622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,191900,969847420,7140,7140,7140,7140,3004
|
|
20231122,191800,969847420,7140,7140,7140,7140,0
|
|
20231122,191700,969847420,7140,7140,7140,7140,0
|
|
20231122,191600,969847420,7140,7140,7140,7140,0
|
|
20231122,191500,969847420,7140,7140,7140,7140,0
|
|
20231122,191400,969847420,7140,7140,7140,7140,0
|
|
20231122,191300,969847420,7140,7140,7140,7140,0
|
|
20231122,191200,969847420,7140,7140,7140,7140,0
|
|
20231122,191100,969847420,7140,7140,7140,7140,0
|
|
20231122,191000,969847420,7140,7140,7140,7140,0
|
|
20231122,190900,969847420,7140,7140,7140,7140,0
|
|
20231122,190800,969847420,7140,7140,7140,7140,0
|
|
20231122,190700,969847420,7140,7140,7140,7140,0
|
|
20231122,190600,969847420,7140,7140,7140,7140,0
|
|
20231122,190500,969847420,7140,7140,7140,7140,0
|
|
20231122,190400,969847420,7140,7140,7140,7140,0
|
|
20231122,190300,969847420,7140,7140,7140,7140,0
|
|
20231122,190200,969847420,7140,7140,7140,7140,0
|
|
20231122,190100,969847420,7140,7140,7140,7140,0
|
|
20231122,190000,969847420,7140,7140,7140,7140,0
|
|
20231122,185900,969847420,7140,7140,7140,7140,0
|
|
20231122,185800,969847420,7140,7140,7140,7140,0
|
|
20231122,185700,969847420,7140,7140,7140,7140,0
|
|
20231122,185600,969847420,7140,7140,7140,7140,0
|
|
20231122,185500,969847420,7140,7140,7140,7140,0
|
|
20231122,185400,969847420,7140,7140,7140,7140,0
|
|
20231122,185300,969847420,7140,7140,7140,7140,0
|
|
20231122,185200,969847420,7140,7140,7140,7140,0
|
|
20231122,185100,969847420,7140,7140,7140,7140,0
|
|
20231122,185000,969847420,7140,7140,7140,7140,0
|
|
20231122,184900,969847420,7140,7140,7140,7140,3004
|
|
20231122,184800,969847420,7140,7140,7140,7140,0
|
|
20231122,184700,969847420,7140,7140,7140,7140,0
|
|
20231122,184600,969847420,7140,7140,7140,7140,0
|
|
20231122,184500,969847420,7140,7140,7140,7140,0
|
|
20231122,184400,969847420,7140,7140,7140,7140,0
|
|
20231122,184300,969847420,7140,7140,7140,7140,0
|
|
20231122,184200,969847420,7140,7140,7140,7140,0
|
|
20231122,184100,969847420,7140,7140,7140,7140,0
|
|
20231122,184000,969847420,7140,7140,7140,7140,0
|
|
20231122,183900,969847420,7140,7140,7140,7140,0
|
|
20231122,183800,969847420,7140,7140,7140,7140,0
|
|
20231122,183700,969847420,7140,7140,7140,7140,0
|
|
20231122,183600,969847420,7140,7140,7140,7140,0
|
|
20231122,183500,969847420,7140,7140,7140,7140,0
|
|
20231122,183400,969847420,7140,7140,7140,7140,0
|
|
20231122,183300,969847420,7140,7140,7140,7140,0
|
|
20231122,183200,969847420,7140,7140,7140,7140,0
|
|
20231122,183100,969847420,7140,7140,7140,7140,0
|
|
20231122,183000,969847420,7140,7140,7140,7140,0
|
|
20231122,182900,969847420,7140,7140,7140,7140,0
|
|
20231122,182800,969847420,7140,7140,7140,7140,0
|
|
20231122,182700,969847420,7140,7140,7140,7140,0
|
|
20231122,182600,969847420,7140,7140,7140,7140,0
|
|
20231122,182500,969847420,7140,7140,7140,7140,0
|
|
20231122,182400,969847420,7140,7140,7140,7140,0
|
|
20231122,182300,969847420,7140,7140,7140,7140,0
|
|
20231122,182200,969847420,7140,7140,7140,7140,0
|
|
20231122,182100,969847420,7140,7140,7140,7140,0
|
|
20231122,182000,969847420,7140,7140,7140,7140,0
|
|
20231122,181900,969847420,7140,7140,7140,7140,3004
|
|
20231122,181800,969847420,7140,7140,7140,7140,0
|
|
20231122,181700,969847420,7140,7140,7140,7140,0
|
|
20231122,181600,969847420,7140,7140,7140,7140,0
|
|
20231122,181500,969847420,7140,7140,7140,7140,0
|
|
20231122,181400,969847420,7140,7140,7140,7140,0
|
|
20231122,181300,969847420,7140,7140,7140,7140,0
|
|
20231122,181200,969847420,7140,7140,7140,7140,0
|
|
20231122,181100,969847420,7140,7140,7140,7140,0
|
|
20231122,181000,969847420,7140,7140,7140,7140,0
|
|
20231122,180900,969847420,7140,7140,7140,7140,0
|
|
20231122,180800,969847420,7140,7140,7140,7140,0
|
|
20231122,180700,969847420,7140,7140,7140,7140,0
|
|
20231122,180600,969847420,7140,7140,7140,7140,0
|
|
20231122,180500,969847420,7140,7140,7140,7140,0
|
|
20231122,180400,969847420,7140,7140,7140,7140,0
|
|
20231122,180300,969847420,7140,7140,7140,7140,0
|
|
20231122,180200,969847420,7140,7140,7140,7140,0
