652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,194900,209883160,7000,7000,7000,7000,199
|
|
20231114,194800,209883160,7000,7000,7000,7000,0
|
|
20231114,194700,209883160,7000,7000,7000,7000,0
|
|
20231114,194600,209883160,7000,7000,7000,7000,0
|
|
20231114,194500,209883160,7000,7000,7000,7000,0
|
|
20231114,194400,209883160,7000,7000,7000,7000,0
|
|
20231114,194300,209883160,7000,7000,7000,7000,0
|
|
20231114,194200,209883160,7000,7000,7000,7000,0
|
|
20231114,194100,209883160,7000,7000,7000,7000,0
|
|
20231114,194000,209883160,7000,7000,7000,7000,0
|
|
20231114,193900,209883160,7000,7000,7000,7000,0
|
|
20231114,193800,209883160,7000,7000,7000,7000,0
|
|
20231114,193700,209883160,7000,7000,7000,7000,0
|
|
20231114,193600,209883160,7000,7000,7000,7000,0
|
|
20231114,193500,209883160,7000,7000,7000,7000,0
|
|
20231114,193400,209883160,7000,7000,7000,7000,0
|
|
20231114,193300,209883160,7000,7000,7000,7000,0
|
|
20231114,193200,209883160,7000,7000,7000,7000,0
|
|
20231114,193100,209883160,7000,7000,7000,7000,0
|
|
20231114,193000,209883160,7000,7000,7000,7000,0
|
|
20231114,192900,209883160,7000,7000,7000,7000,0
|
|
20231114,192800,209883160,7000,7000,7000,7000,0
|
|
20231114,192700,209883160,7000,7000,7000,7000,0
|
|
20231114,192600,209883160,7000,7000,7000,7000,0
|
|
20231114,192500,209883160,7000,7000,7000,7000,0
|
|
20231114,192400,209883160,7000,7000,7000,7000,0
|
|
20231114,192300,209883160,7000,7000,7000,7000,0
|
|
20231114,192200,209883160,7000,7000,7000,7000,0
|
|
20231114,192100,209883160,7000,7000,7000,7000,0
|
|
20231114,192000,209883160,7000,7000,7000,7000,0
|
|
20231114,191900,209883160,7000,7000,7000,7000,199
|
|
20231114,191800,209883160,7000,7000,7000,7000,0
|
|
20231114,191700,209883160,7000,7000,7000,7000,0
|
|
20231114,191600,209883160,7000,7000,7000,7000,0
|
|
20231114,191500,209883160,7000,7000,7000,7000,0
|
|
20231114,191400,209883160,7000,7000,7000,7000,0
|
|
20231114,191300,209883160,7000,7000,7000,7000,0
|
|
20231114,191200,209883160,7000,7000,7000,7000,0
|
|
20231114,191100,209883160,7000,7000,7000,7000,0
|
|
20231114,191000,209883160,7000,7000,7000,7000,0
|
|
20231114,190900,209883160,7000,7000,7000,7000,0
|
|
20231114,190800,209883160,7000,7000,7000,7000,0
|
|
20231114,190700,209883160,7000,7000,7000,7000,0
|
|
20231114,190600,209883160,7000,7000,7000,7000,0
|
|
20231114,190500,209883160,7000,7000,7000,7000,0
|
|
20231114,190400,209883160,7000,7000,7000,7000,0
|
|
20231114,190300,209883160,7000,7000,7000,7000,0
|
|
20231114,190200,209883160,7000,7000,7000,7000,0
|
|
20231114,190100,209883160,7000,7000,7000,7000,0
|
|
20231114,190000,209883160,7000,7000,7000,7000,0
|
|
20231114,185900,209883160,7000,7000,7000,7000,0
|
|
20231114,185800,209883160,7000,7000,7000,7000,0
|
|
20231114,185700,209883160,7000,7000,7000,7000,0
|
|
20231114,185600,209883160,7000,7000,7000,7000,0
|
|
20231114,185500,209883160,7000,7000,7000,7000,0
|
|
20231114,185400,209883160,7000,7000,7000,7000,0
|
|
20231114,185300,209883160,7000,7000,7000,7000,0
|
|
20231114,185200,209883160,7000,7000,7000,7000,0
|
|
20231114,185100,209883160,7000,7000,7000,7000,0
|
|
20231114,185000,209883160,7000,7000,7000,7000,0
|
|
20231114,184900,209883160,7000,7000,7000,7000,199
|
|
20231114,184800,209883160,7000,7000,7000,7000,0
|
|
20231114,184700,209883160,7000,7000,7000,7000,0
|
|
20231114,184600,209883160,7000,7000,7000,7000,0
|
|
20231114,184500,209883160,7000,7000,7000,7000,0
|
|
20231114,184400,209883160,7000,7000,7000,7000,0
|
|
20231114,184300,209883160,7000,7000,7000,7000,0
|
|
20231114,184200,209883160,7000,7000,7000,7000,0
|
|
20231114,184100,209883160,7000,7000,7000,7000,0
|
|
20231114,184000,209883160,7000,7000,7000,7000,0
|
|
20231114,183900,209883160,7000,7000,7000,7000,0
|
|
20231114,183800,209883160,7000,7000,7000,7000,0
|
|
20231114,183700,209883160,7000,7000,7000,7000,0
|
|
20231114,183600,209883160,7000,7000,7000,7000,0
|
|
20231114,183500,209883160,7000,7000,7000,7000,0
|
|
20231114,183400,209883160,7000,7000,7000,7000,0
|
|
20231114,183300,209883160,7000,7000,7000,7000,0
|
|
20231114,183200,209883160,7000,7000,7000,7000,0
|
|
20231114,183100,209883160,7000,7000,7000,7000,0
|
|
20231114,183000,209883160,7000,7000,7000,7000,0
|
|
