622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,191900,558704220,6860,6860,6860,6860,1374
|
|
20231120,191800,558704220,6860,6860,6860,6860,0
|
|
20231120,191700,558704220,6860,6860,6860,6860,0
|
|
20231120,191600,558704220,6860,6860,6860,6860,0
|
|
20231120,191500,558704220,6860,6860,6860,6860,0
|
|
20231120,191400,558704220,6860,6860,6860,6860,0
|
|
20231120,191300,558704220,6860,6860,6860,6860,0
|
|
20231120,191200,558704220,6860,6860,6860,6860,0
|
|
20231120,191100,558704220,6860,6860,6860,6860,0
|
|
20231120,191000,558704220,6860,6860,6860,6860,0
|
|
20231120,190900,558704220,6860,6860,6860,6860,0
|
|
20231120,190800,558704220,6860,6860,6860,6860,0
|
|
20231120,190700,558704220,6860,6860,6860,6860,0
|
|
20231120,190600,558704220,6860,6860,6860,6860,0
|
|
20231120,190500,558704220,6860,6860,6860,6860,0
|
|
20231120,190400,558704220,6860,6860,6860,6860,0
|
|
20231120,190300,558704220,6860,6860,6860,6860,0
|
|
20231120,190200,558704220,6860,6860,6860,6860,0
|
|
20231120,190100,558704220,6860,6860,6860,6860,0
|
|
20231120,190000,558704220,6860,6860,6860,6860,0
|
|
20231120,185900,558704220,6860,6860,6860,6860,0
|
|
20231120,185800,558704220,6860,6860,6860,6860,0
|
|
20231120,185700,558704220,6860,6860,6860,6860,0
|
|
20231120,185600,558704220,6860,6860,6860,6860,0
|
|
20231120,185500,558704220,6860,6860,6860,6860,0
|
|
20231120,185400,558704220,6860,6860,6860,6860,0
|
|
20231120,185300,558704220,6860,6860,6860,6860,0
|
|
20231120,185200,558704220,6860,6860,6860,6860,0
|
|
20231120,185100,558704220,6860,6860,6860,6860,0
|
|
20231120,185000,558704220,6860,6860,6860,6860,0
|
|
20231120,184900,558704220,6860,6860,6860,6860,1374
|
|
20231120,184800,558704220,6860,6860,6860,6860,0
|
|
20231120,184700,558704220,6860,6860,6860,6860,0
|
|
20231120,184600,558704220,6860,6860,6860,6860,0
|
|
20231120,184500,558704220,6860,6860,6860,6860,0
|
|
20231120,184400,558704220,6860,6860,6860,6860,0
|
|
20231120,184300,558704220,6860,6860,6860,6860,0
|
|
20231120,184200,558704220,6860,6860,6860,6860,0
|
|
20231120,184100,558704220,6860,6860,6860,6860,0
|
|
20231120,184000,558704220,6860,6860,6860,6860,0
|
|
20231120,183900,558704220,6860,6860,6860,6860,0
|
|
20231120,183800,558704220,6860,6860,6860,6860,0
|
|
20231120,183700,558704220,6860,6860,6860,6860,0
|
|
20231120,183600,558704220,6860,6860,6860,6860,0
|
|
20231120,183500,558704220,6860,6860,6860,6860,0
|
|
20231120,183400,558704220,6860,6860,6860,6860,0
|
|
20231120,183300,558704220,6860,6860,6860,6860,0
|
|
20231120,183200,558704220,6860,6860,6860,6860,0
|
|
20231120,183100,558704220,6860,6860,6860,6860,0
|
|
20231120,183000,558704220,6860,6860,6860,6860,0
|
|
20231120,182900,558704220,6860,6860,6860,6860,0
|
|
20231120,182800,558704220,6860,6860,6860,6860,0
|
|
20231120,182700,558704220,6860,6860,6860,6860,0
|
|
20231120,182600,558704220,6860,6860,6860,6860,0
|
|
20231120,182500,558704220,6860,6860,6860,6860,0
|
|
20231120,182400,558704220,6860,6860,6860,6860,0
|
|
20231120,182300,558704220,6860,6860,6860,6860,0
|
|
20231120,182200,558704220,6860,6860,6860,6860,0
|
|
20231120,182100,558704220,6860,6860,6860,6860,0
|
|
20231120,182000,558704220,6860,6860,6860,6860,0
|
|
20231120,181900,558704220,6860,6860,6860,6860,1374
|
|
20231120,181800,558704220,6860,6860,6860,6860,0
|
|
20231120,181700,558704220,6860,6860,6860,6860,0
|
|
20231120,181600,558704220,6860,6860,6860,6860,0
|
|
20231120,181500,558704220,6860,6860,6860,6860,0
|
|
20231120,181400,558704220,6860,6860,6860,6860,0
|
|
20231120,181300,558704220,6860,6860,6860,6860,0
|
|
20231120,181200,558704220,6860,6860,6860,6860,0
|
|
20231120,181100,558704220,6860,6860,6860,6860,0
|
|
20231120,181000,558704220,6860,6860,6860,6860,0
|
|
20231120,180900,558704220,6860,6860,6860,6860,0
|
|
20231120,180800,558704220,6860,6860,6860,6860,0
|
|
20231120,180700,558704220,6860,6860,6860,6860,0
|
|
20231120,180600,558704220,6860,6860,6860,6860,0
|
|
20231120,180500,558704220,6860,6860,6860,6860,0
|
|
20231120,180400,558704220,6860,6860,6860,6860,0
|
|
20231120,180300,558704220,6860,6860,6860,6860,0
|
|