|
|
20231122,180100,969847420,7140,7140,7140,7140,0
|
|
20231122,180000,969847420,7140,7140,7140,7140,0
|
|
20231122,175900,969847420,7140,7140,7140,7140,0
|
|
20231122,175800,969847420,7140,7140,7140,7140,0
|
|
20231122,175700,969847420,7140,7140,7140,7140,0
|
|
20231122,175600,969847420,7140,7140,7140,7140,0
|
|
20231122,175500,969847420,7140,7140,7140,7140,0
|
|
20231122,175400,969847420,7140,7140,7140,7140,0
|
|
20231122,175300,969847420,7140,7140,7140,7140,0
|
|
20231122,175200,969847420,7140,7140,7140,7140,0
|
|
20231122,175100,969847420,7140,7140,7140,7140,0
|
|
20231122,175000,969847420,7140,7140,7140,7140,0
|
|
20231122,174900,969847420,7140,7140,7140,7140,3004
|
|
20231122,174800,969847420,7140,7140,7140,7140,0
|
|
20231122,174700,969847420,7140,7140,7140,7140,0
|
|
20231122,174600,969847420,7140,7140,7140,7140,0
|
|
20231122,174500,969847420,7140,7140,7140,7140,0
|
|
20231122,174400,969847420,7140,7140,7140,7140,0
|
|
20231122,174300,969847420,7140,7140,7140,7140,0
|
|
20231122,174200,969847420,7140,7140,7140,7140,0
|
|
20231122,174100,969847420,7140,7140,7140,7140,0
|
|
20231122,174000,969847420,7140,7140,7140,7140,0
|
|
20231122,173900,969847420,7140,7140,7140,7140,0
|
|
20231122,173800,969847420,7140,7140,7140,7140,0
|
|
20231122,173700,969847420,7140,7140,7140,7140,0
|
|
20231122,173600,969847420,7140,7140,7140,7140,0
|
|
20231122,173500,969847420,7140,7140,7140,7140,0
|
|
20231122,173400,969847420,7140,7140,7140,7140,0
|
|
20231122,173300,969847420,7140,7140,7140,7140,0
|
|
20231122,173200,969847420,7140,7140,7140,7140,0
|
|
20231122,173100,969847420,7140,7140,7140,7140,0
|
|
20231122,173000,969847420,7140,7140,7140,7140,0
|
|
20231122,172900,969847420,7140,7140,7140,7140,0
|
|
20231122,172800,969847420,7140,7140,7140,7140,0
|
|
20231122,172700,969847420,7140,7140,7140,7140,0
|
|
20231122,172600,969847420,7140,7140,7140,7140,0
|
|
20231122,172500,969847420,7140,7140,7140,7140,0
|
|
20231122,172400,969847420,7140,7140,7140,7140,0
|
|
20231122,172300,969847420,7140,7140,7140,7140,0
|
|
20231122,172200,969847420,7140,7140,7140,7140,0
|
|
20231122,172100,969847420,7140,7140,7140,7140,0
|
|
20231122,172000,969847420,7140,7140,7140,7140,0
|
|
20231122,171900,969847420,7140,7140,7140,7140,3004
|
|
20231122,171800,969847420,7140,7140,7140,7140,0
|
|
20231122,171700,969847420,7140,7140,7140,7140,0
|
|
20231122,171600,969847420,7140,7140,7140,7140,0
|
|
20231122,171500,969847420,7140,7140,7140,7140,0
|
|
20231122,171400,969847420,7140,7140,7140,7140,0
|
|
20231122,171300,969847420,7140,7140,7140,7140,0
|
|
20231122,171200,969847420,7140,7140,7140,7140,0
|
|
20231122,171100,969847420,7140,7140,7140,7140,0
|
|
20231122,171000,969847420,7140,7140,7140,7140,0
|
|
20231122,170900,969847420,7140,7140,7140,7140,0
|
|
20231122,170800,969847420,7140,7140,7140,7140,0
|
|
20231122,170700,969847420,7140,7140,7140,7140,0
|
|
20231122,170600,969847420,7140,7140,7140,7140,0
|
|
20231122,170500,969847420,7140,7140,7140,7140,0
|
|
20231122,170400,969847420,7140,7140,7140,7140,0
|
|
20231122,170300,969847420,7140,7140,7140,7140,0
|
|
20231122,170200,969847420,7140,7140,7140,7140,0
|
|
20231122,170100,969847420,7140,7140,7140,7140,0
|
|
20231122,170000,969847420,7140,7140,7140,7140,0
|
|
20231122,165900,969847420,7140,7140,7140,7140,0
|
|
20231122,165800,969847420,7140,7140,7140,7140,0
|
|
20231122,165700,969847420,7140,7140,7140,7140,0
|
|
20231122,165600,969847420,7140,7140,7140,7140,0
|
|
20231122,165500,969847420,7140,7140,7140,7140,0
|
|
20231122,165400,969847420,7140,7140,7140,7140,0
|
|
20231122,165300,969847420,7140,7140,7140,7140,0
|
|
20231122,165200,969847420,7140,7140,7140,7140,0
|
|
20231122,165100,969847420,7140,7140,7140,7140,0
|
|
20231122,165000,969847420,7140,7140,7140,7140,0
|
|
20231122,164900,969847420,7140,7140,7140,7140,3004
|
|
20231122,164800,969847420,7140,7140,7140,7140,0
|
|
20231122,164700,969847420,7140,7140,7140,7140,0
|
|
20231122,164600,969847420,7140,7140,7140,7140,0
|
|
20231122,164500,969847420,7140,7140,7140,7140,0
|
|
20231122,164400,969847420,7140,7140,7140,7140,0
|
|