20231114,182900,209883160,7000,7000,7000,7000,0
|
|
20231114,182800,209883160,7000,7000,7000,7000,0
|
|
20231114,182700,209883160,7000,7000,7000,7000,0
|
|
20231114,182600,209883160,7000,7000,7000,7000,0
|
|
20231114,182500,209883160,7000,7000,7000,7000,0
|
|
20231114,182400,209883160,7000,7000,7000,7000,0
|
|
20231114,182300,209883160,7000,7000,7000,7000,0
|
|
20231114,182200,209883160,7000,7000,7000,7000,0
|
|
20231114,182100,209883160,7000,7000,7000,7000,0
|
|
20231114,182000,209883160,7000,7000,7000,7000,0
|
|
20231114,181900,209883160,7000,7000,7000,7000,199
|
|
20231114,181800,209883160,7000,7000,7000,7000,0
|
|
20231114,181700,209883160,7000,7000,7000,7000,0
|
|
20231114,181600,209883160,7000,7000,7000,7000,0
|
|
20231114,181500,209883160,7000,7000,7000,7000,0
|
|
20231114,181400,209883160,7000,7000,7000,7000,0
|
|
20231114,181300,209883160,7000,7000,7000,7000,0
|
|
20231114,181200,209883160,7000,7000,7000,7000,0
|
|
20231114,181100,209883160,7000,7000,7000,7000,0
|
|
20231114,181000,209883160,7000,7000,7000,7000,0
|
|
20231114,180900,209883160,7000,7000,7000,7000,0
|
|
20231114,180800,209883160,7000,7000,7000,7000,0
|
|
20231114,180700,209883160,7000,7000,7000,7000,0
|
|
20231114,180600,209883160,7000,7000,7000,7000,0
|
|
20231114,180500,209883160,7000,7000,7000,7000,0
|
|
20231114,180400,209883160,7000,7000,7000,7000,0
|
|
20231114,180300,209883160,7000,7000,7000,7000,0
|
|
20231114,180200,209883160,7000,7000,7000,7000,0
|
|
20231114,180100,209883160,7000,7000,7000,7000,0
|
|
20231114,180000,209883160,7000,7000,7000,7000,0
|
|
20231114,175900,209883160,7000,7000,7000,7000,0
|
|
20231114,175800,209883160,7000,7000,7000,7000,0
|
|
20231114,175700,209883160,7000,7000,7000,7000,0
|
|
20231114,175600,209883160,7000,7000,7000,7000,0
|
|
20231114,175500,209883160,7000,7000,7000,7000,0
|
|
20231114,175400,209883160,7000,7000,7000,7000,0
|
|
20231114,175300,209883160,7000,7000,7000,7000,0
|
|
20231114,175200,209883160,7000,7000,7000,7000,0
|
|
20231114,175100,209883160,7000,7000,7000,7000,0
|
|
20231114,175000,209883160,7000,7000,7000,7000,0
|
|
20231114,174900,209883160,7000,7000,7000,7000,199
|
|
20231114,174800,209883160,7000,7000,7000,7000,0
|
|
20231114,174700,209883160,7000,7000,7000,7000,0
|
|
20231114,174600,209883160,7000,7000,7000,7000,0
|
|
20231114,174500,209883160,7000,7000,7000,7000,0
|
|
20231114,174400,209883160,7000,7000,7000,7000,0
|
|
20231114,174300,209883160,7000,7000,7000,7000,0
|
|
20231114,174200,209883160,7000,7000,7000,7000,0
|
|
20231114,174100,209883160,7000,7000,7000,7000,0
|
|
20231114,174000,209883160,7000,7000,7000,7000,0
|
|
20231114,173900,209883160,7000,7000,7000,7000,0
|
|
20231114,173800,209883160,7000,7000,7000,7000,0
|
|
20231114,173700,209883160,7000,7000,7000,7000,0
|
|
20231114,173600,209883160,7000,7000,7000,7000,0
|
|
20231114,173500,209883160,7000,7000,7000,7000,0
|
|
20231114,173400,209883160,7000,7000,7000,7000,0
|
|
20231114,173300,209883160,7000,7000,7000,7000,0
|
|
20231114,173200,209883160,7000,7000,7000,7000,0
|
|
20231114,173100,209883160,7000,7000,7000,7000,0
|
|
20231114,173000,209883160,7000,7000,7000,7000,0
|
|
20231114,172900,209883160,7000,7000,7000,7000,0
|
|
20231114,172800,209883160,7000,7000,7000,7000,0
|
|
20231114,172700,209883160,7000,7000,7000,7000,0
|
|
20231114,172600,209883160,7000,7000,7000,7000,0
|
|
20231114,172500,209883160,7000,7000,7000,7000,0
|
|
20231114,172400,209883160,7000,7000,7000,7000,0
|
|
20231114,172300,209883160,7000,7000,7000,7000,0
|
|
20231114,172200,209883160,7000,7000,7000,7000,0
|
|
20231114,172100,209883160,7000,7000,7000,7000,0
|
|
20231114,172000,209883160,7000,7000,7000,7000,0
|
|
20231114,171900,209883160,7000,7000,7000,7000,199
|
|
20231114,171800,209883160,7000,7000,7000,7000,0
|
|
20231114,171700,209883160,7000,7000,7000,7000,0
|
|
20231114,171600,209883160,7000,7000,7000,7000,0
|
|
20231114,171500,209883160,7000,7000,7000,7000,0
|
|
20231114,171400,209883160,7000,7000,7000,7000,0
|
|
20231114,171300,209883160,7000,7000,7000,7000,0
|
|
20231114,171200,209883160,7000,7000,7000,7000,0
|
|
20231114,171100,209883160,7000,7000,7000,7000,0
|
|
20231114,171000,209883160,7000,7000,7000,7000,0
|
|
20231114,170900,209883160,7000,7000,7000,7000,0
|
|
