567 lines
28 KiB
CSV
567 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,192400,1546716470,6900,6900,6900,6900,2808
|
|
20231116,192300,1546716470,6900,6900,6900,6900,0
|
|
20231116,192200,1546716470,6900,6900,6900,6900,0
|
|
20231116,192100,1546716470,6900,6900,6900,6900,0
|
|
20231116,192000,1546716470,6900,6900,6900,6900,0
|
|
20231116,191900,1546716470,6900,6900,6900,6900,0
|
|
20231116,191800,1546716470,6900,6900,6900,6900,0
|
|
20231116,191700,1546716470,6900,6900,6900,6900,0
|
|
20231116,191600,1546716470,6900,6900,6900,6900,0
|
|
20231116,191500,1546716470,6900,6900,6900,6900,0
|
|
20231116,191400,1546716470,6900,6900,6900,6900,0
|
|
20231116,191300,1546716470,6900,6900,6900,6900,0
|
|
20231116,191200,1546716470,6900,6900,6900,6900,0
|
|
20231116,191100,1546716470,6900,6900,6900,6900,0
|
|
20231116,191000,1546716470,6900,6900,6900,6900,0
|
|
20231116,190900,1546716470,6900,6900,6900,6900,0
|
|
20231116,190800,1546716470,6900,6900,6900,6900,0
|
|
20231116,190700,1546716470,6900,6900,6900,6900,0
|
|
20231116,190600,1546716470,6900,6900,6900,6900,0
|
|
20231116,190500,1546716470,6900,6900,6900,6900,0
|
|
20231116,190400,1546716470,6900,6900,6900,6900,0
|
|
20231116,190300,1546716470,6900,6900,6900,6900,0
|
|
20231116,190200,1546716470,6900,6900,6900,6900,0
|
|
20231116,190100,1546716470,6900,6900,6900,6900,0
|
|
20231116,190000,1546716470,6900,6900,6900,6900,0
|
|
20231116,185900,1546716470,6900,6900,6900,6900,0
|
|
20231116,185800,1546716470,6900,6900,6900,6900,0
|
|
20231116,185700,1546716470,6900,6900,6900,6900,0
|
|
20231116,185600,1546716470,6900,6900,6900,6900,0
|
|
20231116,185500,1546716470,6900,6900,6900,6900,0
|
|
20231116,185400,1546716470,6900,6900,6900,6900,2808
|
|
20231116,185300,1546716470,6900,6900,6900,6900,0
|
|
20231116,185200,1546716470,6900,6900,6900,6900,0
|
|
20231116,185100,1546716470,6900,6900,6900,6900,0
|
|
20231116,185000,1546716470,6900,6900,6900,6900,0
|
|
20231116,184900,1546716470,6900,6900,6900,6900,0
|
|
20231116,184800,1546716470,6900,6900,6900,6900,0
|
|
20231116,184700,1546716470,6900,6900,6900,6900,0
|
|
20231116,184600,1546716470,6900,6900,6900,6900,0
|
|
20231116,184500,1546716470,6900,6900,6900,6900,0
|
|
20231116,184400,1546716470,6900,6900,6900,6900,0
|
|
20231116,184300,1546716470,6900,6900,6900,6900,0
|
|
20231116,184200,1546716470,6900,6900,6900,6900,0
|
|
20231116,184100,1546716470,6900,6900,6900,6900,0
|
|
20231116,184000,1546716470,6900,6900,6900,6900,0
|
|
20231116,183900,1546716470,6900,6900,6900,6900,0
|
|
20231116,183800,1546716470,6900,6900,6900,6900,0
|
|
20231116,183700,1546716470,6900,6900,6900,6900,0
|
|
20231116,183600,1546716470,6900,6900,6900,6900,0
|
|
20231116,183500,1546716470,6900,6900,6900,6900,0
|
|
20231116,183400,1546716470,6900,6900,6900,6900,0
|
|
20231116,183300,1546716470,6900,6900,6900,6900,0
|
|
20231116,183200,1546716470,6900,6900,6900,6900,0
|
|
20231116,183100,1546716470,6900,6900,6900,6900,0
|
|
20231116,183000,1546716470,6900,6900,6900,6900,0
|
|
20231116,182900,1546716470,6900,6900,6900,6900,0
|
|
20231116,182800,1546716470,6900,6900,6900,6900,0
|
|
20231116,182700,1546716470,6900,6900,6900,6900,0
|
|
20231116,182600,1546716470,6900,6900,6900,6900,0
|
|
20231116,182500,1546716470,6900,6900,6900,6900,0
|
|
20231116,182400,1546716470,6900,6900,6900,6900,2808
|
|
20231116,182300,1546716470,6900,6900,6900,6900,0
|
|
20231116,182200,1546716470,6900,6900,6900,6900,0
|
|
20231116,182100,1546716470,6900,6900,6900,6900,0
|
|
20231116,182000,1546716470,6900,6900,6900,6900,0
|
|
20231116,181900,1546716470,6900,6900,6900,6900,0
|
|
20231116,181800,1546716470,6900,6900,6900,6900,0
|
|
20231116,181700,1546716470,6900,6900,6900,6900,0
|
|
20231116,181600,1546716470,6900,6900,6900,6900,0
|
|
20231116,181500,1546716470,6900,6900,6900,6900,0
|
|
