681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,201800,392717600,6960,6960,6960,6960,5490
|
|
20231114,201700,392717600,6960,6960,6960,6960,0
|
|
20231114,201600,392717600,6960,6960,6960,6960,0
|
|
20231114,201500,392717600,6960,6960,6960,6960,0
|
|
20231114,201400,392717600,6960,6960,6960,6960,0
|
|
20231114,201300,392717600,6960,6960,6960,6960,0
|
|
20231114,201200,392717600,6960,6960,6960,6960,0
|
|
20231114,201100,392717600,6960,6960,6960,6960,0
|
|
20231114,201000,392717600,6960,6960,6960,6960,0
|
|
20231114,200900,392717600,6960,6960,6960,6960,0
|
|
20231114,200800,392717600,6960,6960,6960,6960,0
|
|
20231114,200700,392717600,6960,6960,6960,6960,0
|
|
20231114,200600,392717600,6960,6960,6960,6960,0
|
|
20231114,200500,392717600,6960,6960,6960,6960,0
|
|
20231114,200400,392717600,6960,6960,6960,6960,0
|
|
20231114,200300,392717600,6960,6960,6960,6960,0
|
|
20231114,200200,392717600,6960,6960,6960,6960,0
|
|
20231114,200100,392717600,6960,6960,6960,6960,0
|
|
20231114,200000,392717600,6960,6960,6960,6960,0
|
|
20231114,195900,392717600,6960,6960,6960,6960,0
|
|
20231114,195800,392717600,6960,6960,6960,6960,0
|
|
20231114,195700,392717600,6960,6960,6960,6960,0
|
|
20231114,195600,392717600,6960,6960,6960,6960,0
|
|
20231114,195500,392717600,6960,6960,6960,6960,0
|
|
20231114,195400,392717600,6960,6960,6960,6960,0
|
|
20231114,195300,392717600,6960,6960,6960,6960,0
|
|
20231114,195200,392717600,6960,6960,6960,6960,0
|
|
20231114,195100,392717600,6960,6960,6960,6960,0
|
|
20231114,195000,392717600,6960,6960,6960,6960,0
|
|
20231114,194900,392717600,6960,6960,6960,6960,0
|
|
20231114,194800,392717600,6960,6960,6960,6960,5490
|
|
20231114,194700,392717600,6960,6960,6960,6960,0
|
|
20231114,194600,392717600,6960,6960,6960,6960,0
|
|
20231114,194500,392717600,6960,6960,6960,6960,0
|
|
20231114,194400,392717600,6960,6960,6960,6960,0
|
|
20231114,194300,392717600,6960,6960,6960,6960,0
|
|
20231114,194200,392717600,6960,6960,6960,6960,0
|
|
20231114,194100,392717600,6960,6960,6960,6960,0
|
|
20231114,194000,392717600,6960,6960,6960,6960,0
|
|
20231114,193900,392717600,6960,6960,6960,6960,0
|
|
20231114,193800,392717600,6960,6960,6960,6960,0
|
|
20231114,193700,392717600,6960,6960,6960,6960,0
|
|
20231114,193600,392717600,6960,6960,6960,6960,0
|
|
20231114,193500,392717600,6960,6960,6960,6960,0
|
|
20231114,193400,392717600,6960,6960,6960,6960,0
|
|
20231114,193300,392717600,6960,6960,6960,6960,0
|
|
20231114,193200,392717600,6960,6960,6960,6960,0
|
|
20231114,193100,392717600,6960,6960,6960,6960,0
|
|
20231114,193000,392717600,6960,6960,6960,6960,0
|
|
20231114,192900,392717600,6960,6960,6960,6960,0
|
|
20231114,192800,392717600,6960,6960,6960,6960,0
|
|
20231114,192700,392717600,6960,6960,6960,6960,0
|
|
20231114,192600,392717600,6960,6960,6960,6960,0
|
|
20231114,192500,392717600,6960,6960,6960,6960,0
|
|
20231114,192400,392717600,6960,6960,6960,6960,0
|
|
20231114,192300,392717600,6960,6960,6960,6960,0
|
|
20231114,192200,392717600,6960,6960,6960,6960,0
|
|
20231114,192100,392717600,6960,6960,6960,6960,0
|
|
20231114,192000,392717600,6960,6960,6960,6960,0
|
|
20231114,191900,392717600,6960,6960,6960,6960,0
|
|
20231114,191800,392717600,6960,6960,6960,6960,5490
|
|
20231114,191700,392717600,6960,6960,6960,6960,0
|
|
20231114,191600,392717600,6960,6960,6960,6960,0
|
|
20231114,191500,392717600,6960,6960,6960,6960,0
|
|
20231114,191400,392717600,6960,6960,6960,6960,0
|
|
20231114,191300,392717600,6960,6960,6960,6960,0
|
|
20231114,191200,392717600,6960,6960,6960,6960,0
|
|
20231114,191100,392717600,6960,6960,6960,6960,0
|
|
20231114,191000,392717600,6960,6960,6960,6960,0
|
|
20231114,190900,392717600,6960,6960,6960,6960,0
|
|
20231114,190800,392717600,6960,6960,6960,6960,0
|
|
20231114,190700,392717600,6960,6960,6960,6960,0
|
|
20231114,190600,392717600,6960,6960,6960,6960,0
|
|
20231114,190500,392717600,6960,6960,6960,6960,0
|
|
20231114,190400,392717600,6960,6960,6960,6960,0
|
|
20231114,190300,392717600,6960,6960,6960,6960,0
|
|
20231114,190200,392717600,6960,6960,6960,6960,0
|
|
20231114,190100,392717600,6960,6960,6960,6960,0
|
|
20231114,190000,392717600,6960,6960,6960,6960,0
|
|
20231114,185900,392717600,6960,6960,6960,6960,0
|
|
20231114,185800,392717600,6960,6960,6960,6960,0
|
|
20231114,185700,392717600,6960,6960,6960,6960,0
|
|
20231114,185600,392717600,6960,6960,6960,6960,0
|
|
20231114,185500,392717600,6960,6960,6960,6960,0
|
|