20231114,170800,209883160,7000,7000,7000,7000,0
|
|
20231114,170700,209883160,7000,7000,7000,7000,0
|
|
20231114,170600,209883160,7000,7000,7000,7000,0
|
|
20231114,170500,209883160,7000,7000,7000,7000,0
|
|
20231114,170400,209883160,7000,7000,7000,7000,0
|
|
20231114,170300,209883160,7000,7000,7000,7000,0
|
|
20231114,170200,209883160,7000,7000,7000,7000,0
|
|
20231114,170100,209883160,7000,7000,7000,7000,0
|
|
20231114,170000,209883160,7000,7000,7000,7000,0
|
|
20231114,165900,209883160,7000,7000,7000,7000,0
|
|
20231114,165800,209883160,7000,7000,7000,7000,0
|
|
20231114,165700,209883160,7000,7000,7000,7000,0
|
|
20231114,165600,209883160,7000,7000,7000,7000,0
|
|
20231114,165500,209883160,7000,7000,7000,7000,0
|
|
20231114,165400,209883160,7000,7000,7000,7000,0
|
|
20231114,165300,209883160,7000,7000,7000,7000,0
|
|
20231114,165200,209883160,7000,7000,7000,7000,0
|
|
20231114,165100,209883160,7000,7000,7000,7000,0
|
|
20231114,165000,209883160,7000,7000,7000,7000,0
|
|
20231114,164900,209883160,7000,7000,7000,7000,199
|
|
20231114,164800,209883160,7000,7000,7000,7000,0
|
|
20231114,164700,209883160,7000,7000,7000,7000,0
|
|
20231114,164600,209883160,7000,7000,7000,7000,0
|
|
20231114,164500,209883160,7000,7000,7000,7000,0
|
|
20231114,164400,209883160,7000,7000,7000,7000,0
|
|
20231114,164300,209883160,7000,7000,7000,7000,0
|
|
20231114,164200,209883160,7000,7000,7000,7000,0
|
|
20231114,164100,209883160,7000,7000,7000,7000,0
|
|
20231114,164000,209883160,7000,7000,7000,7000,0
|
|
20231114,163900,209883160,7000,7000,7000,7000,0
|
|
20231114,163800,209883160,7000,7000,7000,7000,0
|
|
20231114,163700,209883160,7000,7000,7000,7000,0
|
|
20231114,163600,209883160,7000,7000,7000,7000,0
|
|
20231114,163500,209883160,7000,7000,7000,7000,0
|
|
20231114,163400,209883160,7000,7000,7000,7000,0
|
|
20231114,163300,209883160,7000,7000,7000,7000,0
|
|
20231114,163200,209883160,7000,7000,7000,7000,0
|
|
20231114,163100,209883160,7000,7000,7000,7000,0
|
|
20231114,163000,209883160,7000,7000,7000,7000,0
|
|
20231114,162900,209883160,7000,7000,7000,7000,0
|
|
20231114,162800,209883160,7000,7000,7000,7000,0
|
|
20231114,162700,209883160,7000,7000,7000,7000,0
|
|
20231114,162600,209883160,7000,7000,7000,7000,0
|
|
20231114,162500,209883160,7000,7000,7000,7000,0
|
|
20231114,162400,209883160,7000,7000,7000,7000,0
|
|
20231114,162300,209883160,7000,7000,7000,7000,0
|
|
20231114,162200,209883160,7000,7000,7000,7000,0
|
|
20231114,162100,209883160,7000,7000,7000,7000,0
|
|
20231114,162000,209883160,7000,7000,7000,7000,0
|
|
20231114,161900,209883160,7000,7000,7000,7000,199
|
|
20231114,161800,209883160,7000,7000,7000,7000,0
|
|
20231114,161700,209883160,7000,7000,7000,7000,0
|
|
20231114,161600,209883160,7000,7000,7000,7000,0
|
|
20231114,161500,209883160,7000,7000,7000,7000,0
|
|
20231114,161400,209883160,7000,7000,7000,7000,0
|
|
20231114,161300,209883160,7000,7000,7000,7000,0
|
|
20231114,161200,209883160,7000,7000,7000,7000,0
|
|
20231114,161100,209883160,7000,7000,7000,7000,0
|
|
20231114,161000,209883160,7000,7000,7000,7000,0
|
|
20231114,160900,209883160,7000,7000,7000,7000,0
|
|
20231114,160800,209883160,7000,7000,7000,7000,0
|
|
20231114,160700,209883160,7000,7000,7000,7000,0
|
|
20231114,160600,209883160,7000,7000,7000,7000,0
|
|
20231114,160500,209883160,7000,7000,7000,7000,0
|
|
20231114,160400,209883160,7000,7000,7000,7000,0
|
|
20231114,160300,209883160,7000,7000,7000,7000,0
|
|
20231114,160200,209883160,7000,7000,7000,7000,0
|
|
20231114,160100,209883160,7000,7000,7000,7000,0
|
|
20231114,160000,209883160,7000,7000,7000,7000,0
|
|
20231114,155900,209883160,7000,7000,7000,7000,0
|
|
20231114,155800,209883160,7000,7000,7000,7000,0
|
|
20231114,155700,209883160,7000,7000,7000,7000,0
|
|
20231114,155600,209883160,7000,7000,7000,7000,0
|
|
20231114,155500,209883160,7000,7000,7000,7000,0
|
|
20231114,155400,209883160,7000,7000,7000,7000,0
|
|
20231114,155300,209883160,7000,7000,7000,7000,0
|
|
20231114,155200,209883160,7000,7000,7000,7000,0
|
|
20231114,155100,209883160,7000,7000,7000,7000,0
|
|
20231114,155000,209883160,7000,7000,7000,7000,0
|
|
20231114,154900,209883160,7000,7000,7000,7000,199
|
|
20231114,154800,209883160,7000,7000,7000,7000,0
|
|