20231116,181400,1546716470,6900,6900,6900,6900,0
|
|
20231116,181300,1546716470,6900,6900,6900,6900,0
|
|
20231116,181200,1546716470,6900,6900,6900,6900,0
|
|
20231116,181100,1546716470,6900,6900,6900,6900,0
|
|
20231116,181000,1546716470,6900,6900,6900,6900,0
|
|
20231116,180900,1546716470,6900,6900,6900,6900,0
|
|
20231116,180800,1546716470,6900,6900,6900,6900,0
|
|
20231116,180700,1546716470,6900,6900,6900,6900,0
|
|
20231116,180600,1546716470,6900,6900,6900,6900,0
|
|
20231116,180500,1546716470,6900,6900,6900,6900,0
|
|
20231116,180400,1546716470,6900,6900,6900,6900,0
|
|
20231116,180300,1546716470,6900,6900,6900,6900,0
|
|
20231116,180200,1546716470,6900,6900,6900,6900,0
|
|
20231116,180100,1546716470,6900,6900,6900,6900,0
|
|
20231116,180000,1546716470,6900,6900,6900,6900,0
|
|
20231116,175900,1546716470,6900,6900,6900,6900,0
|
|
20231116,175800,1546716470,6900,6900,6900,6900,0
|
|
20231116,175700,1546716470,6900,6900,6900,6900,0
|
|
20231116,175600,1546716470,6900,6900,6900,6900,0
|
|
20231116,175500,1546716470,6900,6900,6900,6900,0
|
|
20231116,175400,1546716470,6900,6900,6900,6900,2808
|
|
20231116,175300,1546716470,6900,6900,6900,6900,0
|
|
20231116,175200,1546716470,6900,6900,6900,6900,0
|
|
20231116,175100,1546716470,6900,6900,6900,6900,0
|
|
20231116,175000,1546716470,6900,6900,6900,6900,0
|
|
20231116,174900,1546716470,6900,6900,6900,6900,0
|
|
20231116,174800,1546716470,6900,6900,6900,6900,0
|
|
20231116,174700,1546716470,6900,6900,6900,6900,0
|
|
20231116,174600,1546716470,6900,6900,6900,6900,0
|
|
20231116,174500,1546716470,6900,6900,6900,6900,0
|
|
20231116,174400,1546716470,6900,6900,6900,6900,0
|
|
20231116,174300,1546716470,6900,6900,6900,6900,0
|
|
20231116,174200,1546716470,6900,6900,6900,6900,0
|
|
20231116,174100,1546716470,6900,6900,6900,6900,0
|
|
20231116,174000,1546716470,6900,6900,6900,6900,0
|
|
20231116,173900,1546716470,6900,6900,6900,6900,0
|
|
20231116,173800,1546716470,6900,6900,6900,6900,0
|
|
20231116,173700,1546716470,6900,6900,6900,6900,0
|
|
20231116,173600,1546716470,6900,6900,6900,6900,0
|
|
20231116,173500,1546716470,6900,6900,6900,6900,0
|
|
20231116,173400,1546716470,6900,6900,6900,6900,0
|
|
20231116,173300,1546716470,6900,6900,6900,6900,0
|
|
20231116,173200,1546716470,6900,6900,6900,6900,0
|
|
20231116,173100,1546716470,6900,6900,6900,6900,0
|
|
20231116,173000,1546716470,6900,6900,6900,6900,0
|
|
20231116,172900,1546716470,6900,6900,6900,6900,0
|
|
20231116,172800,1546716470,6900,6900,6900,6900,0
|
|
20231116,172700,1546716470,6900,6900,6900,6900,0
|
|
20231116,172600,1546716470,6900,6900,6900,6900,0
|
|
20231116,172500,1546716470,6900,6900,6900,6900,0
|
|
20231116,172400,1546716470,6900,6900,6900,6900,2808
|
|
20231116,172300,1546716470,6900,6900,6900,6900,0
|
|
20231116,172200,1546716470,6900,6900,6900,6900,0
|
|
20231116,172100,1546716470,6900,6900,6900,6900,0
|
|
20231116,172000,1546716470,6900,6900,6900,6900,0
|
|
20231116,171900,1546716470,6900,6900,6900,6900,0
|
|
20231116,171800,1546716470,6900,6900,6900,6900,0
|
|
20231116,171700,1546716470,6900,6900,6900,6900,0
|
|
20231116,171600,1546716470,6900,6900,6900,6900,0
|
|
20231116,171500,1546716470,6900,6900,6900,6900,0
|
|
20231116,171400,1546716470,6900,6900,6900,6900,0
|
|
20231116,171300,1546716470,6900,6900,6900,6900,0
|
|
20231116,171200,1546716470,6900,6900,6900,6900,0
|
|
20231116,171100,1546716470,6900,6900,6900,6900,0
|
|
20231116,171000,1546716470,6900,6900,6900,6900,0
|
|
20231116,170900,1546716470,6900,6900,6900,6900,0
|
|
20231116,170800,1546716470,6900,6900,6900,6900,0
|
|
20231116,170700,1546716470,6900,6900,6900,6900,0
|
|
20231116,170600,1546716470,6900,6900,6900,6900,0
|
|
20231116,170500,1546716470,6900,6900,6900,6900,0
|
|
20231116,170400,1546716470,6900,6900,6900,6900,0
|
|
20231116,170300,1546716470,6900,6900,6900,6900,0