20231114,185400,392717600,6960,6960,6960,6960,0
|
|
20231114,185300,392717600,6960,6960,6960,6960,0
|
|
20231114,185200,392717600,6960,6960,6960,6960,0
|
|
20231114,185100,392717600,6960,6960,6960,6960,0
|
|
20231114,185000,392717600,6960,6960,6960,6960,0
|
|
20231114,184900,392717600,6960,6960,6960,6960,0
|
|
20231114,184800,392717600,6960,6960,6960,6960,5490
|
|
20231114,184700,392717600,6960,6960,6960,6960,0
|
|
20231114,184600,392717600,6960,6960,6960,6960,0
|
|
20231114,184500,392717600,6960,6960,6960,6960,0
|
|
20231114,184400,392717600,6960,6960,6960,6960,0
|
|
20231114,184300,392717600,6960,6960,6960,6960,0
|
|
20231114,184200,392717600,6960,6960,6960,6960,0
|
|
20231114,184100,392717600,6960,6960,6960,6960,0
|
|
20231114,184000,392717600,6960,6960,6960,6960,0
|
|
20231114,183900,392717600,6960,6960,6960,6960,0
|
|
20231114,183800,392717600,6960,6960,6960,6960,0
|
|
20231114,183700,392717600,6960,6960,6960,6960,0
|
|
20231114,183600,392717600,6960,6960,6960,6960,0
|
|
20231114,183500,392717600,6960,6960,6960,6960,0
|
|
20231114,183400,392717600,6960,6960,6960,6960,0
|
|
20231114,183300,392717600,6960,6960,6960,6960,0
|
|
20231114,183200,392717600,6960,6960,6960,6960,0
|
|
20231114,183100,392717600,6960,6960,6960,6960,0
|
|
20231114,183000,392717600,6960,6960,6960,6960,0
|
|
20231114,182900,392717600,6960,6960,6960,6960,0
|
|
20231114,182800,392717600,6960,6960,6960,6960,0
|
|
20231114,182700,392717600,6960,6960,6960,6960,0
|
|
20231114,182600,392717600,6960,6960,6960,6960,0
|
|
20231114,182500,392717600,6960,6960,6960,6960,0
|
|
20231114,182400,392717600,6960,6960,6960,6960,0
|
|
20231114,182300,392717600,6960,6960,6960,6960,0
|
|
20231114,182200,392717600,6960,6960,6960,6960,0
|
|
20231114,182100,392717600,6960,6960,6960,6960,0
|
|
20231114,182000,392717600,6960,6960,6960,6960,0
|
|
20231114,181900,392717600,6960,6960,6960,6960,0
|
|
20231114,181800,392717600,6960,6960,6960,6960,5490
|
|
20231114,181700,392717600,6960,6960,6960,6960,0
|
|
20231114,181600,392717600,6960,6960,6960,6960,0
|
|
20231114,181500,392717600,6960,6960,6960,6960,0
|
|
20231114,181400,392717600,6960,6960,6960,6960,0
|
|
20231114,181300,392717600,6960,6960,6960,6960,0
|
|
20231114,181200,392717600,6960,6960,6960,6960,0
|
|
20231114,181100,392717600,6960,6960,6960,6960,0
|
|
20231114,181000,392717600,6960,6960,6960,6960,0
|
|
20231114,180900,392717600,6960,6960,6960,6960,0
|
|
20231114,180800,392717600,6960,6960,6960,6960,0
|
|
20231114,180700,392717600,6960,6960,6960,6960,0
|
|
20231114,180600,392717600,6960,6960,6960,6960,0
|
|
20231114,180500,392717600,6960,6960,6960,6960,0
|
|
20231114,180400,392717600,6960,6960,6960,6960,0
|
|
20231114,180300,392717600,6960,6960,6960,6960,0
|
|
20231114,180200,392717600,6960,6960,6960,6960,0
|
|
20231114,180100,392717600,6960,6960,6960,6960,0
|
|
20231114,180000,392717600,6960,6960,6960,6960,0
|
|
20231114,175900,392717600,6960,6960,6960,6960,0
|
|
20231114,175800,392717600,6960,6960,6960,6960,0
|
|
20231114,175700,392717600,6960,6960,6960,6960,0
|
|
20231114,175600,392717600,6960,6960,6960,6960,0
|
|
20231114,175500,392717600,6960,6960,6960,6960,0
|
|
20231114,175400,392717600,6960,6960,6960,6960,0
|
|
20231114,175300,392717600,6960,6960,6960,6960,0
|
|
20231114,175200,392717600,6960,6960,6960,6960,0
|
|
20231114,175100,392717600,6960,6960,6960,6960,0
|
|
20231114,175000,392717600,6960,6960,6960,6960,0
|
|
20231114,174900,392717600,6960,6960,6960,6960,0
|
|
20231114,174800,392717600,6960,6960,6960,6960,5490
|
|
20231114,174700,392717600,6960,6960,6960,6960,0
|
|
20231114,174600,392717600,6960,6960,6960,6960,0
|
|
20231114,174500,392717600,6960,6960,6960,6960,0
|
|
20231114,174400,392717600,6960,6960,6960,6960,0
|
|
20231114,174300,392717600,6960,6960,6960,6960,0
|
|
20231114,174200,392717600,6960,6960,6960,6960,0
|
|
20231114,174100,392717600,6960,6960,6960,6960,0
|
|
20231114,174000,392717600,6960,6960,6960,6960,0
|
|
20231114,173900,392717600,6960,6960,6960,6960,0
|
|
20231114,173800,392717600,6960,6960,6960,6960,0
|
|
20231114,173700,392717600,6960,6960,6960,6960,0
|
|
20231114,173600,392717600,6960,6960,6960,6960,0
|
|
20231114,173500,392717600,6960,6960,6960,6960,0
|
|
20231114,173400,392717600,6960,6960,6960,6960,0
|
|
20231114,173300,392717600,6960,6960,6960,6960,0
|
|
20231114,173200,392717600,6960,6960,6960,6960,0
|
|
20231114,173100,392717600,6960,6960,6960,6960,0
|
|
20231114,173000,392717600,6960,6960,6960,6960,0
|
|
20231114,172900,392717600,6960,6960,6960,6960,0