20231114,154700,209883160,7000,7000,7000,7000,0
|
|
20231114,154600,209883160,7000,7000,7000,7000,0
|
|
20231114,154500,209883160,7000,7000,7000,7000,0
|
|
20231114,154400,209883160,7000,7000,7000,7000,0
|
|
20231114,154300,209883160,7000,7000,7000,7000,0
|
|
20231114,154200,209883160,7000,7000,7000,7000,0
|
|
20231114,154100,209883160,7000,7000,7000,7000,0
|
|
20231114,154000,209883160,7000,7000,7000,7000,0
|
|
20231114,153900,209883160,7000,7000,7000,7000,0
|
|
20231114,153800,209883160,7000,7000,7000,7000,0
|
|
20231114,153700,209883160,7000,7000,7000,7000,0
|
|
20231114,153600,209883160,7000,7000,7000,7000,0
|
|
20231114,153500,209883160,7000,7000,7000,7000,0
|
|
20231114,153400,209883160,7000,7000,7000,7000,0
|
|
20231114,153300,209883160,7000,7000,7000,7000,0
|
|
20231114,153200,209883160,7000,7000,7000,7000,0
|
|
20231114,153100,209883160,7000,7000,7000,7000,0
|
|
20231114,153000,209883160,7000,7000,7000,7000,199
|
|
20231114,152900,208490160,7010,7010,7010,7010,0
|
|
20231114,152800,208490160,7010,7010,7010,7010,0
|
|
20231114,152700,208490160,7010,7010,7010,7010,0
|
|
20231114,152600,208490160,7010,7010,7010,7010,0
|
|
20231114,152500,208490160,7010,7010,7010,7010,0
|
|
20231114,152400,208490160,7010,7010,7010,7010,0
|
|
20231114,152300,208490160,7010,7010,7010,7010,0
|
|
20231114,152200,208490160,7010,7010,7010,7010,0
|
|
20231114,152100,208490160,7010,7010,7010,7010,0
|
|
20231114,152000,208490160,7010,7010,7010,7010,0
|
|
20231114,151900,208490160,7010,7010,7030,7010,837
|
|
20231114,151800,202617690,7010,6980,7010,6980,3311
|
|
20231114,151700,179436510,6980,7000,7000,6980,677
|
|
20231114,151600,174709900,7000,6980,7000,6980,1056
|
|
20231114,151500,167327590,6980,6970,6980,6970,498
|
|
20231114,151400,163851560,6990,6990,6990,6990,0
|
|
20231114,151300,163851560,6990,6990,6990,6990,0
|
|
20231114,151200,163851560,6990,6990,6990,6990,1
|
|
20231114,151100,163844570,6950,6950,6950,6950,8
|
|
20231114,151000,163788970,6990,6980,6990,6980,2
|
|
20231114,150900,163775000,7000,7000,7000,7000,0
|
|
20231114,150800,163775000,7000,7000,7000,7000,0
|
|
20231114,150700,163775000,7000,7000,7000,7000,0
|
|
20231114,150600,163775000,7000,7000,7000,7000,0
|
|
20231114,150500,163775000,7000,7000,7000,7000,0
|
|
20231114,150400,163775000,7000,7000,7000,7000,0
|
|
20231114,150300,163775000,7000,6990,7000,6990,1000
|
|
20231114,150200,156778690,6990,6990,6990,6990,0
|
|
20231114,150100,156778690,6990,6980,6990,6980,200
|
|
20231114,150000,155381830,6950,6950,6950,6950,1
|
|
20231114,145900,155374880,6960,6960,6960,6960,0
|
|
20231114,145800,155374880,6960,6960,6960,6960,30
|
|
20231114,145700,155166080,6960,6960,6960,6960,1
|
|
20231114,145600,155159120,6950,6950,6950,6950,2
|
|
20231114,145500,155145220,6960,6960,6960,6960,0
|
|
20231114,145400,155145220,6960,6960,6960,6960,0
|
|
20231114,145300,155145220,6960,6940,6960,6930,833
|
|
20231114,145200,149372400,6960,6960,6960,6960,0
|
|
20231114,145100,149372400,6960,6960,6960,6960,0
|
|
20231114,145000,149372400,6960,6960,6960,6960,0
|
|
20231114,144900,149372400,6960,6960,6960,6960,0
|
|
20231114,144800,149372400,6960,6960,6960,6960,0
|
|
20231114,144700,149372400,6960,6940,6960,6940,19
|
|
20231114,144600,149240510,6940,6940,6940,6940,54
|
|
20231114,144500,148865750,6940,6940,6940,6940,0
|
|
20231114,144400,148865750,6940,6940,6940,6940,100
|
|
20231114,144300,148171750,6940,6940,6940,6940,300
|
|
20231114,144200,146089750,6960,6960,6960,6960,5
|
|
20231114,144100,146054950,6960,6960,6960,6960,1
|
|
20231114,144000,146047990,6960,6960,6960,6960,10
|
|
20231114,143900,145978390,6940,6940,6940,6940,134
|
|
20231114,143800,145048430,6950,6950,6950,6950,113
|
|
20231114,143700,144263080,6950,6950,6950,6950,5
|
|
20231114,143600,144228330,6940,6940,6940,6940,0
|
|
20231114,143500,144228330,6940,6940,6940,6940,1
|
|
20231114,143400,144221390,6950,6950,6950,6950,0
|
|
20231114,143300,144221390,6950,6950,6950,6950,8
|
|
20231114,143200,144165790,6950,6950,6950,6950,2
|
|
20231114,143100,144151890,6950,6950,6950,6950,0
|
|
20231114,143000,144151890,6950,6950,6950,6950,110
|
|
20231114,142900,143387390,6940,6940,6940,6940,0
|
|
20231114,142800,143387390,6940,6940,6940,6940,0
|
|
20231114,142700,143387390,6940,6940,6940,6940,0