|
|
20231116,170200,1546716470,6900,6900,6900,6900,0
|
|
20231116,170100,1546716470,6900,6900,6900,6900,0
|
|
20231116,170000,1546716470,6900,6900,6900,6900,0
|
|
20231116,165900,1546716470,6900,6900,6900,6900,0
|
|
20231116,165800,1546716470,6900,6900,6900,6900,0
|
|
20231116,165700,1546716470,6900,6900,6900,6900,0
|
|
20231116,165600,1546716470,6900,6900,6900,6900,0
|
|
20231116,165500,1546716470,6900,6900,6900,6900,0
|
|
20231116,165400,1546716470,6900,6900,6900,6900,2808
|
|
20231116,165300,1546716470,6900,6900,6900,6900,0
|
|
20231116,165200,1546716470,6900,6900,6900,6900,0
|
|
20231116,165100,1546716470,6900,6900,6900,6900,0
|
|
20231116,165000,1546716470,6900,6900,6900,6900,0
|
|
20231116,164900,1546716470,6900,6900,6900,6900,0
|
|
20231116,164800,1546716470,6900,6900,6900,6900,0
|
|
20231116,164700,1546716470,6900,6900,6900,6900,0
|
|
20231116,164600,1546716470,6900,6900,6900,6900,0
|
|
20231116,164500,1546716470,6900,6900,6900,6900,0
|
|
20231116,164400,1546716470,6900,6900,6900,6900,0
|
|
20231116,164300,1546716470,6900,6900,6900,6900,0
|
|
20231116,164200,1546716470,6900,6900,6900,6900,0
|
|
20231116,164100,1546716470,6900,6900,6900,6900,0
|
|
20231116,164000,1546716470,6900,6900,6900,6900,0
|
|
20231116,163900,1546716470,6900,6900,6900,6900,0
|
|
20231116,163800,1546716470,6900,6900,6900,6900,0
|
|
20231116,163700,1546716470,6900,6900,6900,6900,0
|
|
20231116,163600,1546716470,6900,6900,6900,6900,0
|
|
20231116,163500,1546716470,6900,6900,6900,6900,0
|
|
20231116,163400,1546716470,6900,6900,6900,6900,0
|
|
20231116,163300,1546716470,6900,6900,6900,6900,0
|
|
20231116,163200,1546716470,6900,6900,6900,6900,0
|
|
20231116,163100,1546716470,6900,6900,6900,6900,0
|
|
20231116,163000,1546716470,6900,6900,6900,6900,2808
|
|
20231116,162900,1527341270,6890,6890,6890,6890,0
|
|
20231116,162800,1527341270,6890,6890,6890,6890,0
|
|
20231116,162700,1527341270,6890,6890,6890,6890,0
|
|
20231116,162600,1527341270,6890,6890,6890,6890,0
|
|
20231116,162500,1527341270,6890,6890,6890,6890,0
|
|
20231116,162400,1527341270,6890,6890,6890,6890,0
|
|
20231116,162300,1527341270,6890,6890,6890,6890,0
|
|
20231116,162200,1527341270,6890,6890,6890,6890,0
|
|
20231116,162100,1527341270,6890,6890,6890,6890,0
|
|
20231116,162000,1527341270,6890,6890,6890,6890,0
|
|
20231116,161900,1527341270,6890,6880,6890,6880,154
|
|
20231116,161800,1526280360,6880,6880,6880,6870,267
|
|
20231116,161700,1524445100,6880,6880,6880,6880,188
|
|
20231116,161600,1523151660,6880,6880,6880,6880,10
|
|
20231116,161500,1523082860,6880,6890,6890,6870,2450
|
|
20231116,161400,1506224840,6890,6890,6890,6890,0
|
|
20231116,161300,1506224840,6890,6890,6890,6890,50
|
|
20231116,161200,1505880340,6890,6880,6890,6880,307
|
|
20231116,161100,1503765680,6880,6890,6890,6880,477
|
|
20231116,161000,1500482690,6890,6900,6900,6890,210
|
|
20231116,160900,1499035690,6890,6890,6900,6890,86
|
|
20231116,160800,1498442890,6890,6900,6900,6890,320
|
|
20231116,160700,1496237700,6900,6890,6900,6890,212
|
|
20231116,160600,1494775700,6890,6890,6890,6890,0
|
|
20231116,160500,1494775700,6890,6890,6890,6890,25
|
|
20231116,160400,1494603450,6890,6900,6900,6890,210
|
|
20231116,160300,1493156450,6900,6890,6900,6890,21
|
|
20231116,160200,1493011750,6900,6900,6900,6900,250
|
|
20231116,160100,1491286750,6890,6890,6890,6890,909
|
|
20231116,160000,1485023740,6880,6880,6880,6880,0
|
|
20231116,155900,1485023740,6880,6890,6890,6880,4
|
|
20231116,155800,1484996190,6890,6890,6890,6890,0
|
|
20231116,155700,1484996190,6890,6880,6890,6880,90
|
|
20231116,155600,1484376490,6880,6880,6880,6880,24
|
|
20231116,155500,1484211370,6880,6880,6880,6880,0
|
|
20231116,155400,1484211370,6880,6880,6880,6880,51
|
|
20231116,155300,1483860490,6870,6880,6880,6870,230
|
|
20231116,155200,1482279090,6880,6880,6880,6880,21
