679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,201600,249041870,6990,6990,6990,6990,1243
|
|
20231128,201500,249041870,6990,6990,6990,6990,0
|
|
20231128,201400,249041870,6990,6990,6990,6990,0
|
|
20231128,201300,249041870,6990,6990,6990,6990,0
|
|
20231128,201200,249041870,6990,6990,6990,6990,0
|
|
20231128,201100,249041870,6990,6990,6990,6990,0
|
|
20231128,201000,249041870,6990,6990,6990,6990,0
|
|
20231128,200900,249041870,6990,6990,6990,6990,0
|
|
20231128,200800,249041870,6990,6990,6990,6990,0
|
|
20231128,200700,249041870,6990,6990,6990,6990,0
|
|
20231128,200600,249041870,6990,6990,6990,6990,0
|
|
20231128,200500,249041870,6990,6990,6990,6990,0
|
|
20231128,200400,249041870,6990,6990,6990,6990,0
|
|
20231128,200300,249041870,6990,6990,6990,6990,0
|
|
20231128,200200,249041870,6990,6990,6990,6990,0
|
|
20231128,200100,249041870,6990,6990,6990,6990,0
|
|
20231128,200000,249041870,6990,6990,6990,6990,0
|
|
20231128,195900,249041870,6990,6990,6990,6990,0
|
|
20231128,195800,249041870,6990,6990,6990,6990,0
|
|
20231128,195700,249041870,6990,6990,6990,6990,0
|
|
20231128,195600,249041870,6990,6990,6990,6990,0
|
|
20231128,195500,249041870,6990,6990,6990,6990,0
|
|
20231128,195400,249041870,6990,6990,6990,6990,0
|
|
20231128,195300,249041870,6990,6990,6990,6990,0
|
|
20231128,195200,249041870,6990,6990,6990,6990,0
|
|
20231128,195100,249041870,6990,6990,6990,6990,0
|
|
20231128,195000,249041870,6990,6990,6990,6990,0
|
|
20231128,194900,249041870,6990,6990,6990,6990,0
|
|
20231128,194800,249041870,6990,6990,6990,6990,0
|
|
20231128,194700,249041870,6990,6990,6990,6990,0
|
|
20231128,194600,249041870,6990,6990,6990,6990,1243
|
|
20231128,194500,249041870,6990,6990,6990,6990,0
|
|
20231128,194400,249041870,6990,6990,6990,6990,0
|
|
20231128,194300,249041870,6990,6990,6990,6990,0
|
|
20231128,194200,249041870,6990,6990,6990,6990,0
|
|
20231128,194100,249041870,6990,6990,6990,6990,0
|
|
20231128,194000,249041870,6990,6990,6990,6990,0
|
|
20231128,193900,249041870,6990,6990,6990,6990,0
|
|
20231128,193800,249041870,6990,6990,6990,6990,0
|
|
20231128,193700,249041870,6990,6990,6990,6990,0
|
|
20231128,193600,249041870,6990,6990,6990,6990,0
|
|
20231128,193500,249041870,6990,6990,6990,6990,0
|
|
20231128,193400,249041870,6990,6990,6990,6990,0
|
|
20231128,193300,249041870,6990,6990,6990,6990,0
|
|
20231128,193200,249041870,6990,6990,6990,6990,0
|
|
20231128,193100,249041870,6990,6990,6990,6990,0
|
|
20231128,193000,249041870,6990,6990,6990,6990,0
|
|
20231128,192900,249041870,6990,6990,6990,6990,0
|
|
20231128,192800,249041870,6990,6990,6990,6990,0
|
|
20231128,192700,249041870,6990,6990,6990,6990,0
|
|
20231128,192600,249041870,6990,6990,6990,6990,0
|
|
20231128,192500,249041870,6990,6990,6990,6990,0
|
|
20231128,192400,249041870,6990,6990,6990,6990,0
|
|
20231128,192300,249041870,6990,6990,6990,6990,0
|
|
20231128,192200,249041870,6990,6990,6990,6990,0
|
|
20231128,192100,249041870,6990,6990,6990,6990,0
|
|
20231128,192000,249041870,6990,6990,6990,6990,0
|
|
20231128,191900,249041870,6990,6990,6990,6990,0
|
|
20231128,191800,249041870,6990,6990,6990,6990,0
|
|
20231128,191700,249041870,6990,6990,6990,6990,0
|
|
20231128,191600,249041870,6990,6990,6990,6990,1243
|
|
20231128,191500,249041870,6990,6990,6990,6990,0
|
|
20231128,191400,249041870,6990,6990,6990,6990,0
|
|
20231128,191300,249041870,6990,6990,6990,6990,0
|
|
20231128,191200,249041870,6990,6990,6990,6990,0
|
|
20231128,191100,249041870,6990,6990,6990,6990,0
|
|
20231128,191000,249041870,6990,6990,6990,6990,0
|
|
20231128,190900,249041870,6990,6990,6990,6990,0
|
|
20231128,190800,249041870,6990,6990,6990,6990,0
|
|
20231128,190700,249041870,6990,6990,6990,6990,0
|
|
20231128,190600,249041870,6990,6990,6990,6990,0
|
|
20231128,190500,249041870,6990,6990,6990,6990,0
|
|
20231128,190400,249041870,6990,6990,6990,6990,0
|
|
20231128,190300,249041870,6990,6990,6990,6990,0
|
|
20231128,190200,249041870,6990,6990,6990,6990,0
|
|
20231128,190100,249041870,6990,6990,6990,6990,0
|
|
20231128,190000,249041870,6990,6990,6990,6990,0
|
|
20231128,185900,249041870,6990,6990,6990,6990,0
|
|
20231128,185800,249041870,6990,6990,6990,6990,0
|
|
20231128,185700,249041870,6990,6990,6990,6990,0
|
|
20231128,185600,249041870,6990,6990,6990,6990,0
|
|
20231128,185500,249041870,6990,6990,6990,6990,0
|
|
20231128,185400,249041870,6990,6990,6990,6990,0
|
|
20231128,185300,249041870,6990,6990,6990,6990,0
|
|