|
|
20231114,142600,143387390,6940,6940,6940,6940,0
|
|
20231114,142500,143387390,6940,6940,6940,6940,0
|
|
20231114,142400,143387390,6940,6940,6940,6940,0
|
|
20231114,142300,143387390,6940,6940,6940,6940,0
|
|
20231114,142200,143387390,6940,6940,6940,6940,0
|
|
20231114,142100,143387390,6940,6940,6940,6940,0
|
|
20231114,142000,143387390,6940,6940,6940,6940,0
|
|
20231114,141900,143387390,6940,6940,6940,6940,4
|
|
20231114,141800,143359630,6940,6960,6960,6940,691
|
|
20231114,141700,138563490,6970,6970,6970,6970,0
|
|
20231114,141600,138563490,6970,6970,6970,6970,0
|
|
20231114,141500,138563490,6970,6970,6970,6970,0
|
|
20231114,141400,138563490,6970,6970,6970,6970,0
|
|
20231114,141300,138563490,6970,6970,6970,6970,0
|
|
20231114,141200,138563490,6970,6970,6970,6970,0
|
|
20231114,141100,138563490,6970,6970,6970,6970,0
|
|
20231114,141000,138563490,6970,6970,6970,6970,0
|
|
20231114,140900,138563490,6970,6970,6970,6970,0
|
|
20231114,140800,138563490,6970,6970,6970,6970,0
|
|
20231114,140700,138563490,6970,6970,6970,6970,0
|
|
20231114,140600,138563490,6970,6970,6970,6970,0
|
|
20231114,140500,138563490,6970,6970,6970,6970,0
|
|
20231114,140400,138563490,6970,6970,6970,6970,97
|
|
20231114,140300,137887400,6970,6970,6970,6970,0
|
|
20231114,140200,137887400,6970,6970,6970,6970,1
|
|
20231114,140100,137880430,6980,6980,6980,6980,0
|
|
20231114,140000,137880430,6980,6980,6980,6980,0
|
|
20231114,135900,137880430,6980,6980,6980,6980,0
|
|
20231114,135800,137880430,6980,6980,6980,6980,0
|
|
20231114,135700,137880430,6980,6980,6980,6980,0
|
|
20231114,135600,137880430,6980,6980,6980,6980,0
|
|
20231114,135500,137880430,6980,6980,6980,6980,10
|
|
20231114,135400,137810630,6980,6980,6980,6980,9
|
|
20231114,135300,137747810,6990,6990,6990,6990,1
|
|
20231114,135200,137740820,6980,6980,6980,6980,0
|
|
20231114,135100,137740820,6980,6980,6980,6980,0
|
|
20231114,135000,137740820,6980,6990,6990,6980,31
|
|
20231114,134900,137524240,6990,6990,6990,6990,0
|
|
20231114,134800,137524240,6990,6990,6990,6990,0
|
|
20231114,134700,137524240,6990,6990,6990,6990,0
|
|
20231114,134600,137524240,6990,6990,6990,6990,0
|
|
20231114,134500,137524240,6990,6990,6990,6990,4
|
|
20231114,134400,137496280,6990,6990,6990,6990,500
|
|
20231114,134300,134001280,6990,6990,6990,6990,0
|
|
20231114,134200,134001280,6990,6990,6990,6990,0
|
|
20231114,134100,134001280,6990,6990,6990,6990,0
|
|
20231114,134000,134001280,6990,6990,6990,6990,0
|
|
20231114,133900,134001280,6990,6990,6990,6990,0
|
|
20231114,133800,134001280,6990,6990,6990,6990,104
|
|
20231114,133700,133274320,6990,6980,6990,6980,955
|
|
20231114,133600,126608410,6980,6980,6980,6980,0
|
|
20231114,133500,126608410,6980,6980,6980,6980,0
|
|
20231114,133400,126608410,6980,6980,6980,6980,0
|
|
20231114,133300,126608410,6980,6970,6980,6970,4
|
|
20231114,133200,126580520,6970,6970,6970,6970,1
|
|
20231114,133100,126573550,6930,6930,6930,6930,0
|
|
20231114,133000,126573550,6930,6930,6930,6930,0
|
|
20231114,132900,126573550,6930,6930,6930,6930,0
|
|
20231114,132800,126573550,6930,6930,6930,6930,0
|
|
20231114,132700,126573550,6930,6930,6930,6930,0
|
|
20231114,132600,126573550,6930,6960,6960,6930,1228
|
|
20231114,132500,118043640,6970,6970,6970,6970,104
|
|
20231114,132400,117318760,6970,6970,6970,6970,0
|
|
20231114,132300,117318760,6970,6970,6970,6970,0
|
|
20231114,132200,117318760,6970,6970,6970,6970,0
|
|
20231114,132100,117318760,6970,6970,6970,6970,0
|
|
20231114,132000,117318760,6970,6970,6970,6970,0
|
|
20231114,131900,117318760,6970,6970,6970,6970,0
|
|
20231114,131800,117318760,6970,6970,6970,6970,0
|
|
20231114,131700,117318760,6970,6970,6970,6970,0
|
|
20231114,131600,117318760,6970,6970,6970,6970,0
|
|
20231114,131500,117318760,6970,6970,6970,6970,0
|
|
20231114,131400,117318760,6970,6970,6970,6970,0
|
|
20231114,131300,117318760,6970,6970,6970,6970,0
|
|
20231114,131200,117318760,6970,6970,6970,6970,0
|
|
20231114,131100,117318760,6970,6970,6970,6970,0
|
|
20231114,131000,117318760,6970,6970,6970,6970,0
|
|
20231114,130900,117318760,6970,6970,6970,6970,0
|
|
20231114,130800,117318760,6970,6970,6970,6970,0
|
|
20231114,130700,117318760,6970,6970,6970,6970,0
|
|
20231114,130600,117318760,6970,6970,6970,6970,0