|
|
20231114,172800,392717600,6960,6960,6960,6960,0
|
|
20231114,172700,392717600,6960,6960,6960,6960,0
|
|
20231114,172600,392717600,6960,6960,6960,6960,0
|
|
20231114,172500,392717600,6960,6960,6960,6960,0
|
|
20231114,172400,392717600,6960,6960,6960,6960,0
|
|
20231114,172300,392717600,6960,6960,6960,6960,0
|
|
20231114,172200,392717600,6960,6960,6960,6960,0
|
|
20231114,172100,392717600,6960,6960,6960,6960,0
|
|
20231114,172000,392717600,6960,6960,6960,6960,0
|
|
20231114,171900,392717600,6960,6960,6960,6960,0
|
|
20231114,171800,392717600,6960,6960,6960,6960,5490
|
|
20231114,171700,392717600,6960,6960,6960,6960,0
|
|
20231114,171600,392717600,6960,6960,6960,6960,0
|
|
20231114,171500,392717600,6960,6960,6960,6960,0
|
|
20231114,171400,392717600,6960,6960,6960,6960,0
|
|
20231114,171300,392717600,6960,6960,6960,6960,0
|
|
20231114,171200,392717600,6960,6960,6960,6960,0
|
|
20231114,171100,392717600,6960,6960,6960,6960,0
|
|
20231114,171000,392717600,6960,6960,6960,6960,0
|
|
20231114,170900,392717600,6960,6960,6960,6960,0
|
|
20231114,170800,392717600,6960,6960,6960,6960,0
|
|
20231114,170700,392717600,6960,6960,6960,6960,0
|
|
20231114,170600,392717600,6960,6960,6960,6960,0
|
|
20231114,170500,392717600,6960,6960,6960,6960,0
|
|
20231114,170400,392717600,6960,6960,6960,6960,0
|
|
20231114,170300,392717600,6960,6960,6960,6960,0
|
|
20231114,170200,392717600,6960,6960,6960,6960,0
|
|
20231114,170100,392717600,6960,6960,6960,6960,0
|
|
20231114,170000,392717600,6960,6960,6960,6960,0
|
|
20231114,165900,392717600,6960,6960,6960,6960,0
|
|
20231114,165800,392717600,6960,6960,6960,6960,0
|
|
20231114,165700,392717600,6960,6960,6960,6960,0
|
|
20231114,165600,392717600,6960,6960,6960,6960,0
|
|
20231114,165500,392717600,6960,6960,6960,6960,0
|
|
20231114,165400,392717600,6960,6960,6960,6960,0
|
|
20231114,165300,392717600,6960,6960,6960,6960,0
|
|
20231114,165200,392717600,6960,6960,6960,6960,0
|
|
20231114,165100,392717600,6960,6960,6960,6960,0
|
|
20231114,165000,392717600,6960,6960,6960,6960,0
|
|
20231114,164900,392717600,6960,6960,6960,6960,0
|
|
20231114,164800,392717600,6960,6960,6960,6960,5490
|
|
20231114,164700,392717600,6960,6960,6960,6960,0
|
|
20231114,164600,392717600,6960,6960,6960,6960,0
|
|
20231114,164500,392717600,6960,6960,6960,6960,0
|
|
20231114,164400,392717600,6960,6960,6960,6960,0
|
|
20231114,164300,392717600,6960,6960,6960,6960,0
|
|
20231114,164200,392717600,6960,6960,6960,6960,0
|
|
20231114,164100,392717600,6960,6960,6960,6960,0
|
|
20231114,164000,392717600,6960,6960,6960,6960,0
|
|
20231114,163900,392717600,6960,6960,6960,6960,0
|
|
20231114,163800,392717600,6960,6960,6960,6960,0
|
|
20231114,163700,392717600,6960,6960,6960,6960,0
|
|
20231114,163600,392717600,6960,6960,6960,6960,0
|
|
20231114,163500,392717600,6960,6960,6960,6960,0
|
|
20231114,163400,392717600,6960,6960,6960,6960,0
|
|
20231114,163300,392717600,6960,6960,6960,6960,0
|
|
20231114,163200,392717600,6960,6960,6960,6960,0
|
|
20231114,163100,392717600,6960,6960,6960,6960,0
|
|
20231114,163000,392717600,6960,6960,6960,6960,0
|
|
20231114,162900,392717600,6960,6960,6960,6960,0
|
|
20231114,162800,392717600,6960,6960,6960,6960,0
|
|
20231114,162700,392717600,6960,6960,6960,6960,0
|
|
20231114,162600,392717600,6960,6960,6960,6960,0
|
|
20231114,162500,392717600,6960,6960,6960,6960,0
|
|
20231114,162400,392717600,6960,6960,6960,6960,0
|
|
20231114,162300,392717600,6960,6960,6960,6960,0
|
|
20231114,162200,392717600,6960,6960,6960,6960,0
|
|
20231114,162100,392717600,6960,6960,6960,6960,0
|
|
20231114,162000,392717600,6960,6960,6960,6960,0
|
|
20231114,161900,392717600,6960,6960,6960,6960,0
|
|
20231114,161800,392717600,6960,6960,6960,6960,5490
|
|
20231114,161700,392717600,6960,6960,6960,6960,0
|
|
20231114,161600,392717600,6960,6960,6960,6960,0
|
|
20231114,161500,392717600,6960,6960,6960,6960,0
|
|
20231114,161400,392717600,6960,6960,6960,6960,0
|
|
20231114,161300,392717600,6960,6960,6960,6960,0
|
|
20231114,161200,392717600,6960,6960,6960,6960,0
|
|
20231114,161100,392717600,6960,6960,6960,6960,0
|
|
20231114,161000,392717600,6960,6960,6960,6960,0
|
|
20231114,160900,392717600,6960,6960,6960,6960,0
|
|
20231114,160800,392717600,6960,6960,6960,6960,0
|
|
20231114,160700,392717600,6960,6960,6960,6960,0
|
|
20231114,160600,392717600,6960,6960,6960,6960,0
|
|
20231114,160500,392717600,6960,6960,6960,6960,0
|
|
20231114,160400,392717600,6960,6960,6960,6960,0