|
|
20231116,155100,1482134610,6880,6880,6880,6880,0
|
|
20231116,155000,1482134610,6880,6870,6880,6870,10
|
|
20231116,154900,1482065830,6860,6860,6860,6860,0
|
|
20231116,154800,1482065830,6860,6860,6860,6860,100
|
|
20231116,154700,1481379830,6870,6870,6870,6870,698
|
|
20231116,154600,1476584570,6870,6870,6870,6870,372
|
|
20231116,154500,1474028930,6870,6860,6870,6860,970
|
|
20231116,154400,1467369730,6860,6870,6870,6860,225
|
|
20231116,154300,1465825800,6870,6870,6870,6870,506
|
|
20231116,154200,1462349580,6880,6880,6880,6880,810
|
|
20231116,154100,1456776780,6880,6870,6880,6870,195
|
|
20231116,154000,1455436930,6880,6880,6880,6880,0
|
|
20231116,153900,1455436930,6880,6880,6880,6880,1
|
|
20231116,153800,1455430050,6880,6880,6880,6880,425
|
|
20231116,153700,1452506050,6880,6880,6880,6880,51
|
|
20231116,153600,1452155170,6880,6880,6880,6880,81
|
|
20231116,153500,1451597890,6870,6870,6870,6870,0
|
|
20231116,153400,1451597890,6870,6870,6870,6870,439
|
|
20231116,153300,1448581960,6870,6870,6870,6870,0
|
|
20231116,153200,1448581960,6870,6870,6880,6870,350
|
|
20231116,153100,1446175460,6880,6880,6880,6880,103
|
|
20231116,153000,1445466820,6880,6880,6880,6880,13
|
|
20231116,152900,1445377380,6870,6870,6870,6870,29
|
|
20231116,152800,1445178150,6850,6850,6850,6850,0
|
|
20231116,152700,1445178150,6850,6860,6860,6850,678
|
|
20231116,152600,1440532170,6860,6860,6860,6860,331
|
|
20231116,152500,1438261510,6860,6860,6860,6860,372
|
|
20231116,152400,1435709590,6860,6880,6880,6860,1201
|
|
20231116,152300,1427467340,6860,6860,6860,6860,1485
|
|
20231116,152200,1417280240,6850,6850,6850,6850,0
|
|
20231116,152100,1417280240,6850,6850,6850,6850,100
|
|
20231116,152000,1416595240,6850,6840,6850,6840,390
|
|
20231116,151900,1413923750,6840,6850,6850,6840,135
|
|
20231116,151800,1412999620,6850,6850,6850,6840,100
|
|
20231116,151700,1412315020,6840,6860,6860,6840,3249
|
|
20231116,151600,1390081790,6850,6850,6850,6840,1703
|
|
20231116,151500,1378416770,6850,6840,6850,6840,449
|
|
20231116,151400,1375341190,6840,6840,6850,6840,478
|
|
20231116,151300,1372070280,6850,6850,6850,6840,71
|
|
20231116,151200,1371584520,6850,6850,6850,6850,0
|
|
20231116,151100,1371584520,6850,6850,6850,6850,5
|
|
20231116,151000,1371550270,6830,6830,6830,6830,2000
|
|
20231116,150900,1357890270,6830,6830,6830,6830,0
|
|
20231116,150800,1357890270,6830,6840,6850,6830,145
|
|
20231116,150700,1356899760,6830,6850,6850,6830,1504
|
|
20231116,150600,1346623070,6840,6840,6840,6840,0
|
|
20231116,150500,1346623070,6840,6840,6840,6840,105
|
|
20231116,150400,1345904870,6840,6840,6840,6840,334
|
|
20231116,150300,1343620310,6850,6850,6850,6850,2441
|
|
20231116,150200,1326899460,6840,6840,6840,6840,0
|
|
20231116,150100,1326899460,6840,6840,6840,6840,241
|
|
20231116,150000,1325251020,6840,6840,6840,6840,330
|
|
20231116,145900,1322993820,6840,6850,6850,6840,535
|
|
20231116,145800,1319333820,6850,6840,6850,6840,219
|
|
20231116,145700,1317833980,6850,6850,6850,6850,643
|
|
20231116,145600,1313429430,6850,6840,6850,6840,2641
|
|
20231116,145500,1295364390,6850,6850,6850,6850,550
|
|
20231116,145400,1291596890,6850,6850,6880,6850,432
|
|
20231116,145300,1288637540,6850,6860,6860,6840,1155
|
|
20231116,145200,1280724580,6860,6840,6860,6840,2170
|
|
20231116,145100,1265867780,6840,6840,6840,6840,151
|
|
20231116,145000,1264834940,6830,6830,6860,6830,2775
|
|
20231116,144900,1245873430,6830,6860,6860,6830,4309
|
|
20231116,144800,1216396710,6850,6880,6880,6850,2576
|
|
20231116,144700,1198713560,6900,6900,6900,6900,0
|
|
20231116,144600,1198713560,6900,6910,6910,6900,105
|
|
20231116,144500,1197989030,6900,6900,6900,6900,0
|
|
20231116,144400,1197989030,6900,6910,6910,6890,139
|
|
20231116,144300,1197029710,6910,6910,6910,6910,50
|
|
