651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,194800,297021140,6840,6840,6840,6840,769
|
|
20231123,194700,297021140,6840,6840,6840,6840,0
|
|
20231123,194600,297021140,6840,6840,6840,6840,0
|
|
20231123,194500,297021140,6840,6840,6840,6840,0
|
|
20231123,194400,297021140,6840,6840,6840,6840,0
|
|
20231123,194300,297021140,6840,6840,6840,6840,0
|
|
20231123,194200,297021140,6840,6840,6840,6840,0
|
|
20231123,194100,297021140,6840,6840,6840,6840,0
|
|
20231123,194000,297021140,6840,6840,6840,6840,0
|
|
20231123,193900,297021140,6840,6840,6840,6840,0
|
|
20231123,193800,297021140,6840,6840,6840,6840,0
|
|
20231123,193700,297021140,6840,6840,6840,6840,0
|
|
20231123,193600,297021140,6840,6840,6840,6840,0
|
|
20231123,193500,297021140,6840,6840,6840,6840,0
|
|
20231123,193400,297021140,6840,6840,6840,6840,0
|
|
20231123,193300,297021140,6840,6840,6840,6840,0
|
|
20231123,193200,297021140,6840,6840,6840,6840,0
|
|
20231123,193100,297021140,6840,6840,6840,6840,0
|
|
20231123,193000,297021140,6840,6840,6840,6840,0
|
|
20231123,192900,297021140,6840,6840,6840,6840,0
|
|
20231123,192800,297021140,6840,6840,6840,6840,0
|
|
20231123,192700,297021140,6840,6840,6840,6840,0
|
|
20231123,192600,297021140,6840,6840,6840,6840,0
|
|
20231123,192500,297021140,6840,6840,6840,6840,0
|
|
20231123,192400,297021140,6840,6840,6840,6840,0
|
|
20231123,192300,297021140,6840,6840,6840,6840,0
|
|
20231123,192200,297021140,6840,6840,6840,6840,0
|
|
20231123,192100,297021140,6840,6840,6840,6840,0
|
|
20231123,192000,297021140,6840,6840,6840,6840,0
|
|
20231123,191900,297021140,6840,6840,6840,6840,0
|
|
20231123,191800,297021140,6840,6840,6840,6840,769
|
|
20231123,191700,297021140,6840,6840,6840,6840,0
|
|
20231123,191600,297021140,6840,6840,6840,6840,0
|
|
20231123,191500,297021140,6840,6840,6840,6840,0
|
|
20231123,191400,297021140,6840,6840,6840,6840,0
|
|
20231123,191300,297021140,6840,6840,6840,6840,0
|
|
20231123,191200,297021140,6840,6840,6840,6840,0
|
|
20231123,191100,297021140,6840,6840,6840,6840,0
|
|
20231123,191000,297021140,6840,6840,6840,6840,0
|
|
20231123,190900,297021140,6840,6840,6840,6840,0
|
|
20231123,190800,297021140,6840,6840,6840,6840,0
|
|
20231123,190700,297021140,6840,6840,6840,6840,0
|
|
20231123,190600,297021140,6840,6840,6840,6840,0
|
|
20231123,190500,297021140,6840,6840,6840,6840,0
|
|
20231123,190400,297021140,6840,6840,6840,6840,0
|
|
20231123,190300,297021140,6840,6840,6840,6840,0
|
|
20231123,190200,297021140,6840,6840,6840,6840,0
|
|
20231123,190100,297021140,6840,6840,6840,6840,0
|
|
20231123,190000,297021140,6840,6840,6840,6840,0
|
|
20231123,185900,297021140,6840,6840,6840,6840,0
|
|
20231123,185800,297021140,6840,6840,6840,6840,0
|
|
20231123,185700,297021140,6840,6840,6840,6840,0
|
|
20231123,185600,297021140,6840,6840,6840,6840,0
|
|
20231123,185500,297021140,6840,6840,6840,6840,0
|
|
20231123,185400,297021140,6840,6840,6840,6840,0
|
|
20231123,185300,297021140,6840,6840,6840,6840,0
|
|
20231123,185200,297021140,6840,6840,6840,6840,0
|
|
20231123,185100,297021140,6840,6840,6840,6840,0
|
|
20231123,185000,297021140,6840,6840,6840,6840,0
|
|
20231123,184900,297021140,6840,6840,6840,6840,0
|
|
20231123,184800,297021140,6840,6840,6840,6840,769
|
|
20231123,184700,297021140,6840,6840,6840,6840,0
|
|
20231123,184600,297021140,6840,6840,6840,6840,0
|
|
20231123,184500,297021140,6840,6840,6840,6840,0
|
|
20231123,184400,297021140,6840,6840,6840,6840,0
|
|
20231123,184300,297021140,6840,6840,6840,6840,0
|
|
20231123,184200,297021140,6840,6840,6840,6840,0
|
|
20231123,184100,297021140,6840,6840,6840,6840,0
|
|
20231123,184000,297021140,6840,6840,6840,6840,0
|
|
20231123,183900,297021140,6840,6840,6840,6840,0
|
|
20231123,183800,297021140,6840,6840,6840,6840,0
|
|
20231123,183700,297021140,6840,6840,6840,6840,0
|
|
20231123,183600,297021140,6840,6840,6840,6840,0
|
|