20231128,185200,249041870,6990,6990,6990,6990,0
|
|
20231128,185100,249041870,6990,6990,6990,6990,0
|
|
20231128,185000,249041870,6990,6990,6990,6990,0
|
|
20231128,184900,249041870,6990,6990,6990,6990,0
|
|
20231128,184800,249041870,6990,6990,6990,6990,0
|
|
20231128,184700,249041870,6990,6990,6990,6990,0
|
|
20231128,184600,249041870,6990,6990,6990,6990,1243
|
|
20231128,184500,249041870,6990,6990,6990,6990,0
|
|
20231128,184400,249041870,6990,6990,6990,6990,0
|
|
20231128,184300,249041870,6990,6990,6990,6990,0
|
|
20231128,184200,249041870,6990,6990,6990,6990,0
|
|
20231128,184100,249041870,6990,6990,6990,6990,0
|
|
20231128,184000,249041870,6990,6990,6990,6990,0
|
|
20231128,183900,249041870,6990,6990,6990,6990,0
|
|
20231128,183800,249041870,6990,6990,6990,6990,0
|
|
20231128,183700,249041870,6990,6990,6990,6990,0
|
|
20231128,183600,249041870,6990,6990,6990,6990,0
|
|
20231128,183500,249041870,6990,6990,6990,6990,0
|
|
20231128,183400,249041870,6990,6990,6990,6990,0
|
|
20231128,183300,249041870,6990,6990,6990,6990,0
|
|
20231128,183200,249041870,6990,6990,6990,6990,0
|
|
20231128,183100,249041870,6990,6990,6990,6990,0
|
|
20231128,183000,249041870,6990,6990,6990,6990,0
|
|
20231128,182900,249041870,6990,6990,6990,6990,0
|
|
20231128,182800,249041870,6990,6990,6990,6990,0
|
|
20231128,182700,249041870,6990,6990,6990,6990,0
|
|
20231128,182600,249041870,6990,6990,6990,6990,0
|
|
20231128,182500,249041870,6990,6990,6990,6990,0
|
|
20231128,182400,249041870,6990,6990,6990,6990,0
|
|
20231128,182300,249041870,6990,6990,6990,6990,0
|
|
20231128,182200,249041870,6990,6990,6990,6990,0
|
|
20231128,182100,249041870,6990,6990,6990,6990,0
|
|
20231128,182000,249041870,6990,6990,6990,6990,0
|
|
20231128,181900,249041870,6990,6990,6990,6990,0
|
|
20231128,181800,249041870,6990,6990,6990,6990,0
|
|
20231128,181700,249041870,6990,6990,6990,6990,0
|
|
20231128,181600,249041870,6990,6990,6990,6990,1243
|
|
20231128,181500,249041870,6990,6990,6990,6990,0
|
|
20231128,181400,249041870,6990,6990,6990,6990,0
|
|
20231128,181300,249041870,6990,6990,6990,6990,0
|
|
20231128,181200,249041870,6990,6990,6990,6990,0
|
|
20231128,181100,249041870,6990,6990,6990,6990,0
|
|
20231128,181000,249041870,6990,6990,6990,6990,0
|
|
20231128,180900,249041870,6990,6990,6990,6990,0
|
|
20231128,180800,249041870,6990,6990,6990,6990,0
|
|
20231128,180700,249041870,6990,6990,6990,6990,0
|
|
20231128,180600,249041870,6990,6990,6990,6990,0
|
|
20231128,180500,249041870,6990,6990,6990,6990,0
|
|
20231128,180400,249041870,6990,6990,6990,6990,0
|
|
20231128,180300,249041870,6990,6990,6990,6990,0
|
|
20231128,180200,249041870,6990,6990,6990,6990,0
|
|
20231128,180100,249041870,6990,6990,6990,6990,0
|
|
20231128,180000,249041870,6990,6990,6990,6990,0
|
|
20231128,175900,249041870,6990,6990,6990,6990,0
|
|
20231128,175800,249041870,6990,6990,6990,6990,0
|
|
20231128,175700,249041870,6990,6990,6990,6990,0
|
|
20231128,175600,249041870,6990,6990,6990,6990,0
|
|
20231128,175500,249041870,6990,6990,6990,6990,0
|
|
20231128,175400,249041870,6990,6990,6990,6990,0
|
|
20231128,175300,249041870,6990,6990,6990,6990,0
|
|
20231128,175200,249041870,6990,6990,6990,6990,0
|
|
20231128,175100,249041870,6990,6990,6990,6990,0
|
|
20231128,175000,249041870,6990,6990,6990,6990,0
|
|
20231128,174900,249041870,6990,6990,6990,6990,0
|
|
20231128,174800,249041870,6990,6990,6990,6990,0
|
|
20231128,174700,249041870,6990,6990,6990,6990,0
|
|
20231128,174600,249041870,6990,6990,6990,6990,1243
|
|
20231128,174500,249041870,6990,6990,6990,6990,0
|
|
20231128,174400,249041870,6990,6990,6990,6990,0
|
|
20231128,174300,249041870,6990,6990,6990,6990,0
|
|
20231128,174200,249041870,6990,6990,6990,6990,0
|
|
20231128,174100,249041870,6990,6990,6990,6990,0
|
|
20231128,174000,249041870,6990,6990,6990,6990,0
|
|
20231128,173900,249041870,6990,6990,6990,6990,0
|
|
20231128,173800,249041870,6990,6990,6990,6990,0
|
|
20231128,173700,249041870,6990,6990,6990,6990,0
|
|
20231128,173600,249041870,6990,6990,6990,6990,0
|
|
20231128,173500,249041870,6990,6990,6990,6990,0
|
|
20231128,173400,249041870,6990,6990,6990,6990,0
|
|
20231128,173300,249041870,6990,6990,6990,6990,0
|
|
20231128,173200,249041870,6990,6990,6990,6990,0
|
|
20231128,173100,249041870,6990,6990,6990,6990,0
|
|
20231128,173000,249041870,6990,6990,6990,6990,0
|
|
20231128,172900,249041870,6990,6990,6990,6990,0
|
|
20231128,172800,249041870,6990,6990,6990,6990,0
|
|
