6970,6970,6970,0
|
|
20231122,180100,515314330,6970,6970,6970,6970,1806
|
|
20231122,180000,515314330,6970,6970,6970,6970,0
|
|
20231122,175900,515314330,6970,6970,6970,6970,0
|
|
20231122,175800,515314330,6970,6970,6970,6970,0
|
|
20231122,175700,515314330,6970,6970,6970,6970,0
|
|
20231122,175600,515314330,6970,6970,6970,6970,0
|
|
20231122,175500,515314330,6970,6970,6970,6970,0
|
|
20231122,175400,515314330,6970,6970,6970,6970,0
|
|
20231122,175300,515314330,6970,6970,6970,6970,0
|
|
20231122,175200,515314330,6970,6970,6970,6970,0
|
|
20231122,175100,515314330,6970,6970,6970,6970,0
|
|
20231122,175000,515314330,6970,6970,6970,6970,0
|
|
20231122,174900,515314330,6970,6970,6970,6970,0
|
|
20231122,174800,515314330,6970,6970,6970,6970,0
|
|
20231122,174700,515314330,6970,6970,6970,6970,0
|
|
20231122,174600,515314330,6970,6970,6970,6970,0
|
|
20231122,174500,515314330,6970,6970,6970,6970,0
|
|
20231122,174400,515314330,6970,6970,6970,6970,0
|
|
20231122,174300,515314330,6970,6970,6970,6970,0
|
|
20231122,174200,515314330,6970,6970,6970,6970,0
|
|
20231122,174100,515314330,6970,6970,6970,6970,0
|
|
20231122,174000,515314330,6970,6970,6970,6970,0
|
|
20231122,173900,515314330,6970,6970,6970,6970,0
|
|
20231122,173800,515314330,6970,6970,6970,6970,0
|
|
20231122,173700,515314330,6970,6970,6970,6970,0
|
|
20231122,173600,515314330,6970,6970,6970,6970,0
|
|
20231122,173500,515314330,6970,6970,6970,6970,0
|
|
20231122,173400,515314330,6970,6970,6970,6970,0
|
|
20231122,173300,515314330,6970,6970,6970,6970,0
|
|
20231122,173200,515314330,6970,6970,6970,6970,0
|
|
20231122,173100,515314330,6970,6970,6970,6970,1806
|
|
20231122,173000,515314330,6970,6970,6970,6970,0
|
|
20231122,172900,515314330,6970,6970,6970,6970,0
|
|
20231122,172800,515314330,6970,6970,6970,6970,0
|
|
20231122,172700,515314330,6970,6970,6970,6970,0
|
|
20231122,172600,515314330,6970,6970,6970,6970,0
|
|
20231122,172500,515314330,6970,6970,6970,6970,0
|
|
20231122,172400,515314330,6970,6970,6970,6970,0
|
|
20231122,172300,515314330,6970,6970,6970,6970,0
|
|
20231122,172200,515314330,6970,6970,6970,6970,0
|
|
20231122,172100,515314330,6970,6970,6970,6970,0
|
|
20231122,172000,515314330,6970,6970,6970,6970,0
|
|
20231122,171900,515314330,6970,6970,6970,6970,0
|
|
20231122,171800,515314330,6970,6970,6970,6970,0
|
|
20231122,171700,515314330,6970,6970,6970,6970,0
|
|
20231122,171600,515314330,6970,6970,6970,6970,0
|
|
20231122,171500,515314330,6970,6970,6970,6970,0
|
|
20231122,171400,515314330,6970,6970,6970,6970,0
|
|
20231122,171300,515314330,6970,6970,6970,6970,0
|
|
20231122,171200,515314330,6970,6970,6970,6970,0
|
|
20231122,171100,515314330,6970,6970,6970,6970,0
|
|
20231122,171000,515314330,6970,6970,6970,6970,0
|
|
20231122,170900,515314330,6970,6970,6970,6970,0
|
|
20231122,170800,515314330,6970,6970,6970,6970,0
|
|
20231122,170700,515314330,6970,6970,6970,6970,0
|
|
20231122,170600,515314330,6970,6970,6970,6970,0
|
|
20231122,170500,515314330,6970,6970,6970,6970,0
|
|
20231122,170400,515314330,6970,6970,6970,6970,0
|
|
20231122,170300,515314330,6970,6970,6970,6970,0
|
|
20231122,170200,515314330,6970,6970,6970,6970,0
|
|
20231122,170100,515314330,6970,6970,6970,6970,1806
|
|
20231122,170000,515314330,6970,6970,6970,6970,0
|
|
20231122,165900,515314330,6970,6970,6970,6970,0
|
|
20231122,165800,515314330,6970,6970,6970,6970,0
|
|
20231122,165700,515314330,6970,6970,6970,6970,0
|
|
20231122,165600,515314330,6970,6970,6970,6970,0
|
|
20231122,165500,515314330,6970,6970,6970,6970,0
|
|
20231122,165400,515314330,6970,6970,6970,6970,0
|
|