20231122,164300,969847420,7140,7140,7140,7140,0
|
|
20231122,164200,969847420,7140,7140,7140,7140,0
|
|
20231122,164100,969847420,7140,7140,7140,7140,0
|
|
20231122,164000,969847420,7140,7140,7140,7140,0
|
|
20231122,163900,969847420,7140,7140,7140,7140,0
|
|
20231122,163800,969847420,7140,7140,7140,7140,0
|
|
20231122,163700,969847420,7140,7140,7140,7140,0
|
|
20231122,163600,969847420,7140,7140,7140,7140,0
|
|
20231122,163500,969847420,7140,7140,7140,7140,0
|
|
20231122,163400,969847420,7140,7140,7140,7140,0
|
|
20231122,163300,969847420,7140,7140,7140,7140,0
|
|
20231122,163200,969847420,7140,7140,7140,7140,0
|
|
20231122,163100,969847420,7140,7140,7140,7140,0
|
|
20231122,163000,969847420,7140,7140,7140,7140,0
|
|
20231122,162900,969847420,7140,7140,7140,7140,0
|
|
20231122,162800,969847420,7140,7140,7140,7140,0
|
|
20231122,162700,969847420,7140,7140,7140,7140,0
|
|
20231122,162600,969847420,7140,7140,7140,7140,0
|
|
20231122,162500,969847420,7140,7140,7140,7140,0
|
|
20231122,162400,969847420,7140,7140,7140,7140,0
|
|
20231122,162300,969847420,7140,7140,7140,7140,0
|
|
20231122,162200,969847420,7140,7140,7140,7140,0
|
|
20231122,162100,969847420,7140,7140,7140,7140,0
|
|
20231122,162000,969847420,7140,7140,7140,7140,0
|
|
20231122,161900,969847420,7140,7140,7140,7140,3004
|
|
20231122,161800,969847420,7140,7140,7140,7140,0
|
|
20231122,161700,969847420,7140,7140,7140,7140,0
|
|
20231122,161600,969847420,7140,7140,7140,7140,0
|
|
20231122,161500,969847420,7140,7140,7140,7140,0
|
|
20231122,161400,969847420,7140,7140,7140,7140,0
|
|
20231122,161300,969847420,7140,7140,7140,7140,0
|
|
20231122,161200,969847420,7140,7140,7140,7140,0
|
|
20231122,161100,969847420,7140,7140,7140,7140,0
|
|
20231122,161000,969847420,7140,7140,7140,7140,0
|
|
20231122,160900,969847420,7140,7140,7140,7140,0
|
|
20231122,160800,969847420,7140,7140,7140,7140,0
|
|
20231122,160700,969847420,7140,7140,7140,7140,0
|
|
20231122,160600,969847420,7140,7140,7140,7140,0
|
|
20231122,160500,969847420,7140,7140,7140,7140,0
|
|
20231122,160400,969847420,7140,7140,7140,7140,0
|
|
20231122,160300,969847420,7140,7140,7140,7140,0
|
|
20231122,160200,969847420,7140,7140,7140,7140,0
|
|
20231122,160100,969847420,7140,7140,7140,7140,0
|
|
20231122,160000,969847420,7140,7140,7140,7140,0
|
|
20231122,155900,969847420,7140,7140,7140,7140,0
|
|
20231122,155800,969847420,7140,7140,7140,7140,0
|
|
20231122,155700,969847420,7140,7140,7140,7140,0
|
|
20231122,155600,969847420,7140,7140,7140,7140,0
|
|
20231122,155500,969847420,7140,7140,7140,7140,0
|
|
20231122,155400,969847420,7140,7140,7140,7140,0
|
|
20231122,155300,969847420,7140,7140,7140,7140,0
|
|
20231122,155200,969847420,7140,7140,7140,7140,0
|
|
20231122,155100,969847420,7140,7140,7140,7140,0
|
|
20231122,155000,969847420,7140,7140,7140,7140,0
|
|
20231122,154900,969847420,7140,7140,7140,7140,3004
|
|
20231122,154800,969847420,7140,7140,7140,7140,0
|
|
20231122,154700,969847420,7140,7140,7140,7140,0
|
|
20231122,154600,969847420,7140,7140,7140,7140,0
|
|
20231122,154500,969847420,7140,7140,7140,7140,0
|
|
20231122,154400,969847420,7140,7140,7140,7140,0
|
|
20231122,154300,969847420,7140,7140,7140,7140,0
|
|
20231122,154200,969847420,7140,7140,7140,7140,0
|
|
20231122,154100,969847420,7140,7140,7140,7140,0
|
|
20231122,154000,969847420,7140,7140,7140,7140,0
|
|
20231122,153900,969847420,7140,7140,7140,7140,0
|
|
20231122,153800,969847420,7140,7140,7140,7140,0
|
|
20231122,153700,969847420,7140,7140,7140,7140,0
|
|
20231122,153600,969847420,7140,7140,7140,7140,0
|
|
20231122,153500,969847420,7140,7140,7140,7140,0
|
|
20231122,153400,969847420,7140,7140,7140,7140,0
|
|
20231122,153300,969847420,7140,7140,7140,7140,0
|
|
20231122,153200,969847420,7140,7140,7140,7140,0
|
|
20231122,153100,969847420,7140,7140,7140,7140,0
|
|
20231122,153000,969847420,7140,7140,7140,7140,3004
|
|
20231122,152900,948398860,7150,7150,7150,7150,0
|
|
20231122,152800,948398860,7150,7150,7150,7150,0
|
|
20231122,152700,948398860,7150,7150,7150,7150,0
|
|
20231122,152600,948398860,7150,7150,7150,7150,0
|
|
20231122,152500,948398860,7150,7150,7150,7150,0