20231128,172700,249041870,6990,6990,6990,6990,0
|
|
20231128,172600,249041870,6990,6990,6990,6990,0
|
|
20231128,172500,249041870,6990,6990,6990,6990,0
|
|
20231128,172400,249041870,6990,6990,6990,6990,0
|
|
20231128,172300,249041870,6990,6990,6990,6990,0
|
|
20231128,172200,249041870,6990,6990,6990,6990,0
|
|
20231128,172100,249041870,6990,6990,6990,6990,0
|
|
20231128,172000,249041870,6990,6990,6990,6990,0
|
|
20231128,171900,249041870,6990,6990,6990,6990,0
|
|
20231128,171800,249041870,6990,6990,6990,6990,0
|
|
20231128,171700,249041870,6990,6990,6990,6990,0
|
|
20231128,171600,249041870,6990,6990,6990,6990,1243
|
|
20231128,171500,249041870,6990,6990,6990,6990,0
|
|
20231128,171400,249041870,6990,6990,6990,6990,0
|
|
20231128,171300,249041870,6990,6990,6990,6990,0
|
|
20231128,171200,249041870,6990,6990,6990,6990,0
|
|
20231128,171100,249041870,6990,6990,6990,6990,0
|
|
20231128,171000,249041870,6990,6990,6990,6990,0
|
|
20231128,170900,249041870,6990,6990,6990,6990,0
|
|
20231128,170800,249041870,6990,6990,6990,6990,0
|
|
20231128,170700,249041870,6990,6990,6990,6990,0
|
|
20231128,170600,249041870,6990,6990,6990,6990,0
|
|
20231128,170500,249041870,6990,6990,6990,6990,0
|
|
20231128,170400,249041870,6990,6990,6990,6990,0
|
|
20231128,170300,249041870,6990,6990,6990,6990,0
|
|
20231128,170200,249041870,6990,6990,6990,6990,0
|
|
20231128,170100,249041870,6990,6990,6990,6990,0
|
|
20231128,170000,249041870,6990,6990,6990,6990,0
|
|
20231128,165900,249041870,6990,6990,6990,6990,0
|
|
20231128,165800,249041870,6990,6990,6990,6990,0
|
|
20231128,165700,249041870,6990,6990,6990,6990,0
|
|
20231128,165600,249041870,6990,6990,6990,6990,0
|
|
20231128,165500,249041870,6990,6990,6990,6990,0
|
|
20231128,165400,249041870,6990,6990,6990,6990,0
|
|
20231128,165300,249041870,6990,6990,6990,6990,0
|
|
20231128,165200,249041870,6990,6990,6990,6990,0
|
|
20231128,165100,249041870,6990,6990,6990,6990,0
|
|
20231128,165000,249041870,6990,6990,6990,6990,0
|
|
20231128,164900,249041870,6990,6990,6990,6990,0
|
|
20231128,164800,249041870,6990,6990,6990,6990,0
|
|
20231128,164700,249041870,6990,6990,6990,6990,0
|
|
20231128,164600,249041870,6990,6990,6990,6990,1243
|
|
20231128,164500,249041870,6990,6990,6990,6990,0
|
|
20231128,164400,249041870,6990,6990,6990,6990,0
|
|
20231128,164300,249041870,6990,6990,6990,6990,0
|
|
20231128,164200,249041870,6990,6990,6990,6990,0
|
|
20231128,164100,249041870,6990,6990,6990,6990,0
|
|
20231128,164000,249041870,6990,6990,6990,6990,0
|
|
20231128,163900,249041870,6990,6990,6990,6990,0
|
|
20231128,163800,249041870,6990,6990,6990,6990,0
|
|
20231128,163700,249041870,6990,6990,6990,6990,0
|
|
20231128,163600,249041870,6990,6990,6990,6990,0
|
|
20231128,163500,249041870,6990,6990,6990,6990,0
|
|
20231128,163400,249041870,6990,6990,6990,6990,0
|
|
20231128,163300,249041870,6990,6990,6990,6990,0
|
|
20231128,163200,249041870,6990,6990,6990,6990,0
|
|
20231128,163100,249041870,6990,6990,6990,6990,0
|
|
20231128,163000,249041870,6990,6990,6990,6990,0
|
|
20231128,162900,249041870,6990,6990,6990,6990,0
|
|
20231128,162800,249041870,6990,6990,6990,6990,0
|
|
20231128,162700,249041870,6990,6990,6990,6990,0
|
|
20231128,162600,249041870,6990,6990,6990,6990,0
|
|
20231128,162500,249041870,6990,6990,6990,6990,0
|
|
20231128,162400,249041870,6990,6990,6990,6990,0
|
|
20231128,162300,249041870,6990,6990,6990,6990,0
|
|
20231128,162200,249041870,6990,6990,6990,6990,0
|
|
20231128,162100,249041870,6990,6990,6990,6990,0
|
|
20231128,162000,249041870,6990,6990,6990,6990,0
|
|
20231128,161900,249041870,6990,6990,6990,6990,0
|
|
20231128,161800,249041870,6990,6990,6990,6990,0
|
|
20231128,161700,249041870,6990,6990,6990,6990,0
|
|
20231128,161600,249041870,6990,6990,6990,6990,1243
|
|
20231128,161500,249041870,6990,6990,6990,6990,0
|
|
20231128,161400,249041870,6990,6990,6990,6990,0
|
|
20231128,161300,249041870,6990,6990,6990,6990,0
|
|
20231128,161200,249041870,6990,6990,6990,6990,0
|
|
20231128,161100,249041870,6990,6990,6990,6990,0
|
|
20231128,161000,249041870,6990,6990,6990,6990,0
|
|
20231128,160900,249041870,6990,6990,6990,6990,0
|
|
20231128,160800,249041870,6990,6990,6990,6990,0
|
|
20231128,160700,249041870,6990,6990,6990,6990,0
|
|
20231128,160600,249041870,6990,6990,6990,6990,0
|
|
20231128,160500,249041870,6990,6990,6990,6990,0
|
|
20231128,160400,249041870,6990,6990,6990,6990,0
|
|
20231128,160300,249041870,6990,6990,6990,6990,0
|
|