20231122,165300,515314330,6970,6970,6970,6970,0
|
|
20231122,165200,515314330,6970,6970,6970,6970,0
|
|
20231122,165100,515314330,6970,6970,6970,6970,0
|
|
20231122,165000,515314330,6970,6970,6970,6970,0
|
|
20231122,164900,515314330,6970,6970,6970,6970,0
|
|
20231122,164800,515314330,6970,6970,6970,6970,0
|
|
20231122,164700,515314330,6970,6970,6970,6970,0
|
|
20231122,164600,515314330,6970,6970,6970,6970,0
|
|
20231122,164500,515314330,6970,6970,6970,6970,0
|
|
20231122,164400,515314330,6970,6970,6970,6970,0
|
|
20231122,164300,515314330,6970,6970,6970,6970,0
|
|
20231122,164200,515314330,6970,6970,6970,6970,0
|
|
20231122,164100,515314330,6970,6970,6970,6970,0
|
|
20231122,164000,515314330,6970,6970,6970,6970,0
|
|
20231122,163900,515314330,6970,6970,6970,6970,0
|
|
20231122,163800,515314330,6970,6970,6970,6970,0
|
|
20231122,163700,515314330,6970,6970,6970,6970,0
|
|
20231122,163600,515314330,6970,6970,6970,6970,0
|
|
20231122,163500,515314330,6970,6970,6970,6970,0
|
|
20231122,163400,515314330,6970,6970,6970,6970,0
|
|
20231122,163300,515314330,6970,6970,6970,6970,0
|
|
20231122,163200,515314330,6970,6970,6970,6970,0
|
|
20231122,163100,515314330,6970,6970,6970,6970,1806
|
|
20231122,163000,515314330,6970,6970,6970,6970,0
|
|
20231122,162900,515314330,6970,6970,6970,6970,0
|
|
20231122,162800,515314330,6970,6970,6970,6970,0
|
|
20231122,162700,515314330,6970,6970,6970,6970,0
|
|
20231122,162600,515314330,6970,6970,6970,6970,0
|
|
20231122,162500,515314330,6970,6970,6970,6970,0
|
|
20231122,162400,515314330,6970,6970,6970,6970,0
|
|
20231122,162300,515314330,6970,6970,6970,6970,0
|
|
20231122,162200,515314330,6970,6970,6970,6970,0
|
|
20231122,162100,515314330,6970,6970,6970,6970,0
|
|
20231122,162000,515314330,6970,6970,6970,6970,0
|
|
20231122,161900,515314330,6970,6970,6970,6970,0
|
|
20231122,161800,515314330,6970,6970,6970,6970,0
|
|
20231122,161700,515314330,6970,6970,6970,6970,0
|
|
20231122,161600,515314330,6970,6970,6970,6970,0
|
|
20231122,161500,515314330,6970,6970,6970,6970,0
|
|
20231122,161400,515314330,6970,6970,6970,6970,0
|
|
20231122,161300,515314330,6970,6970,6970,6970,0
|
|
20231122,161200,515314330,6970,6970,6970,6970,0
|
|
20231122,161100,515314330,6970,6970,6970,6970,0
|
|
20231122,161000,515314330,6970,6970,6970,6970,0
|
|
20231122,160900,515314330,6970,6970,6970,6970,0
|
|
20231122,160800,515314330,6970,6970,6970,6970,0
|
|
20231122,160700,515314330,6970,6970,6970,6970,0
|
|
20231122,160600,515314330,6970,6970,6970,6970,0
|
|
20231122,160500,515314330,6970,6970,6970,6970,0
|
|
20231122,160400,515314330,6970,6970,6970,6970,0
|
|
20231122,160300,515314330,6970,6970,6970,6970,0
|
|
20231122,160200,515314330,6970,6970,6970,6970,0
|
|
20231122,160100,515314330,6970,6970,6970,6970,1806
|
|
20231122,160000,515314330,6970,6970,6970,6970,0
|
|
20231122,155900,515314330,6970,6970,6970,6970,0
|
|
20231122,155800,515314330,6970,6970,6970,6970,0
|
|
20231122,155700,515314330,6970,6970,6970,6970,0
|
|
20231122,155600,515314330,6970,6970,6970,6970,0
|
|
20231122,155500,515314330,6970,6970,6970,6970,0
|
|
20231122,155400,515314330,6970,6970,6970,6970,0
|
|
20231122,155300,515314330,6970,6970,6970,6970,0
|
|
20231122,155200,515314330,6970,6970,6970,6970,0
|
|
20231122,155100,515314330,6970,6970,6970,6970,0
|
|
20231122,155000,515314330,6970,6970,6970,6970,0
|
|
20231122,154900,515314330,6970,6970,6970,6970,0
|
|
20231122,154800,515314330,6970,6970,6970,6970,0
|
|
20231122,154700,515314330,6970,6970,6970,6970,0
|
|
20231122,154600,515314330,6970,6970,6970,6970,0
|
|
20231122,154500,515314330,6970,6970,6970,6970,0