|
|
20231122,152400,948398860,7150,7150,7150,7150,0
|
|
20231122,152300,948398860,7150,7150,7150,7150,0
|
|
20231122,152200,948398860,7150,7150,7150,7150,0
|
|
20231122,152100,948398860,7150,7150,7150,7150,0
|
|
20231122,152000,948398860,7150,7150,7150,7150,0
|
|
20231122,151900,948398860,7150,7130,7150,7120,1613
|
|
20231122,151800,936893880,7150,7150,7150,7120,303
|
|
20231122,151700,934736430,7140,7130,7140,7130,353
|
|
20231122,151600,932216020,7140,7130,7140,7120,1765
|
|
20231122,151500,919643290,7160,7140,7160,7140,1262
|
|
20231122,151400,910623940,7140,7140,7140,7140,276
|
|
20231122,151300,908653300,7140,7140,7150,7140,414
|
|
20231122,151200,905697330,7140,7140,7140,7140,292
|
|
20231122,151100,903612450,7150,7150,7150,7140,108
|
|
20231122,151000,902840750,7150,7150,7160,7150,881
|
|
20231122,150900,896539600,7150,7150,7160,7150,654
|
|
20231122,150800,891861890,7160,7160,7160,7160,566
|
|
20231122,150700,887809330,7150,7150,7150,7150,1
|
|
20231122,150600,887802180,7160,7160,7160,7150,204
|
|
20231122,150500,886341740,7160,7150,7170,7150,2853
|
|
20231122,150400,865902680,7160,7150,7160,7150,2612
|
|
20231122,150300,847206360,7150,7150,7150,7140,1312
|
|
20231122,150200,837825610,7150,7150,7150,7150,34
|
|
20231122,150100,837582510,7140,7140,7140,7140,570
|
|
20231122,150000,833512710,7140,7140,7140,7140,435
|
|
20231122,145900,830406810,7140,7130,7140,7120,147
|
|
20231122,145800,829357560,7120,7130,7130,7120,1002
|
|
20231122,145700,822223300,7130,7130,7140,7130,207
|
|
20231122,145600,820747090,7130,7130,7130,7130,50
|
|
20231122,145500,820390590,7130,7130,7130,7120,582
|
|
20231122,145400,816240940,7130,7130,7130,7130,533
|
|
20231122,145300,812440650,7130,7130,7130,7120,474
|
|
20231122,145200,809065240,7130,7130,7130,7130,1122
|
|
20231122,145100,801065380,7140,7150,7150,7140,555
|
|
20231122,145000,797101870,7150,7160,7160,7150,551
|
|
20231122,144900,793162120,7160,7150,7160,7150,517
|
|
20231122,144800,789464180,7140,7150,7150,7140,1157
|
|
20231122,144700,781201700,7160,7150,7160,7140,195
|
|
20231122,144600,779807790,7150,7150,7150,7140,1479
|
|
20231122,144500,769234940,7150,7170,7170,7140,1256
|
|
20231122,144400,760256520,7170,7170,7170,7170,1185
|
|
20231122,144300,751760070,7170,7180,7180,7170,263
|
|
20231122,144200,749874160,7170,7160,7170,7160,1245
|
|
20231122,144100,740956430,7160,7160,7160,7150,848
|
|
20231122,144000,734886440,7150,7150,7160,7150,841
|
|
20231122,143900,728872770,7150,7150,7150,7150,1750
|
|
20231122,143800,716360270,7140,7140,7150,7130,1386
|
|
20231122,143700,706465800,7130,7150,7150,7130,800
|
|
20231122,143600,700757800,7150,7130,7150,7130,1430
|
|
20231122,143500,690551100,7150,7140,7150,7130,632
|
|
20231122,143400,686040740,7140,7140,7150,7130,1339
|
|
20231122,143300,676470240,7150,7150,7160,7150,1288
|
|
20231122,143200,667260660,7150,7140,7150,7140,2489
|
|
20231122,143100,649485910,7140,7170,7170,7140,709
|
|
20231122,143000,644413600,7170,7110,7170,7110,1474
|
|
20231122,142900,633899520,7110,7100,7110,7090,1355
|
|
20231122,142800,624279950,7090,7090,7140,7080,4911
|
|
20231122,142700,589402430,7080,7060,7080,7050,2281
|
|
20231122,142600,573271400,7050,7040,7060,7040,1521
|
|
20231122,142500,562549210,7040,7040,7040,7040,157
|
|
20231122,142400,561443930,7050,7040,7050,7040,1253
|
|
20231122,142300,552621370,7040,7030,7040,7030,132
|
|
20231122,142200,551692340,7030,7020,7030,7020,133
|
|
20231122,142100,550758350,7020,7030,7030,7020,1199
|
|
20231122,142000,542331900,7050,7050,7050,7050,6
|
|
20231122,141900,542289600,7050,7040,7050,7040,38
|
|
20231122,141800,542022050,7040,7040,7040,7040,10
|
|
20231122,141700,541951650,7040,7030,7040,7030,512
|
|
20231122,141600,538347390,7040,7040,7040,7040,895
|
|
20231122,141500,532046590,7040,7040,7040,7040,57
|
|
20231122,141400,531645310,7040,7040,7040,7040,103
|
|
20231122,141300,530920190,7040,7050,7060,7040,604
|
|
20231122,141200,526662980,7050,7040,7060,7040,1327
|
|
20231122,141100,517310480,7050,7050,7050,7030,30
|
|
20231122,141000,517099460,7040,7030,7040,7030,742
|
|