20231128,160200,249041870,6990,6990,6990,6990,0
|
|
20231128,160100,249041870,6990,6990,6990,6990,0
|
|
20231128,160000,249041870,6990,6990,6990,6990,0
|
|
20231128,155900,249041870,6990,6990,6990,6990,0
|
|
20231128,155800,249041870,6990,6990,6990,6990,0
|
|
20231128,155700,249041870,6990,6990,6990,6990,0
|
|
20231128,155600,249041870,6990,6990,6990,6990,0
|
|
20231128,155500,249041870,6990,6990,6990,6990,0
|
|
20231128,155400,249041870,6990,6990,6990,6990,0
|
|
20231128,155300,249041870,6990,6990,6990,6990,0
|
|
20231128,155200,249041870,6990,6990,6990,6990,0
|
|
20231128,155100,249041870,6990,6990,6990,6990,0
|
|
20231128,155000,249041870,6990,6990,6990,6990,0
|
|
20231128,154900,249041870,6990,6990,6990,6990,0
|
|
20231128,154800,249041870,6990,6990,6990,6990,0
|
|
20231128,154700,249041870,6990,6990,6990,6990,0
|
|
20231128,154600,249041870,6990,6990,6990,6990,1243
|
|
20231128,154500,249041870,6990,6990,6990,6990,0
|
|
20231128,154400,249041870,6990,6990,6990,6990,0
|
|
20231128,154300,249041870,6990,6990,6990,6990,0
|
|
20231128,154200,249041870,6990,6990,6990,6990,0
|
|
20231128,154100,249041870,6990,6990,6990,6990,0
|
|
20231128,154000,249041870,6990,6990,6990,6990,0
|
|
20231128,153900,249041870,6990,6990,6990,6990,0
|
|
20231128,153800,249041870,6990,6990,6990,6990,0
|
|
20231128,153700,249041870,6990,6990,6990,6990,0
|
|
20231128,153600,249041870,6990,6990,6990,6990,0
|
|
20231128,153500,249041870,6990,6990,6990,6990,0
|
|
20231128,153400,249041870,6990,6990,6990,6990,0
|
|
20231128,153300,249041870,6990,6990,6990,6990,0
|
|
20231128,153200,249041870,6990,6990,6990,6990,0
|
|
20231128,153100,249041870,6990,6990,6990,6990,0
|
|
20231128,153000,249041870,6990,6990,6990,6990,1243
|
|
20231128,152900,240353300,6980,6980,6980,6980,0
|
|
20231128,152800,240353300,6980,6980,6980,6980,0
|
|
20231128,152700,240353300,6980,6980,6980,6980,0
|
|
20231128,152600,240353300,6980,6980,6980,6980,0
|
|
20231128,152500,240353300,6980,6980,6980,6980,0
|
|
20231128,152400,240353300,6980,6980,6980,6980,0
|
|
20231128,152300,240353300,6980,6980,6980,6980,0
|
|
20231128,152200,240353300,6980,6980,6980,6980,0
|
|
20231128,152100,240353300,6980,6980,6980,6980,0
|
|
20231128,152000,240353300,6980,6980,6980,6980,0
|
|
20231128,151900,240353300,6980,6960,6980,6950,401
|
|
20231128,151800,237562810,6950,6960,6980,6950,359
|
|
20231128,151700,235060950,6960,6960,6960,6950,835
|
|
20231128,151600,229249510,6960,6960,6960,6960,265
|
|
20231128,151500,227405110,6960,6960,6960,6950,26
|
|
20231128,151400,227224310,6960,6960,6960,6960,1
|
|
20231128,151300,227217350,6950,6950,6950,6950,15
|
|
20231128,151200,227113100,6960,6960,6960,6960,2
|
|
20231128,151100,227099180,6950,6950,6950,6950,170
|
|
20231128,151000,225917680,6960,6950,6960,6950,86
|
|
20231128,150900,225319180,6960,6960,6960,6960,0
|
|
20231128,150800,225319180,6960,6960,6960,6960,186
|
|
20231128,150700,224024620,6960,6960,6960,6960,1
|
|
20231128,150600,224017660,6960,6960,6960,6960,15
|
|
20231128,150500,223913260,6960,6960,6960,6960,27
|
|
20231128,150400,223725340,6950,6950,6950,6950,10
|
|
20231128,150300,223655840,6960,6960,6960,6960,38
|
|
20231128,150200,223391360,6960,6960,6960,6960,14
|
|
20231128,150100,223293920,6960,6950,6960,6950,71
|
|
20231128,150000,222799910,6950,6950,6950,6950,30
|
|
20231128,145900,222591410,6960,6960,6960,6950,36
|
|
20231128,145800,222341170,6950,6950,6950,6950,15
|
|
20231128,145700,222236920,6960,6960,6960,6960,94
|
|
20231128,145600,221582680,6960,6960,6970,6960,43
|
|
20231128,145500,221283390,6960,6960,6960,6950,104
|
|
20231128,145400,220559710,6960,6960,6960,6960,3
|
|
20231128,145300,220538830,6960,6960,6960,6960,22
|
|
20231128,145200,220385710,6960,6960,6960,6960,407
|
|
20231128,145100,217552990,6960,6960,6960,6960,126
|
|
20231128,145000,216676030,6960,6960,6960,6960,474
|
|
20231128,144900,213376990,6960,6960,6960,6960,16
|
|
20231128,144800,213265630,6960,6960,6960,6960,45
|
|
20231128,144700,212952430,6970,6960,6970,6960,51
|
|
20231128,144600,212597430,6970,6970,6970,6970,40
|
|
20231128,144500,212318630,6960,6960,6960,6960,1240
|
|
20231128,144400,203688230,6980,6960,6980,6960,85
|
|
20231128,144300,203095290,6960,6960,6960,6960,31
|
|
20231128,144200,202879530,6960,6960,6960,6960,15
|
|
20231128,144100,202775130,6960,6960,6970,6960,52
|
|
20231128,144000,202413150,6960,6960,6960,6960,192
|
|
20231128,143900,201076830,6960,6960,6970,6960,47
|
|