|
|
20231122,154400,515314330,6970,6970,6970,6970,0
|
|
20231122,154300,515314330,6970,6970,6970,6970,0
|
|
20231122,154200,515314330,6970,6970,6970,6970,0
|
|
20231122,154100,515314330,6970,6970,6970,6970,0
|
|
20231122,154000,515314330,6970,6970,6970,6970,0
|
|
20231122,153900,515314330,6970,6970,6970,6970,0
|
|
20231122,153800,515314330,6970,6970,6970,6970,0
|
|
20231122,153700,515314330,6970,6970,6970,6970,0
|
|
20231122,153600,515314330,6970,6970,6970,6970,0
|
|
20231122,153500,515314330,6970,6970,6970,6970,0
|
|
20231122,153400,515314330,6970,6970,6970,6970,0
|
|
20231122,153300,515314330,6970,6970,6970,6970,0
|
|
20231122,153200,515314330,6970,6970,6970,6970,0
|
|
20231122,153100,515314330,6970,6970,6970,6970,1806
|
|
20231122,153000,515314330,6970,6970,6970,6970,1806
|
|
20231122,152900,502726510,6960,6960,6960,6960,0
|
|
20231122,152800,502726510,6960,6960,6960,6960,0
|
|
20231122,152700,502726510,6960,6960,6960,6960,0
|
|
20231122,152600,502726510,6960,6960,6960,6960,0
|
|
20231122,152500,502726510,6960,6960,6960,6960,0
|
|
20231122,152400,502726510,6960,6960,6960,6960,0
|
|
20231122,152300,502726510,6960,6960,6960,6960,0
|
|
20231122,152200,502726510,6960,6960,6960,6960,0
|
|
20231122,152100,502726510,6960,6960,6960,6960,0
|
|
20231122,152000,502726510,6960,6960,6960,6960,0
|
|
20231122,151900,502726510,6960,6950,6960,6940,1279
|
|
20231122,151800,493831840,6950,6950,6950,6950,144
|
|
20231122,151700,492831040,6940,6920,6940,6920,197
|
|
20231122,151600,491463880,6920,6930,6930,6920,4
|
|
20231122,151500,491436180,6930,6920,6930,6920,10
|
|
20231122,151400,491366970,6920,6940,6940,6920,117
|
|
20231122,151300,490557230,6940,6940,6940,6940,56
|
|
20231122,151200,490168590,6950,6920,6950,6920,267
|
|
20231122,151100,488315430,6940,6920,6940,6920,17
|
|
20231122,151000,488197510,6920,6910,6920,6910,211
|
|
20231122,150900,486739490,6910,6910,6920,6900,160
|
|
20231122,150800,485634870,6910,6930,6930,6910,71
|
|
20231122,150700,485143280,6920,6920,6920,6920,4
|
|
20231122,150600,485115600,6940,6910,6940,6910,306
|
|
20231122,150500,482992050,6910,6910,6910,6910,4
|
|
20231122,150400,482964410,6950,6910,6950,6910,6
|
|
20231122,150300,482922830,6910,6910,6910,6910,3
|
|
20231122,150200,482902100,6910,6910,6960,6910,6
|
|
20231122,150100,482860590,6910,6910,6960,6910,53
|
|
20231122,150000,482491870,6910,6940,6960,6910,1262
|
|
20231122,145900,473730860,6940,6950,6950,6940,378
|
|
20231122,145800,471103810,6950,6940,6950,6940,2785
|
|
20231122,145700,451775900,6940,6930,6940,6930,1085
|
|
20231122,145600,444256820,6930,6920,6930,6920,223
|
|
20231122,145500,442713640,6930,6930,6930,6930,0
|
|
20231122,145400,442713640,6930,6930,6930,6930,20
|
|
20231122,145300,442575040,6930,6930,6930,6920,790
|
|
20231122,145200,437100830,6920,6920,6920,6920,171
|
|
20231122,145100,435917510,6920,6920,6920,6920,50
|
|
20231122,145000,435571510,6910,6910,6910,6910,15
|
|
20231122,144900,435467860,6900,6880,6900,6880,443
|
|
20231122,144800,432420000,6890,6890,6890,6890,0
|
|
20231122,144700,432420000,6890,6900,6900,6890,177
|
|
20231122,144600,431200100,6900,6900,6900,6900,15
|
|
20231122,144500,431096600,6890,6890,6890,6890,283
|
|
20231122,144400,429146730,6890,6900,6900,6890,230
|
|
20231122,144300,427560940,6910,6910,6910,6910,0
|
|
20231122,144200,427560940,6910,6910,6910,6910,3
|
|
20231122,144100,427540210,6910,6910,6910,6910,841
|
|
20231122,144000,421728900,6920,6920,6920,6920,400
|
|
20231122,143900,418960900,6920,6880,6920,6880,108
|
|
20231122,143800,418213740,6910,6910,6910,6910,22