20231116,144200,1196684210,6880,6890,6890,6880,133
|
|
20231116,144100,1195769160,6910,6880,6910,6880,649
|
|
20231116,144000,1191285750,6880,6880,6880,6880,500
|
|
20231116,143900,1187845750,6880,6880,6880,6880,25
|
|
20231116,143800,1187673750,6910,6890,6910,6870,1470
|
|
20231116,143700,1177560210,6910,6920,6920,6910,181
|
|
20231116,143600,1176309450,6910,6920,6920,6910,67
|
|
20231116,143500,1175846160,6920,6900,6920,6890,1008
|
|
20231116,143400,1168884130,6900,6890,6900,6890,82
|
|
20231116,143300,1168318790,6910,6910,6910,6910,0
|
|
20231116,143200,1168318790,6910,6880,6910,6880,2202
|
|
20231116,143100,1153166970,6880,6880,6880,6880,186
|
|
20231116,143000,1151887290,6880,6900,6900,6880,348
|
|
20231116,142900,1149491760,6900,6910,6920,6900,678
|
|
20231116,142800,1144813340,6910,6910,6910,6900,775
|
|
20231116,142700,1139458230,6920,6920,6920,6920,4
|
|
20231116,142600,1139430550,6910,6910,6910,6910,269
|
|
20231116,142500,1137571760,6910,6900,6910,6900,12
|
|
20231116,142400,1137488860,6910,6900,6910,6900,248
|
|
20231116,142300,1135777580,6900,6890,6900,6880,15
|
|
20231116,142200,1135674210,6900,6900,6900,6900,2343
|
|
20231116,142100,1119507510,6900,6900,6900,6900,192
|
|
20231116,142000,1118182710,6920,6900,6930,6900,1267
|
|
20231116,141900,1109427660,6910,6910,6920,6900,1059
|
|
20231116,141800,1102112390,6920,6920,6930,6910,621
|
|
20231116,141700,1097813330,6910,6880,6920,6880,2196
|
|
20231116,141600,1082667310,6880,6870,6880,6870,167
|
|
20231116,141500,1081519970,6870,6890,6890,6870,27
|
|
20231116,141400,1081334330,6890,6880,6890,6860,806
|
|
20231116,141300,1075783160,6880,6860,6880,6860,2453
|
|
20231116,141200,1058943310,6850,6850,6850,6850,6
|
|
20231116,141100,1058902210,6860,6850,6860,6850,107
|
|
20231116,141000,1058168200,6850,6850,6850,6850,512
|
|
20231116,140900,1054661000,6850,6840,6850,6840,33
|
|
20231116,140800,1054434980,6840,6840,6840,6840,3
|
|
20231116,140700,1054414460,6840,6850,6850,6840,118
|
|
20231116,140600,1053606170,6850,6850,6850,6850,544
|
|
20231116,140500,1049879770,6850,6840,6850,6840,494
|
|
20231116,140400,1046497790,6840,6830,6840,6830,329
|
|
20231116,140300,1044250510,6830,6840,6860,6830,734
|
|
20231116,140200,1039229580,6850,6860,6860,6850,1102
|
|
20231116,140100,1031680820,6860,6860,6860,6860,0
|
|
20231116,140000,1031680820,6860,6860,6860,6860,10
|
|
20231116,135900,1031612220,6860,6860,6860,6860,7
|
|
20231116,135800,1031564200,6860,6860,6860,6860,240
|
|
20231116,135700,1029917800,6860,6860,6860,6860,2
|
|
20231116,135600,1029904080,6870,6870,6870,6870,22
|
|
20231116,135500,1029752940,6870,6870,6870,6860,1955
|
|
20231116,135400,1016334630,6870,6860,6870,6860,145
|
|
20231116,135300,1015338780,6840,6860,6860,6840,2059
|
|
20231116,135200,1001242050,6860,6850,6860,6850,519
|
|
20231116,135100,997683500,6850,6850,6860,6840,1561
|
|
20231116,135000,986997930,6840,6870,6870,6840,1322
|
|
20231116,134900,977940370,6860,6890,6890,6860,1013
|
|
20231116,134800,970984310,6890,6890,6890,6860,1195
|
|
20231116,134700,962758760,6890,6850,6920,6850,1548
|
|
20231116,134600,952094090,6860,6950,6950,6830,14542
|
|
20231116,134500,851880090,6950,6820,6980,6820,21181
|
|
20231116,134400,705711600,6820,6800,6820,6800,1242
|
|
20231116,134300,697258780,6790,6790,6790,6790,0
|
|
20231116,134200,697258780,6790,6790,6790,6790,0
|
|
20231116,134100,697258780,6790,6790,6790,6790,0
|
|
20231116,134000,697258780,6790,6790,6790,6790,120
|
|
20231116,133900,696443980,6780,6780,6780,6780,50
|
|
20231116,133800,696104980,6780,6790,6790,6780,687
|
|
20231116,133700,691447100,6790,6790,6790,6790,0
|
|
20231116,133600,691447100,6790,6790,6790,6790,10
|
|
20231116,133500,691379200,6790,6790,6790,6780,111
|
|
20231116,133400,690625520,6790,6790,6790,6790,500
|
|
20231116,133300,687230520,6790,6800,6800,6790,1441