20231120,180200,558704220,6860,6860,6860,6860,0
|
|
20231120,180100,558704220,6860,6860,6860,6860,0
|
|
20231120,180000,558704220,6860,6860,6860,6860,0
|
|
20231120,175900,558704220,6860,6860,6860,6860,0
|
|
20231120,175800,558704220,6860,6860,6860,6860,0
|
|
20231120,175700,558704220,6860,6860,6860,6860,0
|
|
20231120,175600,558704220,6860,6860,6860,6860,0
|
|
20231120,175500,558704220,6860,6860,6860,6860,0
|
|
20231120,175400,558704220,6860,6860,6860,6860,0
|
|
20231120,175300,558704220,6860,6860,6860,6860,0
|
|
20231120,175200,558704220,6860,6860,6860,6860,0
|
|
20231120,175100,558704220,6860,6860,6860,6860,0
|
|
20231120,175000,558704220,6860,6860,6860,6860,0
|
|
20231120,174900,558704220,6860,6860,6860,6860,1374
|
|
20231120,174800,558704220,6860,6860,6860,6860,0
|
|
20231120,174700,558704220,6860,6860,6860,6860,0
|
|
20231120,174600,558704220,6860,6860,6860,6860,0
|
|
20231120,174500,558704220,6860,6860,6860,6860,0
|
|
20231120,174400,558704220,6860,6860,6860,6860,0
|
|
20231120,174300,558704220,6860,6860,6860,6860,0
|
|
20231120,174200,558704220,6860,6860,6860,6860,0
|
|
20231120,174100,558704220,6860,6860,6860,6860,0
|
|
20231120,174000,558704220,6860,6860,6860,6860,0
|
|
20231120,173900,558704220,6860,6860,6860,6860,0
|
|
20231120,173800,558704220,6860,6860,6860,6860,0
|
|
20231120,173700,558704220,6860,6860,6860,6860,0
|
|
20231120,173600,558704220,6860,6860,6860,6860,0
|
|
20231120,173500,558704220,6860,6860,6860,6860,0
|
|
20231120,173400,558704220,6860,6860,6860,6860,0
|
|
20231120,173300,558704220,6860,6860,6860,6860,0
|
|
20231120,173200,558704220,6860,6860,6860,6860,0
|
|
20231120,173100,558704220,6860,6860,6860,6860,0
|
|
20231120,173000,558704220,6860,6860,6860,6860,0
|
|
20231120,172900,558704220,6860,6860,6860,6860,0
|
|
20231120,172800,558704220,6860,6860,6860,6860,0
|
|
20231120,172700,558704220,6860,6860,6860,6860,0
|
|
20231120,172600,558704220,6860,6860,6860,6860,0
|
|
20231120,172500,558704220,6860,6860,6860,6860,0
|
|
20231120,172400,558704220,6860,6860,6860,6860,0
|
|
20231120,172300,558704220,6860,6860,6860,6860,0
|
|
20231120,172200,558704220,6860,6860,6860,6860,0
|
|
20231120,172100,558704220,6860,6860,6860,6860,0
|
|
20231120,172000,558704220,6860,6860,6860,6860,0
|
|
20231120,171900,558704220,6860,6860,6860,6860,1374
|
|
20231120,171800,558704220,6860,6860,6860,6860,0
|
|
20231120,171700,558704220,6860,6860,6860,6860,0
|
|
20231120,171600,558704220,6860,6860,6860,6860,0
|
|
20231120,171500,558704220,6860,6860,6860,6860,0
|
|
20231120,171400,558704220,6860,6860,6860,6860,0
|
|
20231120,171300,558704220,6860,6860,6860,6860,0
|
|
20231120,171200,558704220,6860,6860,6860,6860,0
|
|
20231120,171100,558704220,6860,6860,6860,6860,0
|
|
20231120,171000,558704220,6860,6860,6860,6860,0
|
|
20231120,170900,558704220,6860,6860,6860,6860,0
|
|
20231120,170800,558704220,6860,6860,6860,6860,0
|
|
20231120,170700,558704220,6860,6860,6860,6860,0
|
|
20231120,170600,558704220,6860,6860,6860,6860,0
|
|
20231120,170500,558704220,6860,6860,6860,6860,0
|
|
20231120,170400,558704220,6860,6860,6860,6860,0
|
|
20231120,170300,558704220,6860,6860,6860,6860,0
|
|
20231120,170200,558704220,6860,6860,6860,6860,0
|
|
20231120,170100,558704220,6860,6860,6860,6860,0
|
|
20231120,170000,558704220,6860,6860,6860,6860,0
|
|
20231120,165900,558704220,6860,6860,6860,6860,0
|
|
20231120,165800,558704220,6860,6860,6860,6860,0
|
|
20231120,165700,558704220,6860,6860,6860,6860,0
|
|
20231120,165600,558704220,6860,6860,6860,6860,0
|
|
20231120,165500,558704220,6860,6860,6860,6860,0
|
|
20231120,165400,558704220,6860,6860,6860,6860,0
|
|
20231120,165300,558704220,6860,6860,6860,6860,0
|
|
20231120,165200,558704220,6860,6860,6860,6860,0
|
|
20231120,165100,558704220,6860,6860,6860,6860,0
|
|
20231120,165000,558704220,6860,6860,6860,6860,0
|
|
20231120,164900,558704220,6860,6860,6860,6860,1374
|
|
20231120,164800,558704220,6860,6860,6860,6860,0
|
|
20231120,164700,558704220,6860,6860,6860,6860,0
|
|
20231120,164600,558704220,6860,6860,6860,6860,0
|
|
20231120,164500,558704220,6860,6860,6860,6860,0
|
|
20231120,164400,558704220,6860,6860,6860,6860,0