20231128,143800,200749700,6960,6960,6960,6960,46
|
|
20231128,143700,200429540,6970,6970,6970,6970,0
|
|
20231128,143600,200429540,6970,6960,6970,6960,35
|
|
20231128,143500,200185900,6970,6960,6970,6960,16
|
|
20231128,143400,200074530,6960,6960,6960,6960,32
|
|
20231128,143300,199851810,6960,6960,6960,6960,15
|
|
20231128,143200,199747410,6960,6960,6960,6960,48
|
|
20231128,143100,199413330,6960,6960,6960,6960,61
|
|
20231128,143000,198988770,6970,6970,6970,6970,0
|
|
20231128,142900,198988770,6970,6970,6970,6970,0
|
|
20231128,142800,198988770,6970,6970,6970,6970,46
|
|
20231128,142700,198668150,6970,6970,6970,6970,32
|
|
20231128,142600,198445110,6970,6970,6970,6970,15
|
|
20231128,142500,198340560,6970,6960,6970,6960,265
|
|
20231128,142400,196493980,6960,6960,6960,6960,15
|
|
20231128,142300,196389580,6960,6960,6960,6960,31
|
|
20231128,142200,196173820,6960,6960,6960,6960,31
|
|
20231128,142100,195958060,6960,6960,6960,6960,31
|
|
20231128,142000,195742300,6960,6960,6960,6960,31
|
|
20231128,141900,195526540,6960,6960,6960,6960,16
|
|
20231128,141800,195415180,6960,6960,6960,6960,46
|
|
20231128,141700,195095020,6960,6960,6960,6960,16
|
|
20231128,141600,194983660,6960,6960,6960,6960,52
|
|
20231128,141500,194621740,6950,6950,6950,6950,50
|
|
20231128,141400,194274240,6960,6950,6960,6950,28
|
|
20231128,141300,194079520,6950,6950,6950,6950,46
|
|
20231128,141200,193759820,6950,6950,6950,6950,16
|
|
20231128,141100,193648620,6960,6960,6960,6960,36
|
|
20231128,141000,193398060,6970,6980,6980,6970,5
|
|
20231128,140900,193363200,6960,6950,6960,6950,39
|
|
20231128,140800,193091910,6960,6960,6960,6960,42
|
|
20231128,140700,192799590,6960,6960,6980,6960,30
|
|
20231128,140600,192590510,6960,6950,6960,6950,49
|
|
20231128,140500,192249630,6950,6950,6950,6950,15
|
|
20231128,140400,192145380,6950,6950,6950,6950,30
|
|
20231128,140300,191936880,6960,6960,6960,6960,350
|
|
20231128,140200,189500880,6960,6960,6960,6960,130
|
|
20231128,140100,188596080,6960,6950,6960,6950,238
|
|
20231128,140000,186941750,6950,6960,6960,6950,32
|
|
20231128,135900,186719190,6960,6960,6960,6960,114
|
|
20231128,135800,185925750,6950,6970,6970,6950,404
|
|
20231128,135700,183113060,6970,6970,6970,6970,0
|
|
20231128,135600,183113060,6970,6970,6970,6970,100
|
|
20231128,135500,182416060,6960,6960,6960,6960,16
|
|
20231128,135400,182304700,6960,6960,6960,6960,100
|
|
20231128,135300,181608700,6960,6960,6960,6950,123
|
|
20231128,135200,180752810,6960,6960,6960,6960,1
|
|
20231128,135100,180745850,6950,6950,6950,6950,0
|
|
20231128,135000,180745850,6950,6950,6950,6950,22
|
|
20231128,134900,180592950,6950,6960,6960,6950,15
|
|
20231128,134800,180488560,6960,6960,6960,6960,34
|
|
20231128,134700,180251920,6960,6960,6960,6960,585
|
|
20231128,134600,176180320,6990,6980,6990,6970,3045
|
|
20231128,134500,154948280,6990,6990,6990,6990,0
|
|
20231128,134400,154948280,6990,6990,6990,6990,21
|
|
20231128,134300,154801490,6990,6980,6990,6980,29
|
|
20231128,134200,154598940,6990,6990,6990,6990,0
|
|
20231128,134100,154598940,6990,6980,6990,6980,18
|
|
20231128,134000,154473280,6990,6990,6990,6990,0
|
|
20231128,133900,154473280,6990,6990,6990,6990,0
|
|
20231128,133800,154473280,6990,6990,6990,6990,227
|
|
20231128,133700,152886550,6990,6990,6990,6990,24
|
|
20231128,133600,152718790,6990,6990,6990,6990,0
|
|
20231128,133500,152718790,6990,6980,6990,6980,17
|
|
20231128,133400,152600120,6980,6980,6980,6980,16
|
|
20231128,133300,152488440,6980,6980,6980,6980,0
|
|
20231128,133200,152488440,6980,6990,6990,6980,20
|
|
20231128,133100,152348790,6990,6990,6990,6990,2
|
|
20231128,133000,152334810,6980,6980,6980,6980,16
|
|
20231128,132900,152223130,6990,6990,6990,6990,0
|
|
20231128,132800,152223130,6990,6990,6990,6990,0
|
|
20231128,132700,152223130,6990,6990,6990,6990,16
|
|
20231128,132600,152111290,6980,6980,6980,6980,15
|
|
20231128,132500,152006590,6980,6980,6980,6980,16
|
|
20231128,132400,151894910,7000,7000,7000,7000,0
|
|
20231128,132300,151894910,7000,7000,7000,7000,2
|
|
20231128,132200,151880910,7000,7000,7000,7000,1
|
|
20231128,132100,151873910,6990,6980,6990,6980,65
|
|
20231128,132000,151419720,6990,6990,6990,6990,1
|
|
20231128,131900,151412730,6990,6980,6990,6980,31
|
|
20231128,131800,151196190,6980,6980,6980,6980,16
|
|
20231128,131700,151084510,6980,6980,6980,6980,0
|
|
20231128,131600,151084510,6980,6980,6980,6980,16
|
|
20231128,131500,150972830,6990,6990,6990,6990,1
|
|