20231122,140900,511878120,7040,7030,7040,7030,210
|
|
20231122,140800,510401120,7030,7020,7030,7020,48
|
|
20231122,140700,510064130,7020,7030,7040,7020,2519
|
|
20231122,140600,492363350,7040,7040,7050,7040,1492
|
|
20231122,140500,481856350,7030,7010,7040,7010,1285
|
|
20231122,140400,472829690,7020,7010,7020,7010,21
|
|
20231122,140300,472682390,7010,7010,7020,7000,467
|
|
20231122,140200,469405440,7010,6980,7020,6980,2106
|
|
20231122,140100,454667470,6980,6980,6980,6980,1
|
|
20231122,140000,454660490,6970,6970,6970,6970,196
|
|
20231122,135900,453294370,6960,6960,6970,6960,1493
|
|
20231122,135800,442902190,6970,6970,6970,6970,0
|
|
20231122,135700,442902190,6970,6970,6970,6970,14
|
|
20231122,135600,442804610,6970,6970,6970,6970,1
|
|
20231122,135500,442797640,6960,6960,6960,6960,2
|
|
20231122,135400,442783720,6960,6960,6960,6960,1072
|
|
20231122,135300,435322600,6960,6960,6960,6960,98
|
|
20231122,135200,434640520,6980,6950,6980,6940,880
|
|
20231122,135100,428522410,6940,6940,6940,6940,215
|
|
20231122,135000,427030310,6940,6920,6940,6920,1481
|
|
20231122,134900,416767720,6920,6920,6920,6920,52
|
|
20231122,134800,416407880,6920,6940,6940,6920,163
|
|
20231122,134700,415279520,6930,6920,6930,6920,6228
|
|
20231122,134600,372126050,6920,6910,6920,6910,190
|
|
20231122,134500,370812770,6900,6900,6900,6900,20
|
|
20231122,134400,370674770,6890,6890,6890,6890,604
|
|
20231122,134300,366513210,6890,6890,6890,6890,200
|
|
20231122,134200,365135210,6870,6870,6870,6870,0
|
|
20231122,134100,365135210,6870,6870,6870,6870,404
|
|
20231122,134000,362359730,6870,6870,6870,6870,0
|
|
20231122,133900,362359730,6870,6870,6870,6870,99
|
|
20231122,133800,361679600,6870,6870,6870,6870,0
|
|
20231122,133700,361679600,6870,6870,6870,6870,0
|
|
20231122,133600,361679600,6870,6910,6910,6870,1362
|
|
20231122,133500,352306410,6900,6900,6900,6900,6
|
|
20231122,133400,352265010,6900,6900,6900,6900,15
|
|
20231122,133300,352161510,6900,6900,6900,6900,50
|
|
20231122,133200,351816510,6900,6910,6910,6900,131
|
|
20231122,133100,350912300,6910,6910,6910,6900,25
|
|
20231122,133000,350739750,6900,6900,6900,6900,84
|
|
20231122,132900,350160150,6900,6900,6900,6900,326
|
|
20231122,132800,347910750,6900,6900,6900,6900,17
|
|
20231122,132700,347793450,6890,6890,6890,6890,106
|
|
20231122,132600,347063110,6890,6890,6890,6890,0
|
|
20231122,132500,347063110,6890,6890,6890,6890,54
|
|
20231122,132400,346691050,6890,6890,6890,6890,0
|
|
20231122,132300,346691050,6890,6890,6890,6890,0
|
|
20231122,132200,346691050,6890,6890,6890,6890,6
|
|
20231122,132100,346649710,6860,6860,6860,6860,0
|
|
20231122,132000,346649710,6860,6860,6860,6860,0
|
|
20231122,131900,346649710,6860,6860,6860,6860,0
|
|
20231122,131800,346649710,6860,6860,6860,6860,50
|
|
20231122,131700,346306710,6860,6860,6860,6860,0
|
|
20231122,131600,346306710,6860,6860,6860,6860,0
|
|
20231122,131500,346306710,6860,6870,6870,6860,154
|
|
20231122,131400,345248760,6880,6880,6880,6880,11
|
|
20231122,131300,345173080,6880,6880,6880,6880,612
|
|
20231122,131200,340962520,6890,6890,6890,6890,65
|
|
20231122,131100,340514670,6910,6910,6910,6910,10
|
|
20231122,131000,340445570,6910,6900,6920,6900,44
|
|
20231122,130900,340141720,6920,6910,6920,6910,210
|
|
20231122,130800,338689130,6910,6900,6910,6900,520
|
|
20231122,130700,335096470,6900,6890,6900,6890,400
|
|
20231122,130600,332336580,6890,6890,6890,6890,500
|
|
20231122,130500,328891580,6890,6890,6890,6890,30
|
|
20231122,130400,328684880,6890,6880,6890,6880,25
|
|
20231122,130300,328512680,6890,6890,6890,6890,0
|
|
20231122,130200,328512680,6890,6890,6890,6890,10
|
|
20231122,130100,328443780,6880,6890,6890,6880,48
|
|
20231122,130000,328113290,6880,6880,6880,6880,121
|
|
20231122,125900,327280810,6880,6850,6880,6850,673
|
|
20231122,125800,322655930,6870,6870,6870,6870,0
|
|
20231122,125700,322655930,6870,6860,6870,6860,505
|
|
20231122,125600,319187080,6860,6860,6860,6860,0
|
|
20231122,125500,319187080,6860,6860,6860,6860,0
|
|
20231122,125400,319187080,6860,6860,6860,6860,1
|
|
20231122,125300,319180220,6870,6870,6870,6870,0
|
|