|
|
20231114,160300,392717600,6960,6960,6960,6960,0
|
|
20231114,160200,392717600,6960,6960,6960,6960,0
|
|
20231114,160100,392717600,6960,6960,6960,6960,0
|
|
20231114,160000,392717600,6960,6960,6960,6960,0
|
|
20231114,155900,392717600,6960,6960,6960,6960,0
|
|
20231114,155800,392717600,6960,6960,6960,6960,0
|
|
20231114,155700,392717600,6960,6960,6960,6960,0
|
|
20231114,155600,392717600,6960,6960,6960,6960,0
|
|
20231114,155500,392717600,6960,6960,6960,6960,0
|
|
20231114,155400,392717600,6960,6960,6960,6960,0
|
|
20231114,155300,392717600,6960,6960,6960,6960,0
|
|
20231114,155200,392717600,6960,6960,6960,6960,0
|
|
20231114,155100,392717600,6960,6960,6960,6960,0
|
|
20231114,155000,392717600,6960,6960,6960,6960,0
|
|
20231114,154900,392717600,6960,6960,6960,6960,0
|
|
20231114,154800,392717600,6960,6960,6960,6960,5490
|
|
20231114,154700,392717600,6960,6960,6960,6960,0
|
|
20231114,154600,392717600,6960,6960,6960,6960,0
|
|
20231114,154500,392717600,6960,6960,6960,6960,0
|
|
20231114,154400,392717600,6960,6960,6960,6960,0
|
|
20231114,154300,392717600,6960,6960,6960,6960,0
|
|
20231114,154200,392717600,6960,6960,6960,6960,0
|
|
20231114,154100,392717600,6960,6960,6960,6960,0
|
|
20231114,154000,392717600,6960,6960,6960,6960,0
|
|
20231114,153900,392717600,6960,6960,6960,6960,0
|
|
20231114,153800,392717600,6960,6960,6960,6960,0
|
|
20231114,153700,392717600,6960,6960,6960,6960,0
|
|
20231114,153600,392717600,6960,6960,6960,6960,0
|
|
20231114,153500,392717600,6960,6960,6960,6960,0
|
|
20231114,153400,392717600,6960,6960,6960,6960,0
|
|
20231114,153300,392717600,6960,6960,6960,6960,0
|
|
20231114,153200,392717600,6960,6960,6960,6960,0
|
|
20231114,153100,392717600,6960,6960,6960,6960,0
|
|
20231114,153000,392717600,6960,6960,6960,6960,5490
|
|
20231114,152900,354507200,6970,6970,6970,6970,0
|
|
20231114,152800,354507200,6970,6970,6970,6970,0
|
|
20231114,152700,354507200,6970,6970,6970,6970,0
|
|
20231114,152600,354507200,6970,6970,6970,6970,0
|
|
20231114,152500,354507200,6970,6970,6970,6970,0
|
|
20231114,152400,354507200,6970,6970,6970,6970,0
|
|
20231114,152300,354507200,6970,6970,6970,6970,0
|
|
20231114,152200,354507200,6970,6970,6970,6970,0
|
|
20231114,152100,354507200,6970,6970,6970,6970,0
|
|
20231114,152000,354507200,6970,6970,6970,6970,0
|
|
20231114,151900,354507200,6970,6930,6970,6920,854
|
|
20231114,151800,348589040,6930,6930,6930,6930,51
|
|
20231114,151700,348235610,6930,6930,6930,6930,350
|
|
20231114,151600,345810110,6930,6920,6930,6920,402
|
|
20231114,151500,343027430,6920,6920,6920,6920,3
|
|
20231114,151400,343006670,6920,6920,6920,6920,0
|
|
20231114,151300,343006670,6920,6920,6920,6920,3
|
|
20231114,151200,342985910,6920,6920,6920,6920,2
|
|
20231114,151100,342972070,6920,6910,6920,6910,184
|
|
20231114,151000,341700620,6890,6910,6920,6890,110
|
|
20231114,150900,340941370,6920,6920,6920,6920,0
|
|
20231114,150800,340941370,6920,6920,6920,6920,0
|
|
20231114,150700,340941370,6920,6920,6920,6920,1
|
|
20231114,150600,340934450,6920,6870,6920,6870,1394
|
|
20231114,150500,331357620,6870,6880,6880,6870,43
|
|
20231114,150400,331061860,6880,6880,6880,6880,494
|
|
20231114,150300,327663140,6860,6860,6860,6860,0
|
|
20231114,150200,327663140,6860,6860,6860,6860,1780
|
|
20231114,150100,315452340,6860,6860,6860,6860,0
|
|
20231114,150000,315452340,6860,6870,6870,6860,899
|
|
20231114,145900,309285170,6870,6870,6870,6870,183
|
|
20231114,145800,308027960,6880,6880,6880,6880,35
|
|
20231114,145700,307787160,6880,6890,6890,6880,124
|
|
20231114,145600,306933870,6890,6890,6890,6890,20
|
|
20231114,145500,306796070,6890,6880,6890,6880,38
|
|
20231114,145400,306534260,6890,6890,6890,6890,20
|
|
20231114,145300,306396460,6890,6920,6920,6890,70
|
|
20231114,145200,305912970,6920,6920,6920,6920,17
|
|
20231114,145100,305795330,6910,6910,6910,6910,33
|
|
20231114,145000,305567300,6910,6910,6910,6910,35
|
|
20231114,144900,305325450,6910,6910,6910,6910,19
|
|
20231114,144800,305194160,6910,6910,6910,6910,35
|
|
20231114,144700,304952310,6910,6920,6920,6910,43
|
|
20231114,144600,304655010,6910,6910,6910,6910,17
|
|
20231114,144500,304537540,6900,6900,6900,6900,45
|
|
20231114,144400,304227040,6900,6900,6900,6900,114
|
|
20231114,144300,303440440,6900,6900,6900,6890,76
|
|
20231114,144200,302916420,6900,6900,6900,6900,18
|
|
20231114,144100,302792220,6880,6880,6880,6880,0
|
|
20231114,144000,302792220,6880,6880,6880,6880,1
|
|