|
|
20231122,143700,418061720,6900,6880,6900,6880,15
|
|
20231122,143600,417958240,6880,6880,6880,6880,0
|
|
20231122,143500,417958240,6880,6880,6880,6880,115
|
|
20231122,143400,417167040,6870,6880,6880,6870,619
|
|
20231122,143300,412908330,6890,6890,6890,6890,23
|
|
20231122,143200,412749860,6890,6890,6890,6890,440
|
|
20231122,143100,409718260,6890,6900,6900,6890,29
|
|
20231122,143000,409518240,6900,6900,6900,6900,0
|
|
20231122,142900,409518240,6900,6900,6920,6900,138
|
|
20231122,142800,408566020,6910,6910,6910,6910,10
|
|
20231122,142700,408496920,6910,6910,6910,6910,3
|
|
20231122,142600,408476190,6910,6910,6910,6910,0
|
|
20231122,142500,408476190,6910,6910,6910,6910,0
|
|
20231122,142400,408476190,6910,6910,6910,6910,0
|
|
20231122,142300,408476190,6910,6910,6910,6910,9
|
|
20231122,142200,408414000,6920,6920,6920,6920,8
|
|
20231122,142100,408358640,6920,6920,6920,6920,0
|
|
20231122,142000,408358640,6920,6920,6920,6920,46
|
|
20231122,141900,408040320,6920,6920,6920,6920,0
|
|
20231122,141800,408040320,6920,6920,6920,6920,1
|
|
20231122,141700,408033400,6920,6920,6920,6920,15
|
|
20231122,141600,407929600,6920,6920,6920,6920,0
|
|
20231122,141500,407929600,6920,6920,6920,6920,0
|
|
20231122,141400,407929600,6920,6920,6920,6920,105
|
|
20231122,141300,407203000,6920,6920,6930,6920,996
|
|
20231122,141200,400310670,6930,6920,6930,6920,510
|
|
20231122,141100,396776500,6930,6920,6930,6920,296
|
|
20231122,141000,394728160,6920,6900,6920,6900,324
|
|
20231122,140900,392492540,6920,6920,6920,6920,0
|
|
20231122,140800,392492540,6920,6920,6920,6920,1
|
|
20231122,140700,392485620,6920,6920,6920,6920,0
|
|
20231122,140600,392485620,6920,6920,6920,6920,0
|
|
20231122,140500,392485620,6920,6920,6920,6920,1
|
|
20231122,140400,392478700,6900,6900,6920,6900,181
|
|
20231122,140300,391228970,6920,6920,6920,6920,799
|
|
20231122,140200,385699890,6930,6920,6930,6920,539
|
|
20231122,140100,381969280,6920,6900,6920,6900,6088
|
|
20231122,140000,339898320,6900,6900,6900,6900,20
|
|
20231122,135900,339760320,6890,6890,6890,6890,100
|
|
20231122,135800,339071320,6890,6890,6890,6870,220
|
|
20231122,135700,337555540,6890,6890,6890,6890,0
|
|
20231122,135600,337555540,6890,6890,6890,6890,0
|
|
20231122,135500,337555540,6890,6890,6890,6890,149
|
|
20231122,135400,336528930,6900,6900,6900,6900,161
|
|
20231122,135300,335418030,6890,6890,6890,6890,714
|
|
20231122,135200,330498570,6870,6890,6890,6870,3
|
|
20231122,135100,330477940,6880,6880,6880,6880,20
|
|
20231122,135000,330340340,6880,6880,6880,6880,0
|
|
20231122,134900,330340340,6880,6880,6880,6880,0
|
|
20231122,134800,330340340,6880,6880,6880,6880,5
|
|
20231122,134700,330305940,6880,6880,6880,6880,72
|
|
20231122,134600,329810580,6880,6890,6890,6880,37
|
|
20231122,134500,329555930,6880,6880,6880,6880,308
|
|
20231122,134400,327436890,6880,6880,6880,6880,12
|
|
20231122,134300,327354330,6880,6880,6880,6880,30
|
|
20231122,134200,327147930,6880,6880,6880,6880,0
|
|
20231122,134100,327147930,6880,6880,6880,6880,20
|
|
20231122,134000,327010330,6860,6860,6860,6860,206
|
|
20231122,133900,325597170,6870,6870,6870,6870,0
|
|
20231122,133800,325597170,6870,6870,6870,6870,2
|
|
20231122,133700,325583430,6860,6860,6860,6860,10
|
|
20231122,133600,325514830,6880,6870,6880,6860,354
|
|
20231122,133500,323086190,6880,6880,6880,6880,970
|
|
20231122,133400,316412590,6880,6880,6880,6880,11
|
|
20231122,133300,316336910,6880,6880,6880,6880,0
|
|
20231122,133200,316336910,6880,6880,6880,6880,30
|
|
20231122,133100,316130510,6880,6880,6880,6880,10
|
|