20231122,125200,319180220,6870,6870,6870,6870,0
|
|
20231122,125100,319180220,6870,6870,6870,6870,5
|
|
20231122,125000,319145870,6870,6840,6870,6840,31
|
|
20231122,124900,318933800,6840,6840,6840,6840,0
|
|
20231122,124800,318933800,6840,6860,6870,6840,108
|
|
20231122,124700,318192880,6860,6860,6860,6860,30
|
|
20231122,124600,317987080,6860,6860,6860,6860,1500
|
|
20231122,124500,307697080,6860,6860,6860,6860,0
|
|
20231122,124400,307697080,6860,6860,6860,6860,0
|
|
20231122,124300,307697080,6860,6850,6860,6850,55
|
|
20231122,124200,307319880,6860,6860,6860,6860,0
|
|
20231122,124100,307319880,6860,6860,6860,6860,0
|
|
20231122,124000,307319880,6860,6860,6860,6860,6
|
|
20231122,123900,307278720,6840,6840,6840,6840,10
|
|
20231122,123800,307210320,6830,6850,6850,6830,506
|
|
20231122,123700,303754220,6850,6850,6850,6850,10
|
|
20231122,123600,303685720,6840,6840,6840,6840,34
|
|
20231122,123500,303453160,6860,6860,6860,6850,286
|
|
20231122,123400,301491700,6860,6850,6860,6850,450
|
|
20231122,123300,298407200,6850,6850,6850,6850,1
|
|
20231122,123200,298400350,6850,6850,6850,6850,135
|
|
20231122,123100,297475600,6850,6850,6850,6850,100
|
|
20231122,123000,296790600,6850,6850,6850,6850,5
|
|
20231122,122900,296756350,6850,6850,6850,6850,0
|
|
20231122,122800,296756350,6850,6840,6850,6840,350
|
|
20231122,122700,294358920,6840,6840,6840,6840,5
|
|
20231122,122600,294324720,6840,6840,6840,6840,9
|
|
20231122,122500,294263160,6840,6840,6840,6840,19
|
|
20231122,122400,294133200,6840,6840,6840,6840,67
|
|
20231122,122300,293674920,6850,6850,6850,6850,11
|
|
20231122,122200,293599570,6850,6850,6850,6850,122
|
|
20231122,122100,292763870,6850,6840,6850,6840,456
|
|
20231122,122000,289641120,6830,6830,6830,6830,59
|
|
20231122,121900,289238150,6830,6830,6830,6830,203
|
|
20231122,121800,287851660,6830,6830,6830,6830,1
|
|
20231122,121700,287844830,6830,6830,6830,6830,515
|
|
20231122,121600,284327380,6830,6830,6830,6830,0
|
|
20231122,121500,284327380,6830,6830,6830,6830,0
|
|
20231122,121400,284327380,6830,6830,6830,6830,1299
|
|
20231122,121300,275455210,6820,6820,6820,6820,31
|
|
20231122,121200,275243790,6820,6820,6820,6820,2
|
|
20231122,121100,275230150,6810,6810,6810,6810,0
|
|
20231122,121000,275230150,6810,6810,6810,6810,2
|
|
20231122,120900,275216530,6810,6810,6810,6810,0
|
|
20231122,120800,275216530,6810,6810,6810,6810,0
|
|
20231122,120700,275216530,6810,6810,6810,6810,0
|
|
20231122,120600,275216530,6810,6810,6810,6810,0
|
|
20231122,120500,275216530,6810,6810,6810,6810,0
|
|
20231122,120400,275216530,6810,6810,6810,6810,40
|
|
20231122,120300,274944130,6830,6830,6830,6830,7
|
|
20231122,120200,274896320,6830,6830,6830,6830,0
|
|
20231122,120100,274896320,6830,6830,6830,6830,643
|
|
20231122,120000,270504630,6830,6830,6830,6830,1
|
|
20231122,115900,270497800,6800,6800,6800,6800,0
|
|
20231122,115800,270497800,6800,6800,6800,6800,0
|
|
20231122,115700,270497800,6800,6800,6800,6800,0
|
|
20231122,115600,270497800,6800,6800,6800,6800,386
|
|
20231122,115500,267873000,6800,6800,6800,6800,0
|
|
20231122,115400,267873000,6800,6800,6800,6800,0
|
|
20231122,115300,267873000,6800,6800,6800,6800,499
|
|
20231122,115200,264479800,6800,6800,6800,6800,500
|
|
20231122,115100,261079800,6790,6790,6790,6790,0
|
|
20231122,115000,261079800,6790,6790,6790,6790,0
|
|
20231122,114900,261079800,6790,6790,6790,6790,0
|
|
20231122,114800,261079800,6790,6800,6800,6790,535
|
|
20231122,114700,257442100,6830,6830,6830,6830,0
|
|
20231122,114600,257442100,6830,6810,6830,6810,2
|
|
20231122,114500,257428460,6800,6800,6800,6800,367
|
|
20231122,114400,254932860,6810,6810,6810,6810,7
|
|
20231122,114300,254885190,6810,6810,6810,6810,4
|
|
20231122,114200,254857950,6820,6820,6820,6820,35
|
|
20231122,114100,254619250,6830,6830,6830,6830,6
|
|
20231122,114000,254578270,6820,6820,6820,6820,30
|
|
20231122,113900,254373670,6820,6820,6820,6820,0
|
|
20231122,113800,254373670,6820,6820,6820,6820,0
|
|
20231122,113700,254373670,6820,6820,6820,6820,80
|
|
20231122,113600,253828070,6820,6820,6820,6820,0
|
|
20231122,113500,253828070,6820,6820,6820,6820,600
|
|