20231128,131400,150965840,6980,6980,6980,6980,16
|
|
20231128,131300,150854160,6980,6980,6980,6980,0
|
|
20231128,131200,150854160,6980,6980,6980,6980,15
|
|
20231128,131100,150749460,6980,6980,6980,6980,0
|
|
20231128,131000,150749460,6980,6980,6980,6980,16
|
|
20231128,130900,150637780,6980,6980,6980,6980,16
|
|
20231128,130800,150526100,6980,6980,6980,6980,0
|
|
20231128,130700,150526100,6980,6990,6990,6980,17
|
|
20231128,130600,150407420,6990,6990,6990,6990,1
|
|
20231128,130500,150400430,6980,6980,6980,6980,16
|
|
20231128,130400,150288750,6990,6990,6990,6990,1
|
|
20231128,130300,150281760,6980,6990,6990,6980,18
|
|
20231128,130200,150156100,6990,6990,6990,6990,0
|
|
20231128,130100,150156100,6990,6990,7000,6990,112
|
|
20231128,130000,149372820,6990,6980,6990,6980,16
|
|
20231128,125900,149261130,6980,6980,6980,6980,0
|
|
20231128,125800,149261130,6980,6980,6980,6980,16
|
|
20231128,125700,149149450,6980,6980,6980,6980,0
|
|
20231128,125600,149149450,6980,6980,6980,6980,16
|
|
20231128,125500,149037770,6980,6980,6980,6980,0
|
|
20231128,125400,149037770,6980,6980,6990,6980,28
|
|
20231128,125300,148842320,6980,6980,6980,6980,16
|
|
20231128,125200,148730640,6980,6980,6980,6980,0
|
|
20231128,125100,148730640,6980,6980,6980,6980,16
|
|
20231128,125000,148618960,6990,6990,6990,6990,10
|
|
20231128,124900,148549060,6980,6990,6990,6980,26
|
|
20231128,124800,148367480,6980,6980,6980,6980,0
|
|
20231128,124700,148367480,6980,6980,6980,6980,15
|
|
20231128,124600,148262780,6980,6980,6980,6980,16
|
|
20231128,124500,148151100,6980,6980,6980,6980,0
|
|
20231128,124400,148151100,6980,6980,6980,6980,16
|
|
20231128,124300,148039420,6980,6980,6980,6980,0
|
|
20231128,124200,148039420,6980,6980,6980,6980,1444
|
|
20231128,124100,137960300,6990,6990,6990,6990,1
|
|
20231128,124000,137953310,6980,6990,6990,6980,21
|
|
20231128,123900,137806680,6980,6980,6980,6980,0
|
|
20231128,123800,137806680,6980,6980,6980,6980,16
|
|
20231128,123700,137695000,6980,6990,6990,6980,17
|
|
20231128,123600,137576330,6980,6980,6980,6980,0
|
|
20231128,123500,137576330,6980,6980,6980,6980,15
|
|
20231128,123400,137471630,6980,6980,6980,6980,478
|
|
20231128,123300,134135190,6980,6980,6980,6980,16
|
|
20231128,123200,134023510,6980,6980,6980,6980,0
|
|
20231128,123100,134023510,6980,6990,6990,6980,21
|
|
20231128,123000,133876880,6990,6980,6990,6980,16
|
|
20231128,122900,133765190,6980,6980,6980,6980,0
|
|
20231128,122800,133765190,6980,6980,6980,6980,16
|
|
20231128,122700,133653510,6980,6980,6980,6980,0
|
|
20231128,122600,133653510,6980,6980,6980,6980,16
|
|
20231128,122500,133541830,6980,6980,6980,6980,0
|
|
20231128,122400,133541830,6980,6980,6980,6980,16
|
|
20231128,122300,133430150,6990,6990,6990,6990,1
|
|
20231128,122200,133423160,6980,6980,6980,6980,56
|
|
20231128,122100,133032280,6970,6970,6970,6970,16
|
|
20231128,122000,132920760,6970,6970,6970,6970,0
|
|
20231128,121900,132920760,6970,6970,6970,6970,16
|
|
20231128,121800,132809240,6980,6980,6980,6980,3
|
|
20231128,121700,132788300,6970,6970,6970,6970,16
|
|
20231128,121600,132676780,6980,6970,6980,6970,23
|
|
20231128,121500,132516370,6970,6970,6970,6970,2
|
|
20231128,121400,132502430,6970,6970,6970,6970,29
|
|
20231128,121300,132300300,6970,6970,6970,6970,4
|
|
20231128,121200,132272420,6970,6970,6970,6970,16
|
|
20231128,121100,132160900,6970,6970,6970,6970,10
|
|
20231128,121000,132091200,6970,6970,6970,6970,15
|
|
20231128,120900,131986650,6970,6970,6970,6970,12
|
|
20231128,120800,131903010,6970,6970,6970,6970,27
|
|
20231128,120700,131714820,6960,6960,6960,6960,0
|
|
20231128,120600,131714820,6960,6960,6960,6960,0
|
|
20231128,120500,131714820,6960,6960,6960,6960,16
|
|
20231128,120400,131603460,6990,6990,6990,6990,0
|
|
20231128,120300,131603460,6990,6970,6990,6960,2356
|
|
20231128,120200,115185220,6980,6980,6980,6980,0
|
|
20231128,120100,115185220,6980,6970,6980,6970,17
|
|
20231128,120000,115066720,6980,6980,6980,6980,0
|
|
20231128,115900,115066720,6980,6980,6980,6980,1
|
|
20231128,115800,115059740,6980,6980,6980,6970,27
|
|
20231128,115700,114871430,6980,6980,6980,6980,6
|
|
20231128,115600,114829550,6990,6990,6990,6990,5
|
|
20231128,115500,114794600,6990,6980,6990,6980,6
|
|
20231128,115400,114752670,6980,6990,6990,6980,21
|
|
20231128,115300,114606040,6990,6990,6990,6990,5
|
|
20231128,115200,114571090,6980,6990,6990,6980,21
|
|
20231128,115100,114424460,6990,6990,6990,6990,5
|
|