|
|
20231114,130500,117318760,6970,6970,6970,6970,3
|
|
20231114,130400,117297850,6960,6960,6960,6960,177
|
|
20231114,130300,116065930,6980,6980,6980,6980,0
|
|
20231114,130200,116065930,6980,6980,6980,6980,0
|
|
20231114,130100,116065930,6980,6980,6980,6980,0
|
|
20231114,130000,116065930,6980,6980,6980,6980,0
|
|
20231114,125900,116065930,6980,6980,6980,6980,0
|
|
20231114,125800,116065930,6980,6980,6980,6980,127
|
|
20231114,125700,115179470,6980,6980,6980,6980,0
|
|
20231114,125600,115179470,6980,6980,6980,6980,0
|
|
20231114,125500,115179470,6980,6980,6980,6980,0
|
|
20231114,125400,115179470,6980,6980,6980,6980,0
|
|
20231114,125300,115179470,6980,6970,6980,6970,7
|
|
20231114,125200,115130640,6980,6980,6980,6980,0
|
|
20231114,125100,115130640,6980,6980,6980,6980,0
|
|
20231114,125000,115130640,6980,6980,6980,6980,0
|
|
20231114,124900,115130640,6980,6980,6980,6980,0
|
|
20231114,124800,115130640,6980,6980,6980,6980,0
|
|
20231114,124700,115130640,6980,6980,6980,6980,0
|
|
20231114,124600,115130640,6980,6980,6980,6980,0
|
|
20231114,124500,115130640,6980,6980,6980,6980,0
|
|
20231114,124400,115130640,6980,6980,6980,6980,0
|
|
20231114,124300,115130640,6980,6980,6980,6980,0
|
|
20231114,124200,115130640,6980,6980,6980,6980,0
|
|
20231114,124100,115130640,6980,6980,6980,6980,17
|
|
20231114,124000,115011980,6980,6980,6980,6980,0
|
|
20231114,123900,115011980,6980,6980,6980,6980,0
|
|
20231114,123800,115011980,6980,6980,6980,6980,0
|
|
20231114,123700,115011980,6980,6980,6980,6980,0
|
|
20231114,123600,115011980,6980,6980,6980,6980,0
|
|
20231114,123500,115011980,6980,6980,6980,6980,0
|
|
20231114,123400,115011980,6980,6980,6980,6980,0
|
|
20231114,123300,115011980,6980,6980,6980,6980,0
|
|
20231114,123200,115011980,6980,6980,6980,6980,0
|
|
20231114,123100,115011980,6980,6980,6980,6980,0
|
|
20231114,123000,115011980,6980,6980,6980,6980,0
|
|
20231114,122900,115011980,6980,6980,6980,6980,20
|
|
20231114,122800,114872380,6980,6980,6980,6980,5
|
|
20231114,122700,114837480,6970,6970,6970,6970,0
|
|
20231114,122600,114837480,6970,6970,6970,6970,1
|
|
20231114,122500,114830510,6980,6980,6980,6980,0
|
|
20231114,122400,114830510,6980,6980,6980,6980,0
|
|
20231114,122300,114830510,6980,6980,6980,6980,0
|
|
20231114,122200,114830510,6980,6980,6980,6980,0
|
|
20231114,122100,114830510,6980,6980,6980,6980,0
|
|
20231114,122000,114830510,6980,6980,6980,6980,0
|
|
20231114,121900,114830510,6980,6980,6980,6980,0
|
|
20231114,121800,114830510,6980,6980,6980,6980,0
|
|
20231114,121700,114830510,6980,6980,6980,6980,0
|
|
20231114,121600,114830510,6980,6980,6980,6980,336
|
|
20231114,121500,112485230,6980,6980,6980,6980,2
|
|
20231114,121400,112471270,6980,6980,6980,6980,0
|
|
20231114,121300,112471270,6980,6980,6980,6980,0
|
|
20231114,121200,112471270,6980,6980,6980,6980,0
|
|
20231114,121100,112471270,6980,6980,6980,6980,3
|
|
20231114,121000,112450330,6990,6990,6990,6990,0
|
|
20231114,120900,112450330,6990,6990,6990,6990,0
|
|
20231114,120800,112450330,6990,6990,6990,6990,0
|
|
20231114,120700,112450330,6990,6990,6990,6990,1
|
|
20231114,120600,112443340,6980,6980,6980,6980,0
|
|
20231114,120500,112443340,6980,6980,6980,6980,3
|
|
20231114,120400,112422400,6930,6930,6930,6930,0
|
|
20231114,120300,112422400,6930,6930,6930,6930,0
|
|
20231114,120200,112422400,6930,6990,7000,6930,3337
|
|
20231114,120100,89185630,7000,7000,7000,7000,0
|
|
20231114,120000,89185630,7000,7000,7000,7000,2
|
|
20231114,115900,89171630,6990,6990,6990,6990,0
|
|
20231114,115800,89171630,6990,6990,6990,6990,41
|
|
20231114,115700,88885040,6990,6990,6990,6990,0
|
|
20231114,115600,88885040,6990,6990,6990,6990,1
|
|
20231114,115500,88878050,7000,7000,7000,7000,0
|
|
20231114,115400,88878050,7000,7000,7000,7000,1
|
|
20231114,115300,88871050,6990,6990,6990,6990,1
|
|
20231114,115200,88864060,6990,6990,6990,6990,0
|
|
20231114,115100,88864060,6990,6990,6990,6990,0
|
|
20231114,115000,88864060,6990,6990,6990,6990,0
|
|
20231114,114900,88864060,6990,6990,6990,6990,0
|
|
20231114,114800,88864060,6990,6990,6990,6990,1
|
|
20231114,114700,88857070,7000,7000,7000,7000,0
|
|
20231114,114600,88857070,7000,7000,7000,7000,1
|
|
20231114,114500,88850070,6990,6990,6990,6990,0