20231122,113400,249736070,6800,6800,6800,6800,0
|
|
20231122,113300,249736070,6800,6800,6800,6800,0
|
|
20231122,113200,249736070,6800,6800,6800,6800,0
|
|
20231122,113100,249736070,6800,6800,6800,6800,0
|
|
20231122,113000,249736070,6800,6800,6800,6800,0
|
|
20231122,112900,249736070,6800,6800,6800,6800,0
|
|
20231122,112800,249736070,6800,6800,6800,6800,10
|
|
20231122,112700,249668070,6790,6790,6790,6790,20
|
|
20231122,112600,249532270,6790,6790,6790,6790,0
|
|
20231122,112500,249532270,6790,6790,6790,6790,4
|
|
20231122,112400,249505110,6790,6790,6790,6790,213
|
|
20231122,112300,248058840,6790,6790,6790,6790,0
|
|
20231122,112200,248058840,6790,6790,6790,6790,0
|
|
20231122,112100,248058840,6790,6790,6790,6790,4
|
|
20231122,112000,248031680,6780,6780,6780,6780,50
|
|
20231122,111900,247692680,6780,6780,6780,6780,0
|
|
20231122,111800,247692680,6780,6780,6780,6780,673
|
|
20231122,111700,243129740,6790,6790,6790,6790,0
|
|
20231122,111600,243129740,6790,6790,6790,6790,5
|
|
20231122,111500,243095790,6790,6790,6790,6790,10
|
|
20231122,111400,243027890,6790,6780,6790,6780,278
|
|
20231122,111300,241143030,6790,6790,6790,6790,0
|
|
20231122,111200,241143030,6790,6790,6790,6790,0
|
|
20231122,111100,241143030,6790,6800,6800,6780,488
|
|
20231122,111000,237834320,6790,6850,6850,6790,267
|
|
20231122,110900,236021330,6790,6790,6800,6790,355
|
|
20231122,110800,233610300,6790,6790,6790,6790,203
|
|
20231122,110700,232231930,6800,6800,6800,6800,1645
|
|
20231122,110600,221045930,6810,6810,6810,6810,0
|
|
20231122,110500,221045930,6810,6810,6810,6810,12
|
|
20231122,110400,220964210,6810,6820,6820,6810,415
|
|
20231122,110300,218138050,6820,6820,6820,6820,181
|
|
20231122,110200,216903630,6820,6820,6820,6820,0
|
|
20231122,110100,216903630,6820,6820,6820,6820,211
|
|
20231122,110000,215464610,6820,6820,6820,6820,0
|
|
20231122,105900,215464610,6820,6820,6820,6820,9
|
|
20231122,105800,215403230,6830,6830,6830,6830,0
|
|
20231122,105700,215403230,6830,6820,6830,6820,146
|
|
20231122,105600,214407460,6820,6820,6820,6820,0
|
|
20231122,105500,214407460,6820,6820,6820,6820,15
|
|
20231122,105400,214305160,6820,6820,6820,6820,0
|
|
20231122,105300,214305160,6820,6820,6820,6820,0
|
|
20231122,105200,214305160,6820,6820,6820,6820,0
|
|
20231122,105100,214305160,6820,6820,6820,6820,240
|
|
20231122,105000,212668360,6820,6820,6820,6820,18
|
|
20231122,104900,212545600,6820,6820,6820,6820,30
|
|
20231122,104800,212341000,6820,6820,6820,6820,20
|
|
20231122,104700,212204600,6820,6820,6820,6820,60
|
|
20231122,104600,211795400,6820,6820,6820,6820,40
|
|
20231122,104500,211522600,6820,6820,6820,6820,30
|
|
20231122,104400,211318000,6810,6820,6820,6810,100
|
|
20231122,104300,210636980,6810,6810,6810,6810,0
|
|
20231122,104200,210636980,6810,6820,6820,6810,28
|
|
20231122,104100,210446070,6820,6820,6820,6820,45
|
|
20231122,104000,210139170,6820,6820,6820,6820,0
|
|
20231122,103900,210139170,6820,6820,6820,6820,38
|
|
20231122,103800,209880010,6820,6820,6820,6820,0
|
|
20231122,103700,209880010,6820,6820,6820,6820,0
|
|
20231122,103600,209880010,6820,6820,6820,6820,30
|
|
20231122,103500,209675410,6820,6820,6820,6820,1
|
|
20231122,103400,209668590,6820,6820,6820,6820,0
|
|
20231122,103300,209668590,6820,6820,6820,6820,21
|
|
20231122,103200,209525370,6810,6810,6810,6810,0
|
|
20231122,103100,209525370,6810,6810,6810,6810,0
|
|
20231122,103000,209525370,6810,6810,6810,6810,561
|
|
20231122,102900,205704960,6820,6820,6820,6820,97
|
|
20231122,102800,205043420,6830,6830,6830,6830,0
|
|
20231122,102700,205043420,6830,6830,6830,6830,4
|
|
20231122,102600,205016100,6830,6830,6830,6830,0
|
|
20231122,102500,205016100,6830,6830,6830,6830,0
|
|
20231122,102400,205016100,6830,6830,6830,6830,9
|
|
20231122,102300,204954630,6830,6830,6830,6830,1012
|
|
20231122,102200,198042670,6840,6840,6840,6840,1
|
|
20231122,102100,198035830,6830,6830,6830,6830,0
|
|
20231122,102000,198035830,6830,6830,6830,6830,0
|
|
20231122,101900,198035830,6830,6840,6840,6830,21
|
|
20231122,101800,197892200,6840,6840,6840,6840,7
|
|
20231122,101700,197844320,6820,6820,6820,6820,0