20231128,115000,114389510,6980,6980,6980,6980,26
|
|
20231128,114900,114208030,6980,6980,6980,6980,5
|
|
20231128,114800,114173130,6990,6990,6990,6990,6
|
|
20231128,114700,114131190,6990,6980,6990,6980,94
|
|
20231128,114600,113475020,6990,6980,6990,6980,65
|
|
20231128,114500,113021270,6990,7000,7000,6990,8
|
|
20231128,114400,112965300,7000,6990,7000,6990,113
|
|
20231128,114300,112174370,6980,6990,6990,6980,40
|
|
20231128,114200,111894930,6990,6990,6990,6990,7
|
|
20231128,114100,111846000,6980,6980,6990,6980,24
|
|
20231128,114000,111678420,6980,6980,6980,6980,9
|
|
20231128,113900,111615600,6980,6980,6980,6980,6
|
|
20231128,113800,111573720,6980,6990,6990,6980,10
|
|
20231128,113700,111503910,6990,6990,6990,6990,6
|
|
20231128,113600,111461970,6990,6990,6990,6980,116
|
|
20231128,113500,110651680,6990,6990,6990,6990,9
|
|
20231128,113400,110588770,6980,6990,6990,6980,22
|
|
20231128,113300,110435150,6990,6990,6990,6990,6
|
|
20231128,113200,110393210,6990,6990,6990,6990,6
|
|
20231128,113100,110351270,6980,6990,6990,6980,29
|
|
20231128,113000,110148720,6990,6990,6990,6990,6
|
|
20231128,112900,110106780,6980,6990,6990,6980,22
|
|
20231128,112800,109953160,6990,6990,6990,6990,6
|
|
20231128,112700,109911220,6980,6990,6990,6980,22
|
|
20231128,112600,109757600,6980,6980,6980,6980,15
|
|
20231128,112500,109652900,6980,6980,6980,6980,5
|
|
20231128,112400,109618000,6980,6980,6980,6980,11
|
|
20231128,112300,109541220,6990,6990,6990,6990,6
|
|
20231128,112200,109499280,6990,6980,6990,6980,36
|
|
20231128,112100,109247940,6980,6980,6980,6980,6
|
|
20231128,112000,109206060,6980,6980,6980,6980,8
|
|
20231128,111900,109150220,6980,6980,6980,6980,4
|
|
20231128,111800,109122300,6980,6990,6990,6980,19
|
|
20231128,111700,108989600,6990,6980,6990,6980,225
|
|
20231128,111600,107419040,6990,6990,6990,6990,8
|
|
20231128,111500,107363120,6990,6990,6990,6990,6
|
|
20231128,111400,107321180,7000,6980,7000,6980,11
|
|
20231128,111300,107244280,6980,6990,6990,6980,20
|
|
20231128,111200,107104620,6990,6990,6990,6990,6
|
|
20231128,111100,107062680,7000,6990,7000,6980,455
|
|
20231128,111000,103886700,6990,6980,6990,6980,22
|
|
20231128,110900,103733080,6990,6990,6990,6990,8
|
|
20231128,110800,103677160,6990,7000,7000,6990,7
|
|
20231128,110700,103628170,6990,6990,6990,6990,6
|
|
20231128,110600,103586230,6980,6990,6990,6980,21
|
|
20231128,110500,103439590,6990,6990,6990,6990,6
|
|
20231128,110400,103397650,7000,6990,7000,6990,16
|
|
20231128,110300,103285750,6990,6990,6990,6990,6
|
|
20231128,110200,103243810,7000,7000,7000,7000,6
|
|
20231128,110100,103201810,6990,6980,6990,6980,21
|
|
20231128,110000,103055170,6990,6990,6990,6990,6
|
|
20231128,105900,103013230,6990,6980,6990,6980,22
|
|
20231128,105800,102859610,6990,6990,6990,6990,6
|
|
20231128,105700,102817670,6990,6980,6990,6980,22
|
|
20231128,105600,102664050,6990,6990,6990,6990,6
|
|
20231128,105500,102622110,7000,6980,7000,6980,86
|
|
20231128,105400,102021710,6990,6980,6990,6980,21
|
|
20231128,105300,101875070,6990,6990,6990,6990,6
|
|
20231128,105200,101833130,6990,6990,6990,6980,57
|
|
20231128,105100,101435200,7000,7000,7000,6990,20
|
|
20231128,105000,101295270,6990,6990,7000,6990,28
|
|
20231128,104900,101099540,6990,6990,6990,6990,6
|
|
20231128,104800,101057600,6980,6990,6990,6980,26
|
|
20231128,104700,100876010,6990,6990,6990,6990,6
|
|
20231128,104600,100834070,6990,6990,6990,6990,38
|
|
20231128,104500,100568450,6990,6990,6990,6990,6
|
|
20231128,104400,100526510,6990,6990,6990,6990,59
|
|
20231128,104300,100114100,6980,6990,6990,6980,22
|
|
20231128,104200,99960480,6990,6990,6990,6990,7
|
|
20231128,104100,99911550,6990,6990,6990,6990,18
|
|
20231128,104000,99785730,6990,6990,6990,6990,6
|
|
20231128,103900,99743790,6980,6990,6990,6980,23
|
|
20231128,103800,99583180,6990,6990,6990,6990,6
|
|
20231128,103700,99541240,6980,7000,7000,6980,19
|
|
20231128,103600,99408500,7000,6990,7000,6990,22
|
|
20231128,103500,99254660,6990,6980,6990,6980,30
|
|
20231128,103400,99045200,6990,6990,6990,6990,9
|
|
20231128,103300,98982290,7000,7000,7000,7000,6
|
|
20231128,103200,98940290,6990,6980,6990,6980,19
|
|
20231128,103100,98807640,6990,6990,6990,6990,8
|
|
20231128,103000,98751720,6990,7000,7000,6990,11
|
|
20231128,102900,98674770,6990,6990,6990,6980,22
|
|
20231128,102800,98521140,6980,6990,6990,6980,306
|
|
20231128,102700,96385200,6990,6990,6990,6990,6
|
|
20231128,102600,96343260,6990,6990,6990,6990,6
|
|