|
|
20231114,114400,88850070,6990,6990,6990,6990,0
|
|
20231114,114300,88850070,6990,6990,6990,6990,1
|
|
20231114,114200,88843080,6990,6990,6990,6990,0
|
|
20231114,114100,88843080,6990,6990,6990,6990,12
|
|
20231114,114000,88759200,6990,6990,6990,6990,0
|
|
20231114,113900,88759200,6990,6990,6990,6990,0
|
|
20231114,113800,88759200,6990,6990,6990,6990,0
|
|
20231114,113700,88759200,6990,6990,6990,6990,0
|
|
20231114,113600,88759200,6990,6990,6990,6990,0
|
|
20231114,113500,88759200,6990,6990,6990,6990,0
|
|
20231114,113400,88759200,6990,6990,6990,6990,0
|
|
20231114,113300,88759200,6990,6990,6990,6990,0
|
|
20231114,113200,88759200,6990,6990,6990,6990,0
|
|
20231114,113100,88759200,6990,6990,6990,6990,1
|
|
20231114,113000,88752210,6990,6990,6990,6990,0
|
|
20231114,112900,88752210,6990,6990,6990,6990,2
|
|
20231114,112800,88738230,6990,6990,6990,6990,0
|
|
20231114,112700,88738230,6990,6990,6990,6990,0
|
|
20231114,112600,88738230,6990,6990,6990,6990,0
|
|
20231114,112500,88738230,6990,6990,6990,6990,4
|
|
20231114,112400,88710270,7000,7000,7000,7000,0
|
|
20231114,112300,88710270,7000,7000,7000,7000,0
|
|
20231114,112200,88710270,7000,7000,7000,7000,1001
|
|
20231114,112100,81703270,7000,7000,7000,7000,0
|
|
20231114,112000,81703270,7000,7000,7000,7000,0
|
|
20231114,111900,81703270,7000,6990,7000,6990,4
|
|
20231114,111800,81675300,6960,6960,6960,6960,0
|
|
20231114,111700,81675300,6960,6960,6960,6960,0
|
|
20231114,111600,81675300,6960,6960,6960,6960,0
|
|
20231114,111500,81675300,6960,6960,6960,6960,0
|
|
20231114,111400,81675300,6960,6960,6960,6960,0
|
|
20231114,111300,81675300,6960,6960,6960,6960,0
|
|
20231114,111200,81675300,6960,6960,6960,6960,0
|
|
20231114,111100,81675300,6960,6980,6980,6950,1574
|
|
20231114,111000,70724250,6980,6990,6990,6980,2779
|
|
20231114,110900,51299480,6990,6990,6990,6990,1
|
|
20231114,110800,51292490,6990,6990,6990,6990,3
|
|
20231114,110700,51271520,6990,6990,6990,6990,478
|
|
20231114,110600,47930300,6990,6990,6990,6990,0
|
|
20231114,110500,47930300,6990,6990,6990,6990,80
|
|
20231114,110400,47371100,6990,6990,6990,6990,0
|
|
20231114,110300,47371100,6990,6990,6990,6990,0
|
|
20231114,110200,47371100,6990,6990,6990,6990,0
|
|
20231114,110100,47371100,6990,6990,6990,6990,1
|
|
20231114,110000,47364110,6980,6980,6980,6980,1
|
|
20231114,105900,47357130,6990,6990,6990,6990,0
|
|
20231114,105800,47357130,6990,6990,6990,6990,0
|
|
20231114,105700,47357130,6990,6990,6990,6990,0
|
|
20231114,105600,47357130,6990,6990,6990,6990,1
|
|
20231114,105500,47350140,6990,6990,6990,6990,0
|
|
20231114,105400,47350140,6990,6980,6990,6980,2
|
|
20231114,105300,47336170,6980,6980,6980,6980,0
|
|
20231114,105200,47336170,6980,6980,6980,6980,0
|
|
20231114,105100,47336170,6980,6980,6980,6980,114
|
|
20231114,105000,46540450,6980,6980,6980,6980,0
|
|
20231114,104900,46540450,6980,6980,6990,6980,46
|
|
20231114,104800,46219150,6980,6980,6990,6980,29
|
|
20231114,104700,46016510,6950,6980,6980,6950,10
|
|
20231114,104600,45946920,6980,6980,6980,6980,7
|
|
20231114,104500,45898060,6980,6980,6980,6980,211
|
|
20231114,104400,44425280,6980,6980,6980,6980,65
|
|
20231114,104300,43971580,6990,6980,6990,6980,2
|
|
20231114,104200,43957610,6980,6980,6980,6980,364
|
|
20231114,104100,41416890,6980,6980,6980,6980,0
|
|
20231114,104000,41416890,6980,6980,6980,6980,6
|
|
20231114,103900,41375010,6990,6990,6990,6990,0
|
|
20231114,103800,41375010,6990,6990,6990,6990,0
|
|
20231114,103700,41375010,6990,6980,6990,6980,31
|
|
20231114,103600,41158620,6970,6970,6970,6970,2
|
|
20231114,103500,41144680,6930,6930,6930,6930,0
|
|
20231114,103400,41144680,6930,6930,6930,6930,90
|
|
20231114,103300,40520980,6990,6990,6990,6990,3
|
|
20231114,103200,40500010,6990,6990,6990,6990,0
|
|
20231114,103100,40500010,6990,6990,6990,6990,0
|
|
20231114,103000,40500010,6990,6990,6990,6990,0
|
|
20231114,102900,40500010,6990,6990,6990,6990,0
|
|
20231114,102800,40500010,6990,6960,6990,6960,100
|
|
20231114,102700,39802710,6920,6920,6920,6920,0
|
|
20231114,102600,39802710,6920,6920,6920,6920,0
|
|
20231114,102500,39802710,6920,6920,6920,6920,0
|
|
20231114,102400,39802710,6920,6920,6920,6920,0
|
|
20231114,102300,39802710,6920,6920,6920,6920,0
|
|