20231122,133000,316061710,6880,6860,6880,6850,800
|
|
20231122,132900,310577240,6860,6860,6860,6860,0
|
|
20231122,132800,310577240,6860,6860,6860,6860,937
|
|
20231122,132700,304149420,6850,6850,6850,6850,0
|
|
20231122,132600,304149420,6850,6860,6860,6850,15
|
|
20231122,132500,304046660,6860,6860,6860,6860,10
|
|
20231122,132400,303978060,6860,6860,6860,6860,98
|
|
20231122,132300,303305780,6860,6860,6860,6860,0
|
|
20231122,132200,303305780,6860,6850,6860,6850,22
|
|
20231122,132100,303154880,6860,6860,6860,6860,0
|
|
20231122,132000,303154880,6860,6860,6860,6860,0
|
|
20231122,131900,303154880,6860,6860,6860,6860,10
|
|
20231122,131800,303086280,6860,6860,6860,6860,0
|
|
20231122,131700,303086280,6860,6860,6860,6860,2
|
|
20231122,131600,303072560,6860,6860,6860,6860,20
|
|
20231122,131500,302935360,6860,6860,6860,6860,20
|
|
20231122,131400,302798160,6840,6840,6840,6840,0
|
|
20231122,131300,302798160,6840,6850,6850,6840,21
|
|
20231122,131200,302654510,6850,6850,6850,6850,1
|
|
20231122,131100,302647660,6820,6830,6830,6820,148
|
|
20231122,131000,301638100,6820,6820,6820,6820,0
|
|
20231122,130900,301638100,6820,6820,6820,6820,0
|
|
20231122,130800,301638100,6820,6830,6830,6820,100
|
|
20231122,130700,300955990,6850,6850,6850,6850,0
|
|
20231122,130600,300955990,6850,6850,6850,6850,1
|
|
20231122,130500,300949140,6850,6850,6850,6850,0
|
|
20231122,130400,300949140,6850,6850,6850,6850,52
|
|
20231122,130300,300592940,6850,6850,6850,6850,14
|
|
20231122,130200,300497040,6850,6850,6850,6850,0
|
|
20231122,130100,300497040,6850,6850,6850,6850,0
|
|
20231122,130000,300497040,6850,6850,6850,6850,0
|
|
20231122,125900,300497040,6850,6850,6850,6850,10
|
|
20231122,125800,300428540,6860,6860,6860,6860,1
|
|
20231122,125700,300421680,6850,6850,6850,6850,0
|
|
20231122,125600,300421680,6850,6850,6850,6850,238
|
|
20231122,125500,298791380,6850,6850,6850,6850,5
|
|
20231122,125400,298757130,6860,6860,6860,6860,516
|
|
20231122,125300,295217370,6860,6860,6860,6860,0
|
|
20231122,125200,295217370,6860,6860,6860,6860,19
|
|
20231122,125100,295087030,6850,6850,6850,6850,328
|
|
20231122,125000,292840230,6850,6850,6850,6850,0
|
|
20231122,124900,292840230,6850,6850,6850,6850,0
|
|
20231122,124800,292840230,6850,6850,6850,6850,0
|
|
20231122,124700,292840230,6850,6850,6850,6850,0
|
|
20231122,124600,292840230,6850,6850,6850,6850,0
|
|
20231122,124500,292840230,6850,6850,6850,6850,0
|
|
20231122,124400,292840230,6850,6850,6850,6850,0
|
|
20231122,124300,292840230,6850,6850,6850,6850,0
|
|
20231122,124200,292840230,6850,6850,6850,6850,0
|
|
20231122,124100,292840230,6850,6850,6850,6850,0
|
|
20231122,124000,292840230,6850,6850,6850,6850,100
|
|
20231122,123900,292155230,6850,6850,6850,6850,0
|
|
20231122,123800,292155230,6850,6850,6850,6850,0
|
|
20231122,123700,292155230,6850,6850,6850,6850,0
|
|
20231122,123600,292155230,6850,6850,6850,6850,5
|
|
20231122,123500,292120980,6810,6810,6810,6810,0
|
|
20231122,123400,292120980,6810,6810,6810,6810,0
|
|
20231122,123300,292120980,6810,6810,6810,6810,0
|
|
20231122,123200,292120980,6810,6810,6810,6810,0
|
|
20231122,123100,292120980,6810,6820,6820,6810,156
|
|
20231122,123000,291058610,6850,6850,6850,6850,0
|
|
20231122,122900,291058610,6850,6850,6850,6850,1
|
|
20231122,122800,291051760,6800,6850,6850,6800,878
|
|
20231122,122700,285076950,6810,6850,6850,6810,448
|
|
20231122,122600,282020330,6850,6850,6850,6850,0
|
|
20231122,122500,282020330,6850,6850,6850,6850,0
|
|
20231122,122400,282020330,6850,6850,6850,6850,15
|
|
20231122,122300,281917580,6850,6850,6850,6850,0
|
|