20231128,102500,96301320,6980,7000,7000,6980,14
|
|
20231128,102400,96203410,6990,6990,6990,6990,49
|
|
20231128,102300,95860900,6980,6990,6990,6980,23
|
|
20231128,102200,95700290,6990,6980,6990,6980,21
|
|
20231128,102100,95553650,6990,6990,6990,6990,6
|
|
20231128,102000,95511710,6990,6980,6990,6980,22
|
|
20231128,101900,95358090,6990,6990,6990,6990,19
|
|
20231128,101800,95225280,6980,6990,6990,6980,22
|
|
20231128,101700,95071660,6990,6990,6990,6990,7
|
|
20231128,101600,95022730,6980,6980,6990,6980,121
|
|
20231128,101500,94178090,6980,6970,6980,6970,10
|
|
20231128,101400,94108300,6980,6990,6990,6980,13
|
|
20231128,101300,94017500,6990,6990,6990,6990,12
|
|
20231128,101200,93933620,7000,7000,7000,7000,6
|
|
20231128,101100,93891620,6990,6990,6990,6990,16
|
|
20231128,101000,93779780,7000,6990,7000,6990,17
|
|
20231128,100900,93660890,6990,6980,6990,6980,21
|
|
20231128,100800,93514250,6990,6990,6990,6990,7
|
|
20231128,100700,93465320,6990,6980,6990,6980,285
|
|
20231128,100600,91475960,6980,6980,6980,6970,328
|
|
20231128,100500,89189680,6980,6980,6980,6980,16
|
|
20231128,100400,89078000,6990,6990,6990,6990,6
|
|
20231128,100300,89036060,6990,6990,6990,6990,6
|
|
20231128,100200,88994120,6990,6990,6990,6990,66
|
|
20231128,100100,88532780,6980,6990,6990,6980,38
|
|
20231128,100000,88267470,6990,6990,6990,6990,26
|
|
20231128,095900,88085730,6980,6990,6990,6980,86
|
|
20231128,095800,87485390,6990,7000,7000,6990,10
|
|
20231128,095700,87415430,6990,6970,6990,6970,398
|
|
20231128,095600,84637480,6980,6980,6980,6980,11
|
|
20231128,095500,84560700,6970,6980,6980,6970,76
|
|
20231128,095400,84030880,6980,6980,6980,6980,10
|
|
20231128,095300,83961080,6970,6980,6980,6970,82
|
|
20231128,095200,83388920,6980,6980,6980,6970,982
|
|
20231128,095100,76537750,6990,7000,7020,6990,2434
|
|
20231128,095000,59508530,7010,7020,7020,7010,1566
|
|
20231128,094900,48530810,7020,7020,7020,7020,106
|
|
20231128,094800,47786690,7020,7020,7020,7020,6
|
|
20231128,094700,47744570,7030,7020,7030,7020,9
|
|
20231128,094600,47681330,7020,7020,7020,7020,1110
|
|
20231128,094500,39889130,7030,7030,7030,7030,6
|
|
20231128,094400,39846950,7030,7030,7030,7030,15
|
|
20231128,094300,39741500,7030,7030,7030,7030,6
|
|
20231128,094200,39699320,7030,7030,7040,7030,1008
|
|
20231128,094100,32613020,7020,7030,7030,7020,22
|
|
20231128,094000,32458520,7030,7030,7030,7030,6
|
|
20231128,093900,32416340,7030,7040,7040,7030,8
|
|
20231128,093800,32360040,7030,7030,7030,7030,4
|
|
20231128,093700,32331920,7020,7030,7030,7020,22
|
|
20231128,093600,32177420,7030,7030,7030,7030,6
|
|
20231128,093500,32135240,7040,7040,7040,7040,6
|
|
20231128,093400,32093000,7030,7030,7030,7030,16
|
|
20231128,093300,31980520,7040,7040,7040,7040,56
|
|
20231128,093200,31586280,7040,7030,7040,7030,21
|
|
20231128,093100,31438590,7030,7030,7030,7030,4
|
|
20231128,093000,31410470,7030,7020,7030,7020,22
|
|
20231128,092900,31255970,7030,7030,7030,7030,6
|
|
20231128,092800,31213790,7040,7040,7040,7030,784
|
|
20231128,092700,25702010,7040,7040,7040,7040,6
|
|
20231128,092600,25659770,7030,7030,7040,7030,325
|
|
20231128,092500,23374960,7030,7040,7040,7030,9
|
|
20231128,092400,23311610,7050,7050,7050,7050,6
|
|
20231128,092300,23269310,7050,7050,7050,7050,6
|
|
20231128,092200,23227010,7050,7050,7050,7050,153
|
|
20231128,092100,22148360,7040,7050,7050,7040,7
|
|
20231128,092000,22099020,7050,7050,7050,7050,13
|
|
20231128,091900,22007370,7050,7050,7050,7050,6
|
|
20231128,091800,21965070,7050,7050,7050,7050,506
|
|
20231128,091700,18397770,7050,7050,7050,7030,1120
|
|
20231128,091600,10521770,7030,7030,7030,7030,195
|
|
20231128,091500,9150920,7030,7050,7050,7030,811
|
|
20231128,091400,3449460,7040,7050,7050,7040,8
|
|
20231128,091300,3393070,7050,7060,7060,7050,106
|
|
20231128,091200,2645710,7060,7060,7060,7060,6
|
|
20231128,091100,2603350,7060,7060,7060,7060,6
|
|
20231128,091000,2560990,7050,7040,7050,7040,72
|
|
20231128,090900,2053790,7050,7040,7050,7040,56
|
|
20231128,090800,1659490,7050,7050,7050,7050,6
|
|
20231128,090700,1617190,7050,7050,7050,7050,6
|
|
20231128,090600,1574890,7030,7050,7050,7030,107
|
|
20231128,090500,822560,7030,7030,7030,7030,100
|
|
20231128,090400,119560,7060,7060,7060,7060,1
|
|
20231128,090300,112500,7050,7050,7050,7050,5
|
|
20231128,090200,77250,7050,7050,7050,7050,1
|
|
20231128,090100,70200,7020,7020,7020,7020,0
|
|
20231128,090000,70200,7020,7020,7020,7020,10
|