|
|
20231120,164300,558704220,6860,6860,6860,6860,0
|
|
20231120,164200,558704220,6860,6860,6860,6860,0
|
|
20231120,164100,558704220,6860,6860,6860,6860,0
|
|
20231120,164000,558704220,6860,6860,6860,6860,0
|
|
20231120,163900,558704220,6860,6860,6860,6860,0
|
|
20231120,163800,558704220,6860,6860,6860,6860,0
|
|
20231120,163700,558704220,6860,6860,6860,6860,0
|
|
20231120,163600,558704220,6860,6860,6860,6860,0
|
|
20231120,163500,558704220,6860,6860,6860,6860,0
|
|
20231120,163400,558704220,6860,6860,6860,6860,0
|
|
20231120,163300,558704220,6860,6860,6860,6860,0
|
|
20231120,163200,558704220,6860,6860,6860,6860,0
|
|
20231120,163100,558704220,6860,6860,6860,6860,0
|
|
20231120,163000,558704220,6860,6860,6860,6860,0
|
|
20231120,162900,558704220,6860,6860,6860,6860,0
|
|
20231120,162800,558704220,6860,6860,6860,6860,0
|
|
20231120,162700,558704220,6860,6860,6860,6860,0
|
|
20231120,162600,558704220,6860,6860,6860,6860,0
|
|
20231120,162500,558704220,6860,6860,6860,6860,0
|
|
20231120,162400,558704220,6860,6860,6860,6860,0
|
|
20231120,162300,558704220,6860,6860,6860,6860,0
|
|
20231120,162200,558704220,6860,6860,6860,6860,0
|
|
20231120,162100,558704220,6860,6860,6860,6860,0
|
|
20231120,162000,558704220,6860,6860,6860,6860,0
|
|
20231120,161900,558704220,6860,6860,6860,6860,1374
|
|
20231120,161800,558704220,6860,6860,6860,6860,0
|
|
20231120,161700,558704220,6860,6860,6860,6860,0
|
|
20231120,161600,558704220,6860,6860,6860,6860,0
|
|
20231120,161500,558704220,6860,6860,6860,6860,0
|
|
20231120,161400,558704220,6860,6860,6860,6860,0
|
|
20231120,161300,558704220,6860,6860,6860,6860,0
|
|
20231120,161200,558704220,6860,6860,6860,6860,0
|
|
20231120,161100,558704220,6860,6860,6860,6860,0
|
|
20231120,161000,558704220,6860,6860,6860,6860,0
|
|
20231120,160900,558704220,6860,6860,6860,6860,0
|
|
20231120,160800,558704220,6860,6860,6860,6860,0
|
|
20231120,160700,558704220,6860,6860,6860,6860,0
|
|
20231120,160600,558704220,6860,6860,6860,6860,0
|
|
20231120,160500,558704220,6860,6860,6860,6860,0
|
|
20231120,160400,558704220,6860,6860,6860,6860,0
|
|
20231120,160300,558704220,6860,6860,6860,6860,0
|
|
20231120,160200,558704220,6860,6860,6860,6860,0
|
|
20231120,160100,558704220,6860,6860,6860,6860,0
|
|
20231120,160000,558704220,6860,6860,6860,6860,0
|
|
20231120,155900,558704220,6860,6860,6860,6860,0
|
|
20231120,155800,558704220,6860,6860,6860,6860,0
|
|
20231120,155700,558704220,6860,6860,6860,6860,0
|
|
20231120,155600,558704220,6860,6860,6860,6860,0
|
|
20231120,155500,558704220,6860,6860,6860,6860,0
|
|
20231120,155400,558704220,6860,6860,6860,6860,0
|
|
20231120,155300,558704220,6860,6860,6860,6860,0
|
|
20231120,155200,558704220,6860,6860,6860,6860,0
|
|
20231120,155100,558704220,6860,6860,6860,6860,0
|
|
20231120,155000,558704220,6860,6860,6860,6860,0
|
|
20231120,154900,558704220,6860,6860,6860,6860,1374
|
|
20231120,154800,558704220,6860,6860,6860,6860,0
|
|
20231120,154700,558704220,6860,6860,6860,6860,0
|
|
20231120,154600,558704220,6860,6860,6860,6860,0
|
|
20231120,154500,558704220,6860,6860,6860,6860,0
|
|
20231120,154400,558704220,6860,6860,6860,6860,0
|
|
20231120,154300,558704220,6860,6860,6860,6860,0
|
|
20231120,154200,558704220,6860,6860,6860,6860,0
|
|
20231120,154100,558704220,6860,6860,6860,6860,0
|
|
20231120,154000,558704220,6860,6860,6860,6860,0
|
|
20231120,153900,558704220,6860,6860,6860,6860,0
|
|
20231120,153800,558704220,6860,6860,6860,6860,0
|
|
20231120,153700,558704220,6860,6860,6860,6860,0
|
|
20231120,153600,558704220,6860,6860,6860,6860,0
|
|
20231120,153500,558704220,6860,6860,6860,6860,0
|
|
20231120,153400,558704220,6860,6860,6860,6860,0
|
|
20231120,153300,558704220,6860,6860,6860,6860,0
|
|
20231120,153200,558704220,6860,6860,6860,6860,0
|
|
20231120,153100,558704220,6860,6860,6860,6860,0
|
|
20231120,153000,558704220,6860,6860,6860,6860,1374
|
|
20231120,152900,549278580,6860,6860,6860,6860,0
|
|
20231120,152800,549278580,6860,6860,6860,6860,0
|
|
20231120,152700,549278580,6860,6860,6860,6860,0
|
|
20231120,152600,549278580,6860,6860,6860,6860,0
|
|