20231114,102200,39802710,6920,6960,6960,6920,574
|
|
20231114,102100,35823290,6970,6970,6970,6970,10
|
|
20231114,102000,35753590,6920,6920,6920,6920,0
|
|
20231114,101900,35753590,6920,6980,6980,6920,98
|
|
20231114,101800,35073070,6980,6980,6980,6980,0
|
|
20231114,101700,35073070,6980,6980,6980,6980,0
|
|
20231114,101600,35073070,6980,6980,6980,6980,1
|
|
20231114,101500,35066090,6990,6990,6990,6990,0
|
|
20231114,101400,35066090,6990,6990,6990,6990,5
|
|
20231114,101300,35031140,6990,6990,6990,6990,0
|
|
20231114,101200,35031140,6990,6990,6990,6990,0
|
|
20231114,101100,35031140,6990,6990,6990,6990,1
|
|
20231114,101000,35024150,6990,6990,6990,6990,0
|
|
20231114,100900,35024150,6990,6990,6990,6990,0
|
|
20231114,100800,35024150,6990,6990,6990,6990,1
|
|
20231114,100700,35017160,7000,7000,7000,7000,0
|
|
20231114,100600,35017160,7000,7000,7000,7000,0
|
|
20231114,100500,35017160,7000,7000,7000,7000,0
|
|
20231114,100400,35017160,7000,7000,7000,7000,0
|
|
20231114,100300,35017160,7000,7000,7000,7000,0
|
|
20231114,100200,35017160,7000,7000,7000,7000,2
|
|
20231114,100100,35003160,6990,6990,6990,6990,1
|
|
20231114,100000,34996170,6980,6980,6980,6980,115
|
|
20231114,095900,34193470,7000,7000,7000,7000,0
|
|
20231114,095800,34193470,7000,7000,7000,7000,29
|
|
20231114,095700,33990470,7030,7030,7030,7030,0
|
|
20231114,095600,33990470,7030,7030,7030,7030,0
|
|
20231114,095500,33990470,7030,7030,7030,7030,0
|
|
20231114,095400,33990470,7030,7020,7030,7020,100
|
|
20231114,095300,33287480,7030,7030,7030,7030,0
|
|
20231114,095200,33287480,7030,7030,7030,7030,0
|
|
20231114,095100,33287480,7030,7030,7030,7030,1
|
|
20231114,095000,33280450,7030,7030,7030,7030,0
|
|
20231114,094900,33280450,7030,7030,7030,7030,0
|
|
20231114,094800,33280450,7030,7030,7030,7020,90
|
|
20231114,094700,32648620,7020,7000,7020,7000,1137
|
|
20231114,094600,24689340,7040,7040,7040,7040,0
|
|
20231114,094500,24689340,7040,7040,7040,7040,0
|
|
20231114,094400,24689340,7040,7040,7040,7040,0
|
|
20231114,094300,24689340,7040,7030,7040,7030,55
|
|
20231114,094200,24302150,7040,7040,7040,7040,0
|
|
20231114,094100,24302150,7040,7040,7040,7040,0
|
|
20231114,094000,24302150,7040,7030,7040,7030,2
|
|
20231114,093900,24288080,7040,7040,7040,7040,0
|
|
20231114,093800,24288080,7040,7010,7040,7010,53
|
|
20231114,093700,23916490,7040,7030,7040,7030,1003
|
|
20231114,093600,16865380,7020,7020,7020,7020,11
|
|
20231114,093500,16788160,7030,7040,7040,7030,26
|
|
20231114,093400,16605300,7040,7030,7040,7030,2
|
|
20231114,093300,16591230,7040,7040,7040,7040,0
|
|
20231114,093200,16591230,7040,7030,7040,7030,201
|
|
20231114,093100,15176200,7040,7040,7040,7040,13
|
|
20231114,093000,15084680,7040,7030,7040,7030,146
|
|
20231114,092900,14056890,7040,7040,7040,7040,60
|
|
20231114,092800,13634490,7040,7040,7040,7030,51
|
|
20231114,092700,13275600,7030,7030,7030,7030,5
|
|
20231114,092600,13240450,7030,7030,7030,7030,1
|
|
20231114,092500,13233420,7030,7030,7040,7030,532
|
|
20231114,092400,9491150,7030,7030,7030,7020,23
|
|
20231114,092300,9329470,6990,6990,6990,6990,152
|
|
20231114,092200,8266990,6980,6980,6980,6980,18
|
|
20231114,092100,8141350,6960,6950,6960,6950,2
|
|
20231114,092000,8127440,6930,6930,6930,6930,0
|
|
20231114,091900,8127440,6930,6930,6930,6930,1
|
|
20231114,091800,8120510,6960,6960,6960,6960,0
|
|
20231114,091700,8120510,6960,6960,6960,6960,711
|
|
20231114,091600,3171950,6960,6960,6960,6960,0
|
|
20231114,091500,3171950,6960,6960,6960,6960,0
|
|
20231114,091400,3171950,6960,6960,6960,6960,0
|
|
20231114,091300,3171950,6960,6930,6960,6930,5
|
|
20231114,091200,3137210,6970,6970,6970,6970,0
|
|
20231114,091100,3137210,6970,6970,6970,6970,0
|
|
20231114,091000,3137210,6970,6970,6970,6970,202
|
|
20231114,090900,1729270,6970,6970,6970,6970,5
|
|
20231114,090800,1694420,6920,6920,6920,6920,1
|
|
20231114,090700,1687500,6920,6920,6920,6920,0
|
|
20231114,090600,1687500,6920,6950,6950,6910,221
|
|
20231114,090500,159940,6950,6950,6950,6950,20
|
|
20231114,090400,20940,6980,6980,6980,6980,2
|
|
20231114,090300,6980,6980,6980,6980,6980,1
|
|
20231114,090200,0,6910,6910,6910,6910,0
|
|
20231114,090100,0,6910,6910,6910,6910,0
|
|
20231114,090000,0,6910,6910,6910,6910,0
|