|
|
20231116,133200,677442070,6800,6800,6800,6800,0
|
|
20231116,133100,677442070,6800,6790,6800,6790,146
|
|
20231116,133000,676449830,6790,6790,6790,6790,59
|
|
20231116,132900,676049220,6790,6790,6790,6790,29
|
|
20231116,132800,675852310,6790,6790,6790,6790,0
|
|
20231116,132700,675852310,6790,6790,6790,6790,25
|
|
20231116,132600,675682560,6790,6790,6790,6790,242
|
|
20231116,132500,674039380,6790,6790,6790,6790,100
|
|
20231116,132400,673360380,6780,6780,6780,6780,0
|
|
20231116,132300,673360380,6780,6780,6780,6780,0
|
|
20231116,132200,673360380,6780,6780,6780,6780,0
|
|
20231116,132100,673360380,6780,6780,6780,6780,300
|
|
20231116,132000,671326380,6780,6780,6780,6780,10
|
|
20231116,131900,671258580,6770,6770,6770,6770,10
|
|
20231116,131800,671190880,6770,6780,6780,6770,200
|
|
20231116,131700,669835500,6790,6790,6790,6790,0
|
|
20231116,131600,669835500,6790,6790,6790,6790,0
|
|
20231116,131500,669835500,6790,6790,6790,6780,182
|
|
20231116,131400,668600940,6790,6790,6790,6790,2
|
|
20231116,131300,668587360,6770,6770,6770,6770,0
|
|
20231116,131200,668587360,6770,6770,6770,6770,1
|
|
20231116,131100,668580590,6770,6780,6780,6770,1392
|
|
20231116,131000,659152360,6790,6790,6790,6790,7
|
|
20231116,130900,659104830,6790,6790,6790,6790,5
|
|
20231116,130800,659070880,6800,6800,6800,6800,0
|
|
20231116,130700,659070880,6800,6800,6800,6800,0
|
|
20231116,130600,659070880,6800,6800,6800,6800,0
|
|
20231116,130500,659070880,6800,6800,6800,6800,36
|
|
20231116,130400,658826080,6800,6790,6800,6790,3080
|
|
20231116,130300,637892880,6790,6790,6790,6790,0
|
|
20231116,130200,637892880,6790,6790,6790,6790,0
|
|
20231116,130100,637892880,6790,6790,6790,6790,0
|
|
20231116,130000,637892880,6790,6770,6790,6770,500
|
|
20231116,125900,634499880,6790,6780,6790,6780,105
|
|
20231116,125800,633787850,6780,6780,6780,6780,100
|
|
20231116,125700,633109850,6780,6770,6780,6770,87
|
|
20231116,125600,632520290,6770,6770,6770,6770,110
|
|
20231116,125500,631775590,6770,6770,6770,6770,8
|
|
20231116,125400,631721430,6780,6770,6780,6770,71
|
|
20231116,125300,631240190,6780,6780,6780,6780,0
|
|
20231116,125200,631240190,6780,6780,6780,6780,74
|
|
20231116,125100,630738470,6780,6780,6780,6770,835
|
|
20231116,125000,625077180,6750,6750,6750,6750,0
|
|
20231116,124900,625077180,6750,6750,6750,6750,0
|
|
20231116,124800,625077180,6750,6750,6750,6750,0
|
|
20231116,124700,625077180,6750,6750,6750,6750,520
|
|
20231116,124600,621567180,6750,6750,6750,6750,5
|
|
20231116,124500,621533430,6750,6750,6750,6750,0
|
|
20231116,124400,621533430,6750,6750,6750,6750,38
|
|
20231116,124300,621276930,6750,6750,6750,6750,1
|
|
20231116,124200,621270180,6740,6740,6740,6740,0
|
|
20231116,124100,621270180,6740,6740,6740,6740,0
|
|
20231116,124000,621270180,6740,6740,6740,6740,36
|
|
20231116,123900,621027540,6730,6730,6740,6730,563
|
|
20231116,123800,617238500,6730,6720,6730,6720,14
|
|
20231116,123700,617144380,6720,6730,6730,6720,239
|
|
20231116,123600,615536010,6730,6730,6730,6730,0
|
|
20231116,123500,615536010,6730,6740,6740,6730,200
|
|
20231116,123400,614189420,6730,6720,6730,6720,225
|
|
20231116,123300,612676170,6720,6720,6720,6720,100
|
|
20231116,123200,612004170,6720,6730,6730,6720,211
|
|
20231116,123100,610585550,6730,6730,6730,6730,102
|
|
20231116,123000,609899090,6750,6750,6750,6750,0
|
|
20231116,122900,609899090,6750,6740,6750,6740,219
|
|
20231116,122800,608423020,6750,6750,6760,6740,302
|
|
20231116,122700,606387480,6750,6750,6750,6750,0
|
|
20231116,122600,606387480,6750,6750,6750,6750,175
|
|
20231116,122500,605206230,6780,6750,6780,6750,210
|
|
20231116,122400,603788430,6750,6750,6750,6750,122
|
|
20231116,122300,602964930,6750,6750,6750,6750,3
|
|
20231116,122200,602944680,6750,6750,6750,6750,250
|
|
20231116,122100,601257180,6750,6750,6750,6750,0