20231120,152500,549278580,6860,6860,6860,6860,0
|
|
20231120,152400,549278580,6860,6860,6860,6860,0
|
|
20231120,152300,549278580,6860,6860,6860,6860,0
|
|
20231120,152200,549278580,6860,6860,6860,6860,0
|
|
20231120,152100,549278580,6860,6860,6860,6860,0
|
|
20231120,152000,549278580,6860,6860,6860,6860,0
|
|
20231120,151900,549278580,6860,6850,6860,6820,333
|
|
20231120,151800,546995730,6850,6850,6850,6830,50
|
|
20231120,151700,546653900,6850,6840,6850,6840,948
|
|
20231120,151600,540161860,6840,6830,6840,6830,108
|
|
20231120,151500,539423960,6840,6830,6840,6830,2
|
|
20231120,151400,539410290,6820,6830,6830,6820,39
|
|
20231120,151300,539144220,6830,6840,6840,6810,1906
|
|
20231120,151200,526152230,6840,6840,6840,6840,10
|
|
20231120,151100,526083830,6850,6830,6850,6830,350
|
|
20231120,151000,523690490,6830,6830,6830,6830,271
|
|
20231120,150900,521839560,6830,6830,6830,6830,53
|
|
20231120,150800,521477570,6840,6830,6840,6830,211
|
|
20231120,150700,520036320,6820,6820,6820,6820,0
|
|
20231120,150600,520036320,6820,6820,6820,6820,0
|
|
20231120,150500,520036320,6820,6820,6820,6820,0
|
|
20231120,150400,520036320,6820,6820,6820,6820,34
|
|
20231120,150300,519804440,6840,6830,6840,6830,342
|
|
20231120,150200,517466530,6830,6830,6830,6830,15
|
|
20231120,150100,517364080,6830,6840,6840,6830,63
|
|
20231120,150000,516933660,6830,6830,6830,6830,177
|
|
20231120,145900,515724750,6830,6830,6830,6830,837
|
|
20231120,145800,510008040,6820,6820,6820,6820,0
|
|
20231120,145700,510008040,6820,6820,6820,6820,30
|
|
20231120,145600,509803440,6830,6830,6830,6810,506
|
|
20231120,145500,506357460,6830,6830,6830,6830,5
|
|
20231120,145400,506323310,6830,6810,6830,6810,1025
|
|
20231120,145300,499342780,6820,6820,6820,6820,0
|
|
20231120,145200,499342780,6820,6820,6820,6820,6
|
|
20231120,145100,499301860,6820,6830,6830,6820,1124
|
|
20231120,145000,491635930,6830,6830,6830,6830,180
|
|
20231120,144900,490406530,6830,6830,6830,6830,60
|
|
20231120,144800,489996730,6830,6830,6830,6830,0
|
|
20231120,144700,489996730,6830,6830,6830,6830,50
|
|
20231120,144600,489655230,6830,6830,6830,6830,45
|
|
20231120,144500,489347880,6820,6810,6820,6810,315
|
|
20231120,144400,487199610,6820,6820,6820,6820,116
|
|
20231120,144300,486408490,6820,6820,6820,6810,71
|
|
20231120,144200,485924630,6820,6820,6820,6820,0
|
|
20231120,144100,485924630,6820,6810,6820,6810,430
|
|
20231120,144000,482996280,6820,6820,6820,6820,135
|
|
20231120,143900,482075580,6820,6820,6820,6820,0
|
|
20231120,143800,482075580,6820,6820,6820,6820,687
|
|
20231120,143700,477390240,6830,6820,6830,6820,296
|
|
20231120,143600,475371470,6820,6820,6820,6820,0
|
|
20231120,143500,475371470,6820,6830,6830,6820,108
|
|
20231120,143400,474633910,6830,6830,6830,6830,1000
|
|
20231120,143300,467803910,6830,6830,6830,6830,0
|
|
20231120,143200,467803910,6830,6830,6830,6830,5
|
|
20231120,143100,467769760,6830,6830,6830,6830,0
|
|
20231120,143000,467769760,6830,6830,6830,6830,800
|
|
20231120,142900,462305760,6830,6830,6830,6830,801
|
|
20231120,142800,456834930,6820,6820,6820,6820,632
|
|
20231120,142700,452524690,6830,6830,6830,6830,804
|
|
20231120,142600,447033370,6830,6830,6830,6830,20
|
|
20231120,142500,446896770,6830,6830,6830,6830,0
|
|
20231120,142400,446896770,6830,6830,6830,6830,0
|
|
20231120,142300,446896770,6830,6830,6830,6830,10
|
|
20231120,142200,446828470,6830,6830,6830,6830,0
|
|
20231120,142100,446828470,6830,6830,6830,6830,27
|
|
20231120,142000,446644060,6830,6830,6830,6830,133
|
|
20231120,141900,445735670,6830,6830,6830,6830,100
|
|
20231120,141800,445052670,6830,6840,6840,6820,75
|
|
20231120,141700,444540830,6820,6820,6820,6820,0
|
|
20231120,141600,444540830,6820,6830,6830,6820,361
|
|
20231120,141500,442077980,6840,6840,6840,6840,1
|
|
20231120,141400,442071140,6840,6850,6850,6840,231
|
|
20231120,141300,440488800,6850,6830,6850,6830,54
|
|
20231120,141200,440118920,6830,6830,6830,6830,0
|
|
20231120,141100,440118920,6830,6830,6830,6830,0
|
|
20231120,141000,440118920,6830,6830,6830,6830,0
|
|
20231120,140900,440118920,6830,6830,6830,6830,0
|
|