|
|
20231122,101600,197844320,6820,6840,6840,6820,1000
|
|
20231122,101500,191017730,6830,6830,6830,6830,0
|
|
20231122,101400,191017730,6830,6830,6830,6830,1
|
|
20231122,101300,191010900,6830,6830,6830,6830,0
|
|
20231122,101200,191010900,6830,6820,6830,6820,715
|
|
20231122,101100,186128360,6820,6800,6820,6800,38
|
|
20231122,101000,185869920,6810,6810,6810,6810,66
|
|
20231122,100900,185420460,6810,6810,6810,6810,400
|
|
20231122,100800,182696460,6810,6810,6820,6810,34
|
|
20231122,100700,182464900,6820,6820,6820,6820,10
|
|
20231122,100600,182396700,6820,6820,6820,6820,9
|
|
20231122,100500,182335320,6820,6820,6820,6820,0
|
|
20231122,100400,182335320,6820,6830,6830,6820,34
|
|
20231122,100300,182103420,6830,6830,6830,6830,0
|
|
20231122,100200,182103420,6830,6830,6830,6830,44
|
|
20231122,100100,181802900,6810,6810,6810,6810,0
|
|
20231122,100000,181802900,6810,6810,6810,6810,0
|
|
20231122,095900,181802900,6810,6830,6840,6810,78
|
|
20231122,095800,181270580,6840,6840,6840,6840,18
|
|
20231122,095700,181147460,6820,6820,6820,6820,0
|
|
20231122,095600,181147460,6820,6820,6820,6820,7
|
|
20231122,095500,181099720,6840,6840,6840,6840,1
|
|
20231122,095400,181092880,6840,6840,6840,6840,3
|
|
20231122,095300,181072360,6850,6850,6850,6850,374
|
|
20231122,095200,178510460,6820,6800,6820,6800,130
|
|
20231122,095100,177625960,6790,6780,6790,6780,121
|
|
20231122,095000,176804470,6780,6790,6790,6780,54
|
|
20231122,094900,176438310,6770,6780,6780,6770,563
|
|
20231122,094800,172621180,6760,6760,6760,6760,140
|
|
20231122,094700,171674780,6760,6790,6790,6760,3686
|
|
20231122,094600,146695570,6790,6790,6790,6790,826
|
|
20231122,094500,141087030,6790,6800,6800,6790,858
|
|
20231122,094400,135258240,6810,6850,6860,6810,2888
|
|
20231122,094300,115538430,6850,6830,6850,6830,49
|
|
20231122,094200,115203740,6830,6830,6830,6830,0
|
|
20231122,094100,115203740,6830,6830,6830,6830,54
|
|
20231122,094000,114834920,6820,6820,6820,6810,51
|
|
20231122,093900,114487220,6820,6820,6820,6820,23
|
|
20231122,093800,114330360,6800,6790,6810,6790,666
|
|
20231122,093700,109803430,6780,6780,6780,6780,30
|
|
20231122,093600,109600030,6780,6780,6780,6780,300
|
|
20231122,093500,107566030,6780,6780,6780,6780,16
|
|
20231122,093400,107457550,6780,6800,6800,6780,1304
|
|
20231122,093300,98604380,6810,6790,6810,6790,280
|
|
20231122,093200,96698580,6790,6810,6810,6790,146
|
|
20231122,093100,95706240,6810,6810,6820,6790,1256
|
|
20231122,093000,87165550,6830,6820,6830,6820,48
|
|
20231122,092900,86837900,6810,6810,6810,6810,248
|
|
20231122,092800,85149020,6810,6820,6820,6810,169
|
|
20231122,092700,83998120,6810,6820,6820,6810,705
|
|
20231122,092600,79193220,6820,6820,6820,6820,0
|
|
20231122,092500,79193220,6820,6830,6830,6820,681
|
|
20231122,092400,74548190,6830,6820,6830,6820,115
|
|
20231122,092300,73763500,6830,6830,6830,6830,10
|
|
20231122,092200,73695200,6830,6840,6840,6830,541
|
|
20231122,092100,69995070,6830,6800,6830,6800,276
|
|
20231122,092000,68115990,6800,6800,6800,6800,100
|
|
20231122,091900,67435990,6790,6800,6800,6790,601
|
|
20231122,091800,63351920,6790,6810,6810,6790,311
|
|
20231122,091700,61238670,6810,6810,6830,6810,629
|
|
20231122,091600,56949710,6810,6800,6810,6800,19
|
|
20231122,091500,56820440,6780,6800,6810,6780,990
|
|
20231122,091400,50091750,6790,6790,6810,6790,1071
|
|
20231122,091300,42801790,6800,6800,6810,6800,189
|
|
20231122,091200,41516560,6810,6800,6810,6800,13
|
|
20231122,091100,41428040,6800,6810,6820,6800,1113
|
|
20231122,091000,33843010,6820,6810,6820,6810,71
|
|
20231122,090900,33358860,6820,6820,6820,6800,334
|
|
20231122,090800,31086710,6810,6810,6810,6810,0
|
|
20231122,090700,31086710,6810,6840,6870,6810,260
|
|
20231122,090600,29313750,6830,6830,6830,6830,126
|
|
20231122,090500,28453170,6830,6810,6830,6810,472
|
|
20231122,090400,25233700,6810,6820,6820,6810,23
|
|
20231122,090300,25076850,6830,6820,6830,6820,392
|
|
20231122,090200,22401870,6820,6800,6820,6800,383
|
|
20231122,090100,19792390,6760,6810,6810,6740,1510
|
|
20231122,090000,9552790,6810,6900,6900,6810,1345
|