20231114,143900,302785340,6850,6860,6860,6850,84
|
|
20231114,143800,302209760,6860,6860,6860,6860,68
|
|
20231114,143700,301743280,6870,6860,6870,6860,167
|
|
20231114,143600,300597310,6870,6880,6880,6860,85
|
|
20231114,143500,300014010,6880,6850,6880,6850,260
|
|
20231114,143400,298228060,6860,6860,6860,6850,113
|
|
20231114,143300,297453540,6860,6860,6870,6850,156
|
|
20231114,143200,296383740,6860,6870,6870,6850,107
|
|
20231114,143100,295650200,6870,6860,6870,6860,83
|
|
20231114,143000,295080650,6860,6860,6880,6850,189
|
|
20231114,142900,293784670,6860,6870,6870,6860,117
|
|
20231114,142800,292981680,6860,6860,6860,6850,124
|
|
20231114,142700,292131700,6860,6870,6870,6860,83
|
|
20231114,142600,291561570,6860,6850,6870,6850,133
|
|
20231114,142500,290649840,6860,6860,6860,6850,143
|
|
20231114,142400,289669520,6840,6860,6860,6840,124
|
|
20231114,142300,288819600,6870,6870,6870,6860,85
|
|
20231114,142200,288236310,6860,6860,6860,6860,66
|
|
20231114,142100,287783550,6860,6880,6880,6850,133
|
|
20231114,142000,286871810,6860,6850,6880,6850,134
|
|
20231114,141900,285953190,6840,6880,6890,6840,5132
|
|
20231114,141800,250762980,6890,6880,6890,6880,173
|
|
20231114,141700,249572330,6890,6890,6890,6890,91
|
|
20231114,141600,248945340,6900,6900,6900,6890,84
|
|
20231114,141500,248366400,6900,6900,6900,6890,127
|
|
20231114,141400,247490760,6900,6890,6900,6880,103
|
|
20231114,141300,246781580,6890,6880,6900,6880,406
|
|
20231114,141200,243986060,6890,6890,6890,6880,121
|
|
20231114,141100,243153040,6880,6900,6900,6880,136
|
|
20231114,141000,242216650,6890,6890,6890,6890,117
|
|
20231114,140900,241410520,6890,6890,6890,6880,134
|
|
20231114,140800,240487930,6890,6900,6900,6890,186
|
|
20231114,140700,239205700,6890,6890,6900,6890,151
|
|
20231114,140600,238165140,6900,6900,6900,6890,113
|
|
20231114,140500,237386110,6910,6900,6910,6900,168
|
|
20231114,140400,236226570,6910,6900,6910,6900,86
|
|
20231114,140300,235632980,6910,6910,6910,6900,101
|
|
20231114,140200,234935740,6900,6900,6910,6900,151
|
|
20231114,140100,233893670,6910,6920,6920,6910,42
|
|
20231114,140000,233603280,6910,6910,6920,6910,151
|
|
20231114,135900,232559700,6910,6910,6910,6910,134
|
|
20231114,135800,231633760,6920,6920,6920,6910,102
|
|
20231114,135700,230928590,6900,6910,6910,6900,1496
|
|
20231114,135600,220591900,6910,6910,6910,6910,134
|
|
20231114,135500,219665960,6910,6910,6910,6910,134
|
|
20231114,135400,218740020,6910,6930,6930,6910,85
|
|
20231114,135300,218152320,6920,6920,6930,6920,151
|
|
20231114,135200,217107230,6930,6930,6930,6930,67
|
|
20231114,135100,216642920,6940,6940,6940,6930,168
|
|
20231114,135000,215478340,6940,6950,6950,6940,32
|
|
20231114,134900,215256010,6960,6980,6980,6960,47
|
|
20231114,134800,214928460,6980,6980,6980,6970,94
|
|
20231114,134700,214272590,6990,6930,7000,6930,2762
|
|
20231114,134600,194988440,6980,6930,6980,6920,2889
|
|
20231114,134500,174847060,6900,6920,6930,6900,957
|
|
20231114,134400,168232640,6930,6920,6930,6920,149
|
|
20231114,134300,167201410,6930,6930,6930,6920,76
|
|
20231114,134200,166675400,6960,6930,6960,6930,144
|
|
20231114,134100,165677180,6960,6930,6960,6930,145
|
|
20231114,134000,164672000,6960,6930,6960,6930,72
|
|
20231114,133900,164172890,6960,6930,6970,6930,236
|
|
20231114,133800,162533640,6940,6940,6950,6940,110
|
|
20231114,133700,161770180,6950,6960,6960,6950,113
|
|
20231114,133600,160984200,6970,6970,6970,6970,0
|
|
20231114,133500,160984200,6970,6970,6970,6970,2
|
|
20231114,133400,160970260,6970,6970,6970,6970,2
|
|
20231114,133300,160956320,6970,6970,6970,6970,0
|
|
20231114,133200,160956320,6970,6970,6970,6970,2
|
|
20231114,133100,160942380,6970,6970,6970,6970,0
|
|
20231114,133000,160942380,6970,6970,6970,6970,1
|
|
20231114,132900,160935410,6960,6960,6960,6960,0
|
|
20231114,132800,160935410,6960,6960,6960,6960,0
|
|
20231114,132700,160935410,6960,6960,6960,6960,0
|
|
20231114,132600,160935410,6960,6960,6960,6960,0
|
|
20231114,132500,160935410,6960,6960,6960,6960,0
|
|
20231114,132400,160935410,6960,6960,6960,6960,3
|
|
20231114,132300,160914530,6970,6970,6970,6970,0
|
|
20231114,132200,160914530,6970,6970,6970,6970,0
|
|
20231114,132100,160914530,6970,6970,6970,6970,0
|
|
20231114,132000,160914530,6970,6970,6970,6970,28
|
|
20231114,131900,160719370,6970,6970,6970,6970,0
|
|
20231114,131800,160719370,6970,6970,6970,6970,21
|
|
20231114,131700,160573000,6970,6970,6970,6970,0
|
|
20231114,131600,160573000,6970,6970,6970,6970,0