20231122,122200,281917580,6850,6850,6850,6850,0
|
|
20231122,122100,281917580,6850,6850,6850,6850,0
|
|
20231122,122000,281917580,6850,6850,6850,6850,0
|
|
20231122,121900,281917580,6850,6850,6850,6850,30
|
|
20231122,121800,281712080,6850,6850,6850,6850,0
|
|
20231122,121700,281712080,6850,6850,6850,6850,0
|
|
20231122,121600,281712080,6850,6850,6850,6850,70
|
|
20231122,121500,281232580,6850,6850,6850,6850,0
|
|
20231122,121400,281232580,6850,6850,6850,6850,0
|
|
20231122,121300,281232580,6850,6850,6850,6850,0
|
|
20231122,121200,281232580,6850,6850,6850,6850,101
|
|
20231122,121100,280540730,6830,6830,6830,6830,43
|
|
20231122,121000,280247040,6830,6830,6830,6830,0
|
|
20231122,120900,280247040,6830,6830,6830,6830,3
|
|
20231122,120800,280226550,6850,6830,6850,6830,5
|
|
20231122,120700,280192360,6840,6840,6840,6840,4
|
|
20231122,120600,280165000,6850,6850,6850,6850,0
|
|
20231122,120500,280165000,6850,6850,6850,6850,5
|
|
20231122,120400,280130750,6850,6850,6850,6850,5
|
|
20231122,120300,280096500,6850,6850,6850,6850,0
|
|
20231122,120200,280096500,6850,6840,6850,6840,31
|
|
20231122,120100,279884450,6840,6840,6840,6840,681
|
|
20231122,120000,275226410,6850,6850,6850,6850,40
|
|
20231122,115900,274952410,6850,6840,6850,6840,528
|
|
20231122,115800,271336890,6840,6840,6840,6840,0
|
|
20231122,115700,271336890,6840,6840,6840,6840,1
|
|
20231122,115600,271330050,6840,6840,6840,6840,1
|
|
20231122,115500,271323210,6800,6800,6800,6800,0
|
|
20231122,115400,271323210,6800,6800,6800,6800,0
|
|
20231122,115300,271323210,6800,6830,6830,6800,177
|
|
20231122,115200,270118550,6840,6840,6840,6840,1
|
|
20231122,115100,270111710,6810,6830,6830,6810,35
|
|
20231122,115000,269873160,6840,6840,6840,6840,29
|
|
20231122,114900,269674800,6830,6830,6830,6830,5
|
|
20231122,114800,269640650,6820,6820,6820,6820,0
|
|
20231122,114700,269640650,6820,6820,6820,6820,0
|
|
20231122,114600,269640650,6820,6830,6830,6820,40
|
|
20231122,114500,269367750,6830,6830,6830,6830,10
|
|
20231122,114400,269299450,6820,6820,6820,6820,16
|
|
20231122,114300,269190330,6820,6820,6820,6820,57
|
|
20231122,114200,268801590,6840,6840,6840,6840,0
|
|
20231122,114100,268801590,6840,6840,6840,6840,0
|
|
20231122,114000,268801590,6840,6840,6840,6840,0
|
|
20231122,113900,268801590,6840,6840,6840,6840,100
|
|
20231122,113800,268117590,6840,6840,6840,6840,0
|
|
20231122,113700,268117590,6840,6840,6840,6840,10
|
|
20231122,113600,268049190,6840,6840,6840,6840,0
|
|
20231122,113500,268049190,6840,6840,6840,6840,0
|
|
20231122,113400,268049190,6840,6840,6840,6840,42
|
|
20231122,113300,267761910,6840,6840,6840,6840,5
|
|
20231122,113200,267727710,6840,6840,6840,6840,0
|
|
20231122,113100,267727710,6840,6840,6840,6840,15
|
|
20231122,113000,267625110,6840,6840,6840,6840,106
|
|
20231122,112900,266900070,6850,6810,6850,6810,31
|
|
20231122,112800,266688920,6850,6820,6850,6810,1325
|
|
20231122,112700,257630670,6810,6810,6810,6810,392
|
|
20231122,112600,254961150,6820,6820,6820,6820,100
|
|
20231122,112500,254279150,6830,6830,6830,6830,0
|
|
20231122,112400,254279150,6830,6830,6830,6830,6
|
|
20231122,112300,254238170,6840,6840,6840,6840,0
|
|
20231122,112200,254238170,6840,6840,6840,6840,0
|
|
20231122,112100,254238170,6840,6840,6840,6840,0
|
|
20231122,112000,254238170,6840,6840,6840,6840,0
|
|
20231122,111900,254238170,6840,6840,6840,6840,0
|
|
20231122,111800,254238170,6840,6840,6840,6840,0
|
|
20231122,111700,254238170,6840,6850,6850,6840,5
|
|
20231122,111600,254203960,6840,6840,6840,6840,141
|
|
20231122,111500,253239520,6850,6850,6850,6850,0
|
|