|
|
20231116,122000,601257180,6750,6750,6750,6750,30
|
|
20231116,121900,601054680,6750,6750,6750,6750,114
|
|
20231116,121800,600285180,6750,6750,6750,6750,2
|
|
20231116,121700,600271680,6750,6760,6760,6750,969
|
|
20231116,121600,593725980,6760,6760,6760,6760,121
|
|
20231116,121500,592908020,6770,6770,6770,6770,329
|
|
20231116,121400,590680690,6780,6780,6780,6780,68
|
|
20231116,121300,590219650,6790,6790,6790,6790,0
|
|
20231116,121200,590219650,6790,6800,6800,6790,63
|
|
20231116,121100,589791290,6780,6800,6800,6780,150
|
|
20231116,121000,588773290,6800,6800,6800,6800,136
|
|
20231116,120900,587848490,6800,6800,6800,6800,0
|
|
20231116,120800,587848490,6800,6800,6800,6800,0
|
|
20231116,120700,587848490,6800,6780,6800,6780,1002
|
|
20231116,120600,581047560,6770,6780,6780,6770,15
|
|
20231116,120500,580945960,6780,6770,6780,6770,12
|
|
20231116,120400,580864650,6770,6780,6780,6770,12
|
|
20231116,120300,580783310,6770,6770,6770,6770,0
|
|
20231116,120200,580783310,6770,6770,6770,6770,158
|
|
20231116,120100,579713650,6770,6770,6770,6770,0
|
|
20231116,120000,579713650,6770,6770,6770,6770,0
|
|
20231116,115900,579713650,6770,6770,6770,6770,9
|
|
20231116,115800,579652720,6770,6770,6770,6770,1
|
|
20231116,115700,579645950,6770,6770,6770,6770,239
|
|
20231116,115600,578027920,6770,6770,6770,6770,0
|
|
20231116,115500,578027920,6770,6760,6770,6730,1017
|
|
20231116,115400,571165000,6760,6770,6770,6760,1313
|
|
20231116,115300,562286390,6780,6770,6780,6770,230
|
|
20231116,115200,560727000,6770,6760,6770,6760,152
|
|
20231116,115100,559698700,6770,6780,6780,6770,387
|
|
20231116,115000,557075080,6780,6820,6820,6780,3203
|
|
20231116,114900,535326040,6820,6820,6820,6820,238
|
|
20231116,114800,533702880,6830,6830,6830,6830,201
|
|
20231116,114700,532330050,6830,6830,6830,6830,8
|
|
20231116,114600,532275410,6830,6830,6830,6830,587
|
|
20231116,114500,528266200,6820,6820,6820,6820,43
|
|
20231116,114400,527972940,6820,6820,6820,6820,25
|
|
20231116,114300,527802440,6810,6810,6810,6810,100
|
|
20231116,114200,527121440,6810,6810,6810,6810,0
|
|
20231116,114100,527121440,6810,6810,6810,6810,0
|
|
20231116,114000,527121440,6810,6810,6810,6810,1005
|
|
20231116,113900,520277390,6800,6800,6800,6790,416
|
|
20231116,113800,517448750,6810,6810,6810,6810,16
|
|
20231116,113700,517339790,6800,6800,6800,6800,30
|
|
20231116,113600,517135790,6800,6830,6830,6800,813
|
|
20231116,113500,511601930,6840,6830,6840,6830,392
|
|
20231116,113400,508923360,6840,6840,6850,6840,2001
|
|
20231116,113300,495223010,6830,6820,6840,6820,864
|
|
20231116,113200,489327740,6820,6820,6820,6820,0
|
|
20231116,113100,489327740,6820,6840,6840,6820,803
|
|
20231116,113000,483844670,6850,6800,6850,6800,1900
|
|
20231116,112900,470880610,6790,6780,6790,6780,270
|
|
20231116,112800,469048120,6770,6770,6770,6770,69
|
|
20231116,112700,468580990,6770,6760,6770,6760,155
|
|
20231116,112600,467532180,6760,6760,6760,6760,20
|
|
20231116,112500,467396980,6760,6760,6760,6760,271
|
|
20231116,112400,465565020,6760,6770,6770,6760,1085
|
|
20231116,112300,458220020,6780,6780,6780,6780,20
|
|
20231116,112200,458084420,6780,6770,6780,6770,712
|
|
20231116,112100,453263710,6770,6770,6770,6770,0
|
|
20231116,112000,453263710,6770,6780,6780,6770,22
|
|
20231116,111900,453114570,6770,6770,6770,6770,0
|
|
20231116,111800,453114570,6770,6780,6780,6770,485
|
|
20231116,111700,449830500,6780,6780,6780,6780,15
|
|
20231116,111600,449728800,6780,6800,6800,6780,56
|
|
20231116,111500,449348510,6800,6780,6800,6780,2927
|
|
20231116,111400,429462920,6780,6780,6790,6770,162
|
|
20231116,111300,428364560,6780,6750,6780,6750,972
|
|
20231116,111200,421784210,6750,6740,6750,6740,352
|
|
20231116,111100,419409080,6740,6730,6740,6730,129
|
|
20231116,111000,418540220,6720,6720,6720,6720,400