20231120,140800,440118920,6830,6830,6830,6830,0
|
|
20231120,140700,440118920,6830,6830,6830,6830,69
|
|
20231120,140600,439647650,6830,6830,6830,6830,0
|
|
20231120,140500,439647650,6830,6830,6830,6830,340
|
|
20231120,140400,437325450,6830,6830,6830,6830,30
|
|
20231120,140300,437120550,6850,6850,6850,6850,42
|
|
20231120,140200,436832850,6850,6850,6850,6850,27
|
|
20231120,140100,436647900,6830,6830,6830,6830,0
|
|
20231120,140000,436647900,6830,6830,6830,6830,0
|
|
20231120,135900,436647900,6830,6830,6830,6830,118
|
|
20231120,135800,435841960,6830,6830,6830,6830,326
|
|
20231120,135700,433615380,6840,6840,6840,6840,73
|
|
20231120,135600,433116060,6850,6850,6850,6850,20
|
|
20231120,135500,432979060,6870,6850,6870,6850,924
|
|
20231120,135400,426643520,6850,6840,6850,6840,100
|
|
20231120,135300,425959320,6850,6850,6850,6850,0
|
|
20231120,135200,425959320,6850,6850,6850,6850,0
|
|
20231120,135100,425959320,6850,6850,6850,6850,0
|
|
20231120,135000,425959320,6850,6840,6850,6840,44
|
|
20231120,134900,425658020,6850,6850,6850,6850,0
|
|
20231120,134800,425658020,6850,6850,6850,6850,0
|
|
20231120,134700,425658020,6850,6850,6850,6850,0
|
|
20231120,134600,425658020,6850,6850,6850,6850,5
|
|
20231120,134500,425623770,6840,6840,6840,6840,0
|
|
20231120,134400,425623770,6840,6840,6840,6840,2
|
|
20231120,134300,425610090,6840,6840,6840,6840,0
|
|
20231120,134200,425610090,6840,6840,6840,6840,0
|
|
20231120,134100,425610090,6840,6840,6840,6840,200
|
|
20231120,134000,424242090,6840,6840,6840,6840,0
|
|
20231120,133900,424242090,6840,6840,6840,6840,0
|
|
20231120,133800,424242090,6840,6840,6840,6840,0
|
|
20231120,133700,424242090,6840,6840,6840,6840,0
|
|
20231120,133600,424242090,6840,6840,6840,6840,0
|
|
20231120,133500,424242090,6840,6840,6840,6840,50
|
|
20231120,133400,423900090,6840,6840,6840,6840,5
|
|
20231120,133300,423865890,6850,6850,6850,6850,0
|
|
20231120,133200,423865890,6850,6840,6850,6840,413
|
|
20231120,133100,421037330,6840,6840,6840,6840,48
|
|
20231120,133000,420709010,6840,6840,6840,6840,10
|
|
20231120,132900,420640610,6840,6840,6840,6840,0
|
|
20231120,132800,420640610,6840,6840,6840,6840,10
|
|
20231120,132700,420572210,6840,6840,6840,6840,0
|
|
20231120,132600,420572210,6840,6840,6840,6840,0
|
|
20231120,132500,420572210,6840,6840,6840,6840,300
|
|
20231120,132400,418520210,6830,6830,6830,6830,148
|
|
20231120,132300,417509370,6830,6830,6830,6830,31
|
|
20231120,132200,417297640,6820,6820,6820,6820,0
|
|
20231120,132100,417297640,6820,6810,6820,6810,177
|
|
20231120,132000,416091500,6810,6810,6810,6810,0
|
|
20231120,131900,416091500,6810,6810,6810,6810,0
|
|
20231120,131800,416091500,6810,6810,6810,6810,0
|
|
20231120,131700,416091500,6810,6810,6810,6810,449
|
|
20231120,131600,413033810,6820,6820,6820,6820,6
|
|
20231120,131500,412992890,6820,6820,6820,6820,23
|
|
20231120,131400,412836030,6820,6820,6820,6820,200
|
|
20231120,131300,411472030,6820,6820,6820,6820,20
|
|
20231120,131200,411335630,6830,6830,6830,6830,200
|
|
20231120,131100,409969630,6830,6830,6830,6830,0
|
|
20231120,131000,409969630,6830,6830,6830,6830,69
|
|
20231120,130900,409498360,6830,6830,6830,6830,2
|
|
20231120,130800,409484700,6830,6830,6830,6830,0
|
|
20231120,130700,409484700,6830,6830,6830,6830,0
|
|
20231120,130600,409484700,6830,6830,6830,6830,1
|
|
20231120,130500,409477870,6830,6830,6830,6830,100
|
|
20231120,130400,408794870,6810,6810,6810,6810,163
|
|
20231120,130300,407684840,6810,6820,6820,6810,153
|
|
20231120,130200,406641880,6810,6820,6820,6810,191
|
|
20231120,130100,405339880,6820,6820,6820,6820,10
|
|
20231120,130000,405271680,6820,6820,6820,6820,26
|
|
20231120,125900,405094360,6820,6820,6820,6820,100
|
|
20231120,125800,404412360,6830,6830,6830,6830,24
|
|
20231120,125700,404248440,6830,6830,6830,6830,39
|
|
20231120,125600,403982070,6830,6830,6830,6830,67
|
|
20231120,125500,403524460,6830,6830,6830,6830,100
|
|
20231120,125400,402841460,6830,6830,6830,6830,4
|
|
20231120,125300,402814140,6840,6840,6840,6840,234
|
|
20231120,125200,401213580,6840,6840,6840,6840,0
|
|
20231120,125100,401213580,6840,6840,6840,6840,88