20231122,111400,253239520,6850,6850,6850,6850,0
|
|
20231122,111300,253239520,6850,6850,6850,6850,0
|
|
20231122,111200,253239520,6850,6850,6850,6850,1
|
|
20231122,111100,253232670,6850,6850,6850,6850,0
|
|
20231122,111000,253232670,6850,6850,6850,6850,14
|
|
20231122,110900,253136770,6850,6840,6850,6830,1390
|
|
20231122,110800,243629680,6860,6860,6860,6860,16
|
|
20231122,110700,243519920,6860,6860,6860,6860,0
|
|
20231122,110600,243519920,6860,6860,6860,6860,0
|
|
20231122,110500,243519920,6860,6860,6860,6860,1
|
|
20231122,110400,243513060,6850,6850,6850,6850,0
|
|
20231122,110300,243513060,6850,6860,6860,6850,913
|
|
20231122,110200,237250080,6860,6860,6860,6860,1
|
|
20231122,110100,237243220,6870,6870,6870,6870,10
|
|
20231122,110000,237174520,6860,6860,6860,6860,0
|
|
20231122,105900,237174520,6860,6850,6860,6850,50
|
|
20231122,105800,236831530,6860,6860,6860,6860,0
|
|
20231122,105700,236831530,6860,6860,6860,6860,1
|
|
20231122,105600,236824670,6840,6840,6840,6840,512
|
|
20231122,105500,233322590,6850,6850,6850,6850,60
|
|
20231122,105400,232911590,6850,6850,6850,6850,2
|
|
20231122,105300,232897890,6850,6850,6850,6850,100
|
|
20231122,105200,232212890,6860,6850,6860,6850,3
|
|
20231122,105100,232192320,6860,6860,6860,6860,0
|
|
20231122,105000,232192320,6860,6850,6860,6850,49
|
|
20231122,104900,231856340,6840,6850,6850,6840,960
|
|
20231122,104800,225280460,6870,6870,6870,6870,0
|
|
20231122,104700,225280460,6870,6870,6870,6870,10
|
|
20231122,104600,225211760,6860,6880,6880,6860,16
|
|
20231122,104500,225101800,6880,6880,6880,6880,2
|
|
20231122,104400,225088040,6890,6890,6890,6890,0
|
|
20231122,104300,225088040,6890,6890,6890,6890,0
|
|
20231122,104200,225088040,6890,6890,6890,6890,0
|
|
20231122,104100,225088040,6890,6860,6890,6860,65
|
|
20231122,104000,224641920,6860,6850,6860,6850,6
|
|
20231122,103900,224600770,6850,6860,6860,6850,10
|
|
20231122,103800,224532190,6860,6860,6860,6860,789
|
|
20231122,103700,219119650,6860,6860,6860,6860,306
|
|
20231122,103600,217020490,6870,6870,6870,6870,1
|
|
20231122,103500,217013620,6880,6860,6880,6860,103
|
|
20231122,103400,216305410,6860,6860,6860,6860,0
|
|
20231122,103300,216305410,6860,6870,6870,6860,12
|
|
20231122,103200,216222990,6880,6880,6880,6880,0
|
|
20231122,103100,216222990,6880,6880,6880,6880,0
|
|
20231122,103000,216222990,6880,6880,6880,6880,0
|
|
20231122,102900,216222990,6880,6850,6880,6850,244
|
|
20231122,102800,214551560,6880,6880,6880,6880,1
|
|
20231122,102700,214544680,6860,6860,6860,6860,20
|
|
20231122,102600,214407480,6880,6880,6880,6880,0
|
|
20231122,102500,214407480,6880,6880,6880,6880,0
|
|
20231122,102400,214407480,6880,6880,6880,6880,0
|
|
20231122,102300,214407480,6880,6880,6880,6880,1
|
|
20231122,102200,214400600,6840,6860,6860,6840,138
|
|
20231122,102100,213455240,6880,6880,6880,6880,0
|
|
20231122,102000,213455240,6880,6880,6880,6880,5
|
|
20231122,101900,213420840,6890,6890,6890,6890,0
|
|
20231122,101800,213420840,6890,6890,6890,6890,0
|
|
20231122,101700,213420840,6890,6890,6890,6890,10
|
|
20231122,101600,213351940,6890,6890,6890,6890,0
|
|
20231122,101500,213351940,6890,6900,6900,6890,274
|
|
20231122,101400,211462000,6900,6880,6900,6870,1275
|
|
20231122,101300,202678150,6870,6860,6870,6860,446
|
|
20231122,101200,199618170,6870,6850,6870,6840,1708
|
|
20231122,101100,187909610,6850,6860,6860,6850,742
|
|
20231122,101000,182825860,6850,6840,6850,6840,638
|
|
20231122,100900,178458830,6830,6800,6830,6800,544
|
|
20231122,100800,174743640,6820,6820,6820,6820,222
|
|
20231122,100700,173229600,6800,6800,6810,6800,1024