|
|
20231116,110900,415852220,6730,6730,6730,6730,10
|
|
20231116,110800,415784920,6730,6750,6750,6730,631
|
|
20231116,110700,411537670,6750,6750,6750,6750,59
|
|
20231116,110600,411139420,6730,6730,6730,6730,0
|
|
20231116,110500,411139420,6730,6710,6730,6710,337
|
|
20231116,110400,408876770,6700,6710,6710,6700,443
|
|
20231116,110300,405907400,6710,6700,6710,6700,348
|
|
20231116,110200,403572460,6710,6700,6710,6700,139
|
|
20231116,110100,402640770,6700,6690,6700,6690,714
|
|
20231116,110000,397857970,6680,6680,6680,6680,98
|
|
20231116,105900,397203330,6700,6690,6700,6690,155
|
|
20231116,105800,396165370,6690,6680,6690,6680,456
|
|
20231116,105700,393118320,6680,6700,6700,6680,128
|
|
20231116,105600,392261960,6700,6660,6700,6660,224
|
|
20231116,105500,390765700,6650,6650,6650,6650,108
|
|
20231116,105400,390047500,6650,6640,6650,6640,560
|
|
20231116,105300,386325090,6640,6630,6640,6630,358
|
|
20231116,105200,383948520,6640,6640,6640,6630,303
|
|
20231116,105100,381939210,6630,6630,6630,6630,211
|
|
20231116,105000,380540280,6640,6640,6640,6630,66
|
|
20231116,104900,380102590,6650,6630,6650,6630,705
|
|
20231116,104800,375415590,6630,6630,6640,6630,250
|
|
20231116,104700,373757690,6620,6620,6620,6620,800
|
|
20231116,104600,368461690,6620,6620,6620,6620,219
|
|
20231116,104500,367011910,6630,6640,6640,6630,1010
|
|
20231116,104400,360314060,6640,6640,6640,6630,116
|
|
20231116,104300,359544370,6640,6640,6640,6640,139
|
|
20231116,104200,358621410,6640,6650,6650,6640,105
|
|
20231116,104100,357923710,6660,6640,6660,6640,122
|
|
20231116,104000,357112430,6640,6620,6640,6610,428
|
|
20231116,103900,354277970,6620,6610,6630,6610,463
|
|
20231116,103800,351217500,6610,6620,6620,6610,1413
|
|
20231116,103700,341877270,6620,6620,6630,6620,752
|
|
20231116,103600,336898920,6620,6640,6650,6620,2891
|
|
20231116,103500,317700570,6640,6640,6650,6640,181
|
|
20231116,103400,316498330,6640,6660,6660,6640,932
|
|
20231116,103300,310302590,6660,6680,6680,6660,455
|
|
20231116,103200,307270910,6680,6650,6710,6650,1081
|
|
20231116,103100,300054660,6660,6660,6660,6660,10
|
|
20231116,103000,299988060,6670,6850,6850,6640,2616
|
|
20231116,102900,282541130,6860,6650,6860,6650,4095
|
|
20231116,102800,254938730,6650,6660,6660,6640,407
|
|
20231116,102700,252232710,6650,6650,6650,6650,1667
|
|
20231116,102600,241147160,6650,6650,6670,6650,960
|
|
20231116,102500,234761010,6650,6670,6670,6650,817
|
|
20231116,102400,229319640,6670,6680,6680,6660,273
|
|
20231116,102300,227500230,6700,6620,6700,6620,2211
|
|
20231116,102200,212777970,6630,6660,6670,6630,3672
|
|
20231116,102100,188386490,6670,6700,6700,6670,711
|
|
20231116,102000,183643480,6700,6710,6710,6690,319
|
|
20231116,101900,181506440,6720,6710,6720,6700,316
|
|
20231116,101800,179386020,6690,6670,6690,6670,608
|
|
20231116,101700,175322420,6680,6680,6690,6660,1543
|
|
20231116,101600,165031190,6680,6670,6680,6660,778
|
|
20231116,101500,159844810,6660,6650,6660,6650,528
|
|
20231116,101400,156330000,6640,6650,6650,6620,5965
|
|
20231116,101300,116812300,6650,6670,6670,6650,1065
|
|
20231116,101200,109723720,6660,6680,6680,6660,714
|
|
20231116,101100,104962760,6680,6700,6700,6670,2463
|
|
20231116,101000,88490650,6700,6690,6710,6680,1052
|
|
20231116,100900,81452170,6680,6680,6690,6670,976
|
|
20231116,100800,74935950,6670,6670,6680,6670,609
|
|
20231116,100700,70873900,6670,6690,6700,6670,2322
|
|
20231116,100600,55323910,6690,6660,6700,6660,1101
|
|
20231116,100500,47969110,6660,6650,6670,6650,885
|
|
20231116,100400,42081740,6640,6640,6650,6630,822
|
|
20231116,100300,36624590,6660,6660,6690,6650,657
|
|
20231116,100200,32245780,6660,6600,6660,6600,582
|
|
20231116,100100,28391480,6580,6570,6580,6550,1487
|
|
20231116,100000,18633160,6560,6700,6700,6560,2773
|