|
|
20231114,131500,160573000,6970,6970,6970,6970,0
|
|
20231114,131400,160573000,6970,6970,6970,6970,1
|
|
20231114,131300,160566030,6970,6970,6970,6970,1
|
|
20231114,131200,160559060,6970,6970,6970,6970,0
|
|
20231114,131100,160559060,6970,6970,6970,6970,0
|
|
20231114,131000,160559060,6970,6970,6970,6970,0
|
|
20231114,130900,160559060,6970,6970,6970,6970,2
|
|
20231114,130800,160545120,6970,6970,6970,6970,0
|
|
20231114,130700,160545120,6970,6970,6970,6970,0
|
|
20231114,130600,160545120,6970,6970,6970,6970,0
|
|
20231114,130500,160545120,6970,6970,6970,6970,1
|
|
20231114,130400,160538150,6970,6970,6970,6970,20
|
|
20231114,130300,160398750,6970,6970,6970,6970,0
|
|
20231114,130200,160398750,6970,6970,6970,6970,2
|
|
20231114,130100,160384810,6970,6970,6970,6970,0
|
|
20231114,130000,160384810,6970,6970,6970,6970,0
|
|
20231114,125900,160384810,6970,6970,6970,6970,0
|
|
20231114,125800,160384810,6970,6970,6970,6970,0
|
|
20231114,125700,160384810,6970,6970,6970,6970,0
|
|
20231114,125600,160384810,6970,6970,6970,6970,0
|
|
20231114,125500,160384810,6970,6970,6970,6970,0
|
|
20231114,125400,160384810,6970,6970,6970,6970,8
|
|
20231114,125300,160329050,6980,6980,6980,6980,0
|
|
20231114,125200,160329050,6980,6980,6980,6980,0
|
|
20231114,125100,160329050,6980,6980,6980,6980,0
|
|
20231114,125000,160329050,6980,6980,6980,6980,0
|
|
20231114,124900,160329050,6980,6970,6980,6970,63
|
|
20231114,124800,159889930,6970,6970,6970,6970,1
|
|
20231114,124700,159882960,6970,6970,6970,6970,17
|
|
20231114,124600,159764470,6970,6970,6970,6970,0
|
|
20231114,124500,159764470,6970,6970,6970,6970,0
|
|
20231114,124400,159764470,6970,6970,6970,6970,0
|
|
20231114,124300,159764470,6970,6970,6970,6970,0
|
|
20231114,124200,159764470,6970,6970,6970,6970,0
|
|
20231114,124100,159764470,6970,6970,6970,6970,0
|
|
20231114,124000,159764470,6970,6970,6970,6970,4
|
|
20231114,123900,159736590,6980,6980,6980,6980,0
|
|
20231114,123800,159736590,6980,6980,6980,6980,0
|
|
20231114,123700,159736590,6980,6980,6990,6980,552
|
|
20231114,123600,155883160,6990,6980,6990,6980,566
|
|
20231114,123500,151931910,6980,6970,6980,6970,61
|
|
20231114,123400,151506730,6970,6970,6970,6970,1
|
|
20231114,123300,151499760,6970,6970,6970,6970,0
|
|
20231114,123200,151499760,6970,6970,6970,6970,0
|
|
20231114,123100,151499760,6970,6970,6970,6970,22
|
|
20231114,123000,151346420,6970,6970,6970,6970,2
|
|
20231114,122900,151332480,6970,6970,6970,6970,13
|
|
20231114,122800,151241870,6970,6970,6970,6970,290
|
|
20231114,122700,149220570,6970,6970,6970,6970,1
|
|
20231114,122600,149213600,6970,6970,6970,6970,2
|
|
20231114,122500,149199660,6970,6970,6970,6970,2
|
|
20231114,122400,149185720,6970,6970,6970,6970,3
|
|
20231114,122300,149164810,6970,6970,6970,6970,2
|
|
20231114,122200,149150870,6970,6970,6970,6970,2
|
|
20231114,122100,149136930,6970,6970,6970,6970,2
|
|
20231114,122000,149122990,6970,6970,6970,6970,2
|
|
20231114,121900,149109050,6970,6970,6970,6970,0
|
|
20231114,121800,149109050,6970,6970,6970,6970,0
|
|
20231114,121700,149109050,6970,6970,6970,6970,7
|
|
20231114,121600,149060260,6970,6970,6970,6970,0
|
|
20231114,121500,149060260,6970,6970,6970,6970,0
|
|
20231114,121400,149060260,6970,6970,6970,6970,4
|
|
20231114,121300,149032380,6970,6970,6970,6970,0
|
|
20231114,121200,149032380,6970,6970,6970,6970,2
|
|
20231114,121100,149018440,6970,6970,6970,6970,0
|
|
20231114,121000,149018440,6970,6970,6970,6970,2
|
|
20231114,120900,149004500,6970,6960,6970,6960,24
|
|
20231114,120800,148837340,6960,6960,6960,6960,1
|
|
20231114,120700,148830380,6970,6970,6970,6970,2
|
|
20231114,120600,148816440,6970,6970,6970,6970,2
|
|
20231114,120500,148802500,6970,6970,6970,6970,0
|
|
20231114,120400,148802500,6970,6970,6970,6970,2
|
|
20231114,120300,148788560,6970,6970,6970,6970,0
|
|
20231114,120200,148788560,6970,6980,6980,6970,24
|
|
20231114,120100,148621230,6970,6970,6970,6970,7
|
|
20231114,120000,148572440,6970,6970,6970,6970,0
|
|
20231114,115900,148572440,6970,6970,6970,6970,0
|
|
20231114,115800,148572440,6970,6970,6970,6970,2
|
|
20231114,115700,148558500,6970,6970,6970,6970,4
|
|
20231114,115600,148530620,6960,6960,6960,6960,0
|
|
20231114,115500,148530620,6960,6960,6960,6960,1
|
|
20231114,115400,148523660,6970,6970,6970,6970,10
|
|
20231114,115300,148453960,6970,6970,6970,6970,133
|
|
20231114,115200,147526950,6970,6970,6970,6970,31
|
|
20231114,115100,147310880,6970,6970,6970,6970,612