|
|
20231120,125000,400611660,6840,6840,6840,6840,42
|
|
20231120,124900,400324380,6840,6840,6840,6840,30
|
|
20231120,124800,400119180,6850,6850,6850,6850,1114
|
|
20231120,124700,392488280,6850,6860,6860,6850,123
|
|
20231120,124600,391645110,6860,6860,6860,6860,200
|
|
20231120,124500,390273110,6860,6860,6860,6860,0
|
|
20231120,124400,390273110,6860,6860,6860,6860,3
|
|
20231120,124300,390252530,6860,6860,6860,6860,145
|
|
20231120,124200,389257830,6850,6850,6850,6850,22
|
|
20231120,124100,389107130,6850,6850,6850,6850,0
|
|
20231120,124000,389107130,6850,6850,6850,6850,0
|
|
20231120,123900,389107130,6850,6860,6860,6850,165
|
|
20231120,123800,387976380,6860,6860,6860,6860,0
|
|
20231120,123700,387976380,6860,6860,6860,6860,0
|
|
20231120,123600,387976380,6860,6860,6860,6860,3
|
|
20231120,123500,387955800,6860,6860,6860,6860,0
|
|
20231120,123400,387955800,6860,6860,6860,6860,100
|
|
20231120,123300,387269800,6850,6850,6850,6850,28
|
|
20231120,123200,387078000,6850,6850,6850,6850,70
|
|
20231120,123100,386598500,6850,6850,6850,6850,0
|
|
20231120,123000,386598500,6850,6850,6850,6850,2
|
|
20231120,122900,386584800,6850,6850,6850,6850,30
|
|
20231120,122800,386379300,6850,6840,6850,6840,413
|
|
20231120,122700,383552350,6840,6840,6840,6840,320
|
|
20231120,122600,381363550,6840,6840,6840,6840,74
|
|
20231120,122500,380857390,6840,6840,6840,6840,0
|
|
20231120,122400,380857390,6840,6840,6840,6840,20
|
|
20231120,122300,380720590,6840,6850,6850,6840,125
|
|
20231120,122200,379865540,6850,6850,6850,6850,0
|
|
20231120,122100,379865540,6850,6850,6850,6850,0
|
|
20231120,122000,379865540,6850,6850,6850,6850,0
|
|
20231120,121900,379865540,6850,6840,6850,6840,6
|
|
20231120,121800,379824490,6840,6840,6840,6840,34
|
|
20231120,121700,379591930,6840,6840,6840,6840,0
|
|
20231120,121600,379591930,6840,6840,6840,6840,0
|
|
20231120,121500,379591930,6840,6840,6840,6840,15
|
|
20231120,121400,379489330,6840,6840,6840,6840,0
|
|
20231120,121300,379489330,6840,6840,6840,6840,79
|
|
20231120,121200,378948970,6850,6850,6850,6850,223
|
|
20231120,121100,377421420,6850,6850,6850,6850,2
|
|
20231120,121000,377407720,6850,6850,6850,6850,0
|
|
20231120,120900,377407720,6850,6850,6850,6850,10
|
|
20231120,120800,377339220,6850,6860,6860,6850,40
|
|
20231120,120700,377065120,6860,6860,6860,6860,20
|
|
20231120,120600,376927920,6860,6860,6860,6860,0
|
|
20231120,120500,376927920,6860,6860,6860,6860,49
|
|
20231120,120400,376591780,6860,6860,6860,6860,0
|
|
20231120,120300,376591780,6860,6860,6860,6860,0
|
|
20231120,120200,376591780,6860,6850,6860,6850,62
|
|
20231120,120100,376166480,6850,6860,6860,6850,74
|
|
20231120,120000,375659100,6860,6860,6860,6860,0
|
|
20231120,115900,375659100,6860,6860,6860,6860,0
|
|
20231120,115800,375659100,6860,6860,6860,6860,20
|
|
20231120,115700,375521900,6860,6860,6860,6860,25
|
|
20231120,115600,375350400,6850,6860,6860,6850,46
|
|
20231120,115500,375035120,6860,6860,6860,6860,0
|
|
20231120,115400,375035120,6860,6860,6860,6860,0
|
|
20231120,115300,375035120,6860,6860,6860,6860,0
|
|
20231120,115200,375035120,6860,6860,6860,6860,25
|
|
20231120,115100,374863620,6860,6860,6860,6860,0
|
|
20231120,115000,374863620,6860,6860,6860,6860,0
|
|
20231120,114900,374863620,6860,6860,6860,6860,740
|
|
20231120,114800,369787220,6860,6860,6860,6860,0
|
|
20231120,114700,369787220,6860,6860,6860,6860,0
|
|
20231120,114600,369787220,6860,6860,6860,6860,0
|
|
20231120,114500,369787220,6860,6860,6860,6860,110
|
|
20231120,114400,369032620,6860,6860,6860,6860,10
|
|
20231120,114300,368964020,6860,6860,6860,6860,10
|
|
20231120,114200,368895420,6850,6850,6850,6850,60
|
|
20231120,114100,368484420,6860,6860,6860,6860,1
|
|
20231120,114000,368477560,6860,6860,6860,6860,151
|
|
20231120,113900,367441700,6850,6850,6850,6850,10
|
|
20231120,113800,367373200,6850,6850,6850,6850,200
|
|
20231120,113700,366003200,6850,6850,6850,6850,3
|
|
20231120,113600,365982650,6850,6850,6850,6850,223
|
|
20231120,113500,364455100,6850,6850,6850,6850,2
|
|
20231120,113400,364441400,6850,6860,6860,6850,29
|
|