|
|
20231122,100600,166262160,6800,6790,6800,6790,68
|
|
20231122,100500,165799790,6790,6790,6790,6790,1
|
|
20231122,100400,165793000,6800,6800,6800,6800,92
|
|
20231122,100300,165167400,6800,6800,6800,6800,1
|
|
20231122,100200,165160600,6800,6800,6800,6800,42
|
|
20231122,100100,164875000,6810,6800,6810,6800,201
|
|
20231122,100000,163508190,6800,6800,6800,6800,63
|
|
20231122,095900,163079790,6790,6790,6790,6790,587
|
|
20231122,095800,159094060,6760,6760,6760,6760,0
|
|
20231122,095700,159094060,6760,6760,6770,6760,139
|
|
20231122,095600,158154410,6750,6750,6750,6750,182
|
|
20231122,095500,156925910,6740,6800,6800,6740,565
|
|
20231122,095400,153103850,6810,6810,6810,6810,114
|
|
20231122,095300,152327510,6810,6810,6810,6810,198
|
|
20231122,095200,150979130,6810,6810,6810,6810,21
|
|
20231122,095100,150836120,6830,6830,6830,6830,1
|
|
20231122,095000,150829290,6820,6820,6820,6820,5
|
|
20231122,094900,150795190,6820,6820,6820,6820,0
|
|
20231122,094800,150795190,6820,6820,6820,6820,51
|
|
20231122,094700,150447370,6830,6790,6830,6790,459
|
|
20231122,094600,147330640,6780,6780,6780,6780,1
|
|
20231122,094500,147323860,6790,6750,6790,6740,90
|
|
20231122,094400,146716710,6750,6760,6760,6750,332
|
|
20231122,094300,144473050,6750,6770,6770,6750,802
|
|
20231122,094200,139053670,6770,6780,6790,6770,2277
|
|
20231122,094100,123635400,6790,6790,6790,6770,300
|
|
20231122,094000,121603780,6790,6790,6790,6790,0
|
|
20231122,093900,121603780,6790,6770,6790,6770,400
|
|
20231122,093800,118895740,6790,6770,6790,6770,98
|
|
20231122,093700,118230340,6790,6790,6790,6790,78
|
|
20231122,093600,117700720,6790,6790,6790,6760,833
|
|
20231122,093500,112054620,6790,6790,6790,6790,0
|
|
20231122,093400,112054620,6790,6800,6800,6790,1506
|
|
20231122,093300,101813880,6790,6820,6820,6790,137
|
|
20231122,093200,100880590,6800,6820,6820,6800,25
|
|
20231122,093100,100710570,6800,6800,6800,6800,11
|
|
20231122,093000,100635770,6820,6800,6820,6790,2880
|
|
20231122,092900,81052780,6800,6800,6810,6800,396
|
|
20231122,092800,78359970,6810,6810,6810,6810,151
|
|
20231122,092700,77331660,6820,6810,6820,6810,1246
|
|
20231122,092600,68846380,6820,6820,6820,6820,8
|
|
20231122,092500,68791820,6830,6830,6830,6830,300
|
|
20231122,092400,66742820,6820,6820,6820,6820,1085
|
|
20231122,092300,59343120,6830,6830,6830,6830,347
|
|
20231122,092200,56973110,6840,6830,6840,6830,5
|
|
20231122,092100,56938950,6840,6840,6840,6840,78
|
|
20231122,092000,56405430,6850,6860,6860,6850,92
|
|
20231122,091900,55774760,6850,6830,6850,6830,71
|
|
20231122,091800,55289630,6830,6830,6830,6830,99
|
|
20231122,091700,54613460,6830,6850,6850,6830,594
|
|
20231122,091600,50555810,6850,6850,6850,6850,2
|
|
20231122,091500,50542110,6850,6850,6860,6850,35
|
|
20231122,091400,50302350,6850,6840,6850,6830,667
|
|
20231122,091300,45737620,6830,6830,6840,6830,16
|
|
20231122,091200,45628330,6830,6830,6840,6830,3
|
|
20231122,091100,45607830,6830,6820,6830,6820,468
|
|
20231122,091000,42416020,6830,6830,6830,6830,31
|
|
20231122,090900,42204290,6830,6820,6830,6820,494
|
|
20231122,090800,38835090,6810,6810,6810,6810,3
|
|
20231122,090700,38814660,6800,6830,6830,6800,300
|
|
20231122,090600,36771910,6850,6850,6860,6830,1213
|
|
20231122,090500,28477730,6840,6840,6840,6840,4
|
|
20231122,090400,28450370,6840,6810,6840,6810,161
|
|
20231122,090300,27351630,6810,6810,6810,6800,465
|
|
20231122,090200,24187880,6800,6800,6800,6800,174
|
|
20231122,090100,23004680,6800,6800,6800,6800,2
|
|
20231122,090000,22991080,6800,6800,6830,6800,3275
|