|
|
20231114,115000,143045240,6970,6970,6970,6970,0
|
|
20231114,114900,143045240,6970,6970,6970,6970,4
|
|
20231114,114800,143017360,6970,6970,6970,6970,3
|
|
20231114,114700,142996450,6970,6970,6970,6970,2
|
|
20231114,114600,142982510,6970,6970,6970,6970,4
|
|
20231114,114500,142954630,6970,6970,6970,6970,0
|
|
20231114,114400,142954630,6970,6970,6970,6970,0
|
|
20231114,114300,142954630,6970,6970,6970,6970,2
|
|
20231114,114200,142940690,6970,6970,6970,6970,0
|
|
20231114,114100,142940690,6970,6970,6970,6970,0
|
|
20231114,114000,142940690,6970,6970,6970,6970,3
|
|
20231114,113900,142919780,6970,6970,6970,6970,0
|
|
20231114,113800,142919780,6970,6970,6970,6970,0
|
|
20231114,113700,142919780,6970,6970,6970,6970,0
|
|
20231114,113600,142919780,6970,6970,6970,6970,0
|
|
20231114,113500,142919780,6970,6970,6970,6970,2
|
|
20231114,113400,142905840,6970,6970,6970,6970,2
|
|
20231114,113300,142891900,6970,6970,6970,6970,2
|
|
20231114,113200,142877960,6970,6970,6970,6970,0
|
|
20231114,113100,142877960,6970,6970,6970,6970,0
|
|
20231114,113000,142877960,6970,6970,6970,6970,21
|
|
20231114,112900,142731590,6970,6970,6970,6970,0
|
|
20231114,112800,142731590,6970,6970,6970,6970,2
|
|
20231114,112700,142717650,6970,6970,6970,6970,0
|
|
20231114,112600,142717650,6970,6970,6970,6970,2
|
|
20231114,112500,142703710,6970,6970,6970,6970,0
|
|
20231114,112400,142703710,6970,6970,6970,6970,0
|
|
20231114,112300,142703710,6970,6970,6970,6970,0
|
|
20231114,112200,142703710,6970,6970,6970,6970,0
|
|
20231114,112100,142703710,6970,6970,6970,6970,9
|
|
20231114,112000,142640980,6980,6980,6980,6980,0
|
|
20231114,111900,142640980,6980,6980,6980,6980,2
|
|
20231114,111800,142627020,6980,6980,6980,6980,0
|
|
20231114,111700,142627020,6980,6980,6980,6980,0
|
|
20231114,111600,142627020,6980,6980,6980,6980,3
|
|
20231114,111500,142606080,6980,6980,6980,6980,6
|
|
20231114,111400,142564200,6980,6980,6980,6980,7
|
|
20231114,111300,142515340,6980,6980,6980,6980,10
|
|
20231114,111200,142445540,6980,6980,6980,6980,8
|
|
20231114,111100,142389700,6980,6980,6980,6980,10
|
|
20231114,111000,142319900,6980,6980,6980,6980,13
|
|
20231114,110900,142229160,6980,6980,6980,6980,1
|
|
20231114,110800,142222180,6980,6980,6980,6980,2
|
|
20231114,110700,142208220,6960,6970,6970,6960,28
|
|
20231114,110600,142013330,6970,6970,6970,6970,1
|
|
20231114,110500,142006360,6970,6980,6980,6970,24
|
|
20231114,110400,141839050,6980,6980,6980,6980,16
|
|
20231114,110300,141727370,6980,6980,6980,6980,2
|
|
20231114,110200,141713410,6980,6980,6980,6980,18
|
|
20231114,110100,141587770,6970,6970,6970,6970,0
|
|
20231114,110000,141587770,6970,6970,6970,6970,900
|
|
20231114,105900,135314770,6980,6980,6980,6980,9
|
|
20231114,105800,135251950,6980,6980,6980,6980,51
|
|
20231114,105700,134895970,6970,6970,6970,6970,3
|
|
20231114,105600,134875060,6980,6980,6980,6980,0
|
|
20231114,105500,134875060,6980,6980,6980,6980,3210
|
|
20231114,105400,112469260,6970,6970,6970,6970,0
|
|
20231114,105300,112469260,6970,6970,6970,6970,0
|
|
20231114,105200,112469260,6970,6970,6970,6970,22
|
|
20231114,105100,112315920,6990,6990,6990,6990,0
|
|
20231114,105000,112315920,6990,6990,6990,6990,10
|
|
20231114,104900,112246020,6990,6990,6990,6990,0
|
|
20231114,104800,112246020,6990,6990,6990,6990,0
|
|
20231114,104700,112246020,6990,6990,6990,6990,1
|
|
20231114,104600,112239030,6990,6990,6990,6990,0
|
|
20231114,104500,112239030,6990,6990,6990,6990,0
|
|
20231114,104400,112239030,6990,6990,6990,6990,10
|
|
20231114,104300,112169130,6990,6990,6990,6990,0
|
|
20231114,104200,112169130,6990,6990,6990,6990,20
|
|
20231114,104100,112029330,7000,7000,7000,7000,0
|
|
20231114,104000,112029330,7000,7000,7000,7000,0
|
|
20231114,103900,112029330,7000,7000,7000,7000,0
|
|
20231114,103800,112029330,7000,7000,7000,7000,0
|
|
20231114,103700,112029330,7000,7000,7000,7000,0
|
|
20231114,103600,112029330,7000,7000,7000,7000,0
|
|
20231114,103500,112029330,7000,7000,7000,7000,3
|
|
20231114,103400,112008330,7000,7000,7000,7000,0
|
|
20231114,103300,112008330,7000,7000,7000,7000,0
|
|
20231114,103200,112008330,7000,7000,7000,7000,1
|
|
20231114,103100,112001330,7000,7000,7000,7000,0
|
|
20231114,103000,112001330,7000,7000,7000,7000,0
|
|
20231114,102900,112001330,7000,7000,7000,7000,0
|
|
20231114,102800,112001330,7000,7000,7000,7000,0
|
|
20231114,102700,112001330,7000,7000,7000,7000,1
|
|
20231114,102600,111994330,6930,6990,6990,6930,1000