20231120,113300,364242740,6860,6860,6860,6860,0
|
|
20231120,113200,364242740,6860,6860,6860,6860,0
|
|
20231120,113100,364242740,6860,6860,6860,6860,0
|
|
20231120,113000,364242740,6860,6860,6860,6860,0
|
|
20231120,112900,364242740,6860,6860,6860,6860,0
|
|
20231120,112800,364242740,6860,6860,6860,6860,5
|
|
20231120,112700,364208440,6860,6860,6860,6860,14
|
|
20231120,112600,364112400,6870,6870,6870,6870,14
|
|
20231120,112500,364016220,6870,6870,6870,6870,2
|
|
20231120,112400,364002480,6880,6870,6880,6870,44
|
|
20231120,112300,363700120,6850,6890,6890,6850,1059
|
|
20231120,112200,356438860,6880,6890,6890,6880,27
|
|
20231120,112100,356253080,6880,6890,6890,6880,191
|
|
20231120,112000,354938980,6880,6880,6880,6880,10
|
|
20231120,111900,354870180,6880,6880,6880,6880,280
|
|
20231120,111800,352943780,6880,6890,6890,6880,153
|
|
20231120,111700,351890610,6890,6880,6890,6880,205
|
|
20231120,111600,350479510,6880,6880,6880,6880,1
|
|
20231120,111500,350472630,6870,6870,6880,6870,248
|
|
20231120,111400,348768720,6870,6880,6880,6870,21
|
|
20231120,111300,348624380,6870,6870,6870,6870,8
|
|
20231120,111200,348569420,6880,6880,6890,6870,426
|
|
20231120,111100,345638630,6880,6890,6890,6880,64
|
|
20231120,111000,345197790,6880,6880,6880,6880,186
|
|
20231120,110900,343918110,6890,6890,6890,6890,38
|
|
20231120,110800,343656290,6890,6850,6890,6850,504
|
|
20231120,110700,340201040,6880,6850,6880,6850,4
|
|
20231120,110600,340173610,6850,6880,6880,6850,47
|
|
20231120,110500,339851480,6880,6880,6880,6850,552
|
|
20231120,110400,336057070,6900,6880,6900,6880,102
|
|
20231120,110300,335355270,6900,6900,6900,6880,1514
|
|
20231120,110200,324914670,6900,6890,6900,6890,1760
|
|
20231120,110100,312773570,6880,6880,6880,6880,1295
|
|
20231120,110000,303863970,6880,6880,6880,6880,10
|
|
20231120,105900,303795170,6880,6870,6880,6870,129
|
|
20231120,105800,302908870,6870,6870,6880,6870,648
|
|
20231120,105700,298456990,6880,6880,6880,6880,0
|
|
20231120,105600,298456990,6880,6880,6880,6880,21
|
|
20231120,105500,298312510,6870,6870,6870,6870,508
|
|
20231120,105400,294822550,6870,6860,6870,6860,175
|
|
20231120,105300,293620350,6860,6860,6860,6850,110
|
|
20231120,105200,292866610,6850,6880,6880,6850,206
|
|
20231120,105100,291449360,6880,6880,6880,6880,0
|
|
20231120,105000,291449360,6880,6840,6880,6840,1298
|
|
20231120,104900,282545390,6860,6850,6860,6850,33
|
|
20231120,104800,282319330,6830,6830,6830,6830,140
|
|
20231120,104700,281363130,6850,6850,6850,6850,1
|
|
20231120,104600,281356280,6850,6850,6850,6850,1569
|
|
20231120,104500,270608630,6850,6850,6850,6850,154
|
|
20231120,104400,269553730,6850,6850,6850,6850,1126
|
|
20231120,104300,261840630,6850,6850,6860,6850,1209
|
|
20231120,104200,253558660,6860,6870,6870,6860,2798
|
|
20231120,104100,234364300,6870,6870,6870,6870,202
|
|
20231120,104000,232976560,6870,6870,6870,6870,462
|
|
20231120,103900,229802620,6880,6880,6880,6880,235
|
|
20231120,103800,228185820,6880,6900,6900,6880,419
|
|
20231120,103700,225295780,6900,6890,6900,6890,2276
|
|
20231120,103600,209593870,6890,6890,6890,6890,982
|
|
20231120,103500,202827890,6890,6890,6890,6880,452
|
|
20231120,103400,199715610,6890,6880,6890,6880,168
|
|
20231120,103300,198559760,6880,6880,6890,6880,777
|
|
20231120,103200,193213660,6880,6850,6880,6850,2249
|
|
20231120,103100,177752170,6860,6850,6860,6850,3454
|
|
20231120,103000,154090120,6840,6820,6840,6820,1829
|
|
20231120,102900,141588620,6830,6830,6830,6830,0
|
|
20231120,102800,141588620,6830,6830,6830,6820,136
|
|
20231120,102700,140661040,6830,6820,6830,6820,342
|
|
20231120,102600,138327340,6820,6810,6820,6810,172
|
|
20231120,102500,137156000,6800,6800,6800,6800,189
|
|
20231120,102400,135870800,6800,6790,6800,6790,101
|
|
20231120,102300,135184010,6790,6790,6790,6790,0
|
|
20231120,102200,135184010,6790,6790,6790,6790,0
|
|
20231120,102100,135184010,6790,6790,6790,6790,71
|
|
20231120,102000,134701920,6790,6790,6790,6790,1
|
|
20231120,101900,134695130,6800,6790,6800,6790,613
|
|
20231120,101800,130528850,6790,6790,6790,6790,188
|
|