|
|
20231114,102500,105055870,6980,6980,6980,6980,0
|
|
20231114,102400,105055870,6980,6980,6980,6980,0
|
|
20231114,102300,105055870,6980,6980,6980,6980,1
|
|
20231114,102200,105048890,7000,7000,7000,7000,0
|
|
20231114,102100,105048890,7000,7000,7000,7000,0
|
|
20231114,102000,105048890,7000,6990,7000,6990,708
|
|
20231114,101900,100099470,7020,7020,7020,7020,0
|
|
20231114,101800,100099470,7020,7000,7020,7000,2000
|
|
20231114,101700,86062470,7000,7010,7010,7000,13
|
|
20231114,101600,85971440,7020,7020,7020,7020,0
|
|
20231114,101500,85971440,7020,7020,7020,7020,0
|
|
20231114,101400,85971440,7020,7020,7020,7020,0
|
|
20231114,101300,85971440,7020,7000,7020,7000,13
|
|
20231114,101200,85880200,7030,7030,7030,7030,0
|
|
20231114,101100,85880200,7030,7030,7030,7030,724
|
|
20231114,101000,80790480,7010,6970,7010,6970,2894
|
|
20231114,100900,60545110,6970,6970,6970,6970,0
|
|
20231114,100800,60545110,6970,6970,6970,6970,1057
|
|
20231114,100700,53177820,6970,6970,6970,6970,2656
|
|
20231114,100600,34665500,6960,6940,6960,6940,1301
|
|
20231114,100500,25614860,6940,6940,6940,6940,0
|
|
20231114,100400,25614860,6940,6940,6940,6940,0
|
|
20231114,100300,25614860,6940,6940,6940,6940,0
|
|
20231114,100200,25614860,6940,6940,6940,6940,0
|
|
20231114,100100,25614860,6940,6940,6940,6940,0
|
|
20231114,100000,25614860,6940,6940,6940,6940,0
|
|
20231114,095900,25614860,6940,6940,6940,6940,0
|
|
20231114,095800,25614860,6940,6940,6940,6940,3
|
|
20231114,095700,25594040,6940,6940,6940,6940,0
|
|
20231114,095600,25594040,6940,6940,6940,6940,25
|
|
20231114,095500,25420540,6930,6930,6930,6930,408
|
|
20231114,095400,22593100,6920,6920,6920,6920,0
|
|
20231114,095300,22593100,6920,6920,6920,6920,0
|
|
20231114,095200,22593100,6920,6930,6930,6920,116
|
|
20231114,095100,21789920,6940,6950,6950,6940,1070
|
|
20231114,095000,14363620,6940,6940,6940,6940,0
|
|
20231114,094900,14363620,6940,6940,6940,6940,0
|
|
20231114,094800,14363620,6940,6940,6940,6940,0
|
|
20231114,094700,14363620,6940,6940,6940,6940,0
|
|
20231114,094600,14363620,6940,6940,6940,6940,110
|
|
20231114,094500,13600220,6940,6940,6940,6940,8
|
|
20231114,094400,13544700,6950,6950,6950,6950,0
|
|
20231114,094300,13544700,6950,6950,6950,6950,0
|
|
20231114,094200,13544700,6950,6950,6950,6950,0
|
|
20231114,094100,13544700,6950,6950,6950,6950,2
|
|
20231114,094000,13530800,6940,6940,6940,6940,3
|
|
20231114,093900,13509980,6950,6950,6950,6950,0
|
|
20231114,093800,13509980,6950,6950,6950,6950,0
|
|
20231114,093700,13509980,6950,6950,6950,6950,0
|
|
20231114,093600,13509980,6950,6950,6950,6950,0
|
|
20231114,093500,13509980,6950,6950,6950,6950,0
|
|
20231114,093400,13509980,6950,6950,6950,6950,0
|
|
20231114,093300,13509980,6950,6950,6950,6950,50
|
|
20231114,093200,13162480,6950,6950,6950,6950,2
|
|
20231114,093100,13148580,6940,6930,6940,6930,100
|
|
20231114,093000,12455070,6930,6930,6930,6930,0
|
|
20231114,092900,12455070,6930,6930,6930,6930,0
|
|
20231114,092800,12455070,6930,6930,6930,6930,0
|
|
20231114,092700,12455070,6930,6930,6930,6930,1
|
|
20231114,092600,12448140,6930,6930,6930,6930,1
|
|
20231114,092500,12441210,6910,6910,6910,6910,0
|
|
20231114,092400,12441210,6910,6910,6910,6910,0
|
|
20231114,092300,12441210,6910,6910,6910,6910,206
|
|
20231114,092200,11017750,6900,6900,6900,6900,279
|
|
20231114,092100,9092650,6900,6900,6900,6900,31
|
|
20231114,092000,8878750,6900,6900,6900,6900,6
|
|
20231114,091900,8837350,6900,6900,6900,6900,6
|
|
20231114,091800,8795950,6900,6900,6900,6900,0
|
|
20231114,091700,8795950,6900,6900,6900,6900,1
|
|
20231114,091600,8789050,6890,6890,6890,6890,4
|
|
20231114,091500,8761490,6900,6890,6900,6890,11
|
|
20231114,091400,8685690,6890,6890,6890,6890,0
|
|
20231114,091300,8685690,6890,6890,6890,6890,14
|
|
20231114,091200,8589230,6890,6900,6900,6890,56
|
|
20231114,091100,8202850,6900,6910,6910,6900,405
|
|
20231114,091000,5408340,6900,6900,6900,6900,0
|
|
20231114,090900,5408340,6900,6900,6900,6900,6
|
|
20231114,090800,5366940,6900,6890,6900,6890,73
|
|
20231114,090700,4863440,6890,6880,6890,6880,248
|
|
20231114,090600,3157040,6900,6900,6900,6900,33
|
|
20231114,090500,2929340,6900,6900,6900,6900,0
|
|
20231114,090400,2929340,6900,6900,6900,6900,50
|
|
20231114,090300,2584340,6910,6910,6910,6910,0
|
|
20231114,090200,2584340,6910,6910,6910,6910,0
|
|
20231114,090100,2584340,6910,6910,6910,6910,67
|
|
20231114,090000,2121370,6910,6910,6910,6910,307
|