20231120,101700,129252330,6790,6800,6800,6790,3
|
|
20231120,101600,129231940,6790,6800,6800,6790,375
|
|
20231120,101500,126681950,6790,6790,6790,6790,222
|
|
20231120,101400,125174570,6790,6790,6790,6790,1
|
|
20231120,101300,125167780,6790,6780,6790,6780,167
|
|
20231120,101200,124035150,6790,6790,6810,6790,59
|
|
20231120,101100,123634500,6790,6790,6790,6790,33
|
|
20231120,101000,123410430,6810,6810,6810,6810,22
|
|
20231120,100900,123260610,6810,6810,6810,6810,0
|
|
20231120,100800,123260610,6810,6800,6810,6800,10
|
|
20231120,100700,123192580,6790,6790,6790,6790,78
|
|
20231120,100600,122662960,6790,6800,6800,6790,57
|
|
20231120,100500,122275800,6800,6800,6800,6800,0
|
|
20231120,100400,122275800,6800,6800,6800,6800,2
|
|
20231120,100300,122262200,6780,6800,6800,6780,1303
|
|
20231120,100200,113415760,6790,6770,6790,6770,1435
|
|
20231120,100100,103678640,6780,6780,6780,6780,0
|
|
20231120,100000,103678640,6780,6780,6780,6780,0
|
|
20231120,095900,103678640,6780,6780,6780,6780,2
|
|
20231120,095800,103665080,6770,6770,6780,6770,164
|
|
20231120,095700,102554600,6770,6770,6790,6770,225
|
|
20231120,095600,101031330,6770,6780,6780,6770,751
|
|
20231120,095500,95947030,6790,6780,6790,6780,5
|
|
20231120,095400,95913110,6790,6790,6790,6790,0
|
|
20231120,095300,95913110,6790,6770,6790,6770,83
|
|
20231120,095200,95350380,6780,6780,6780,6780,100
|
|
20231120,095100,94672380,6780,6780,6780,6770,108
|
|
20231120,095000,93941140,6780,6780,6780,6770,141
|
|
20231120,094900,92985730,6790,6790,6790,6790,57
|
|
20231120,094800,92598700,6790,6770,6790,6770,610
|
|
20231120,094700,88462970,6770,6780,6780,6770,196
|
|
20231120,094600,87135980,6780,6780,6780,6780,65
|
|
20231120,094500,86695280,6770,6770,6770,6770,0
|
|
20231120,094400,86695280,6770,6770,6770,6770,33
|
|
20231120,094300,86471870,6780,6770,6780,6770,664
|
|
20231120,094200,81972730,6770,6780,6780,6770,281
|
|
20231120,094100,80067880,6790,6790,6790,6790,0
|
|
20231120,094000,80067880,6790,6790,6790,6790,1141
|
|
20231120,093900,72320490,6790,6790,6790,6790,101
|
|
20231120,093800,71634700,6790,6790,6790,6790,1
|
|
20231120,093700,71627910,6790,6790,6790,6790,88
|
|
20231120,093600,71030390,6790,6800,6800,6790,221
|
|
20231120,093500,69527790,6800,6810,6810,6800,211
|
|
20231120,093400,68092840,6810,6810,6810,6810,22
|
|
20231120,093300,67943020,6800,6800,6800,6800,390
|
|
20231120,093200,65291020,6800,6800,6800,6800,100
|
|
20231120,093100,64611020,6800,6790,6800,6790,94
|
|
20231120,093000,63972630,6800,6800,6800,6800,57
|
|
20231120,092900,63585030,6790,6790,6790,6790,607
|
|
20231120,092800,59463500,6800,6790,6800,6790,56
|
|
20231120,092700,59083200,6790,6790,6790,6790,0
|
|
20231120,092600,59083200,6790,6800,6800,6790,238
|
|
20231120,092500,57464930,6800,6800,6800,6800,268
|
|
20231120,092400,55642530,6810,6790,6810,6790,449
|
|
20231120,092300,52590780,6790,6770,6790,6770,292
|
|
20231120,092200,50610240,6790,6780,6790,6780,223
|
|
20231120,092100,49097290,6770,6760,6780,6760,455
|
|
20231120,092000,46017420,6770,6770,6770,6770,15
|
|
20231120,091900,45915870,6760,6760,6760,6760,38
|
|
20231120,091800,45658990,6760,6760,6770,6760,9
|
|
20231120,091700,45598120,6760,6770,6770,6760,147
|
|
20231120,091600,44603290,6760,6760,6760,6760,0
|
|
20231120,091500,44603290,6760,6750,6760,6750,561
|
|
20231120,091400,40814270,6750,6740,6750,6740,841
|
|
20231120,091300,35145910,6750,6770,6770,6750,185
|
|
20231120,091200,33895560,6770,6750,6770,6750,146
|
|
20231120,091100,32908120,6750,6750,6750,6750,292
|
|
20231120,091000,30937120,6750,6750,6760,6750,54
|
|
20231120,090900,30572610,6750,6770,6770,6750,102
|
|
20231120,090800,29883010,6770,6750,6770,6750,219
|
|
20231120,090700,28403300,6770,6770,6770,6750,123
|
|
20231120,090600,27572970,6750,6750,6760,6750,198
|
|
20231120,090500,26236310,6750,6750,6760,6740,953
|
|
20231120,090400,19801840,6750,6780,6780,6750,71
|
|
20231120,090300,19322180,6760,6760,6840,6740,1430
|
|
20231120,090200,9626030,6750,6820,6820,6750,77
|
|
20231120,090100,9101080,6850,6740,6850,6740,801
|
|
20231120,090000,3668500,6780,6730,6780,6730,475
|