20231123,183500,297021140,6840,6840,6840,6840,0
|
|
20231123,183400,297021140,6840,6840,6840,6840,0
|
|
20231123,183300,297021140,6840,6840,6840,6840,0
|
|
20231123,183200,297021140,6840,6840,6840,6840,0
|
|
20231123,183100,297021140,6840,6840,6840,6840,0
|
|
20231123,183000,297021140,6840,6840,6840,6840,0
|
|
20231123,182900,297021140,6840,6840,6840,6840,0
|
|
20231123,182800,297021140,6840,6840,6840,6840,0
|
|
20231123,182700,297021140,6840,6840,6840,6840,0
|
|
20231123,182600,297021140,6840,6840,6840,6840,0
|
|
20231123,182500,297021140,6840,6840,6840,6840,0
|
|
20231123,182400,297021140,6840,6840,6840,6840,0
|
|
20231123,182300,297021140,6840,6840,6840,6840,0
|
|
20231123,182200,297021140,6840,6840,6840,6840,0
|
|
20231123,182100,297021140,6840,6840,6840,6840,0
|
|
20231123,182000,297021140,6840,6840,6840,6840,0
|
|
20231123,181900,297021140,6840,6840,6840,6840,0
|
|
20231123,181800,297021140,6840,6840,6840,6840,769
|
|
20231123,181700,297021140,6840,6840,6840,6840,0
|
|
20231123,181600,297021140,6840,6840,6840,6840,0
|
|
20231123,181500,297021140,6840,6840,6840,6840,0
|
|
20231123,181400,297021140,6840,6840,6840,6840,0
|
|
20231123,181300,297021140,6840,6840,6840,6840,0
|
|
20231123,181200,297021140,6840,6840,6840,6840,0
|
|
20231123,181100,297021140,6840,6840,6840,6840,0
|
|
20231123,181000,297021140,6840,6840,6840,6840,0
|
|
20231123,180900,297021140,6840,6840,6840,6840,0
|
|
20231123,180800,297021140,6840,6840,6840,6840,0
|
|
20231123,180700,297021140,6840,6840,6840,6840,0
|
|
20231123,180600,297021140,6840,6840,6840,6840,0
|
|
20231123,180500,297021140,6840,6840,6840,6840,0
|
|
20231123,180400,297021140,6840,6840,6840,6840,0
|
|
20231123,180300,297021140,6840,6840,6840,6840,0
|
|
20231123,180200,297021140,6840,6840,6840,6840,0
|
|
20231123,180100,297021140,6840,6840,6840,6840,0
|
|
20231123,180000,297021140,6840,6840,6840,6840,0
|
|
20231123,175900,297021140,6840,6840,6840,6840,0
|
|
20231123,175800,297021140,6840,6840,6840,6840,0
|
|
20231123,175700,297021140,6840,6840,6840,6840,0
|
|
20231123,175600,297021140,6840,6840,6840,6840,0
|
|
20231123,175500,297021140,6840,6840,6840,6840,0
|
|
20231123,175400,297021140,6840,6840,6840,6840,0
|
|
20231123,175300,297021140,6840,6840,6840,6840,0
|
|
20231123,175200,297021140,6840,6840,6840,6840,0
|
|
20231123,175100,297021140,6840,6840,6840,6840,0
|
|
20231123,175000,297021140,6840,6840,6840,6840,0
|
|
20231123,174900,297021140,6840,6840,6840,6840,0
|
|
20231123,174800,297021140,6840,6840,6840,6840,769
|
|
20231123,174700,297021140,6840,6840,6840,6840,0
|
|
20231123,174600,297021140,6840,6840,6840,6840,0
|
|
20231123,174500,297021140,6840,6840,6840,6840,0
|
|
20231123,174400,297021140,6840,6840,6840,6840,0
|
|
20231123,174300,297021140,6840,6840,6840,6840,0
|
|
20231123,174200,297021140,6840,6840,6840,6840,0
|
|
20231123,174100,297021140,6840,6840,6840,6840,0
|
|
20231123,174000,297021140,6840,6840,6840,6840,0
|
|
20231123,173900,297021140,6840,6840,6840,6840,0
|
|
20231123,173800,297021140,6840,6840,6840,6840,0
|
|
20231123,173700,297021140,6840,6840,6840,6840,0
|
|
20231123,173600,297021140,6840,6840,6840,6840,0
|
|
20231123,173500,297021140,6840,6840,6840,6840,0
|
|
20231123,173400,297021140,6840,6840,6840,6840,0
|
|
20231123,173300,297021140,6840,6840,6840,6840,0
|
|
20231123,173200,297021140,6840,6840,6840,6840,0
|
|
20231123,173100,297021140,6840,6840,6840,6840,0
|
|
20231123,173000,297021140,6840,6840,6840,6840,0
|
|
20231123,172900,297021140,6840,6840,6840,6840,0
|
|
20231123,172800,297021140,6840,6840,6840,6840,0
|
|
20231123,172700,297021140,6840,6840,6840,6840,0
|
|
20231123,172600,297021140,6840,6840,6840,6840,0
|
|
20231123,172500,297021140,6840,6840,6840,6840,0
|
|
20231123,172400,297021140,6840,6840,6840,6840,0
|
|
20231123,172300,297021140,6840,6840,6840,6840,0
|
|
20231123,172200,297021140,6840,6840,6840,6840,0
|
|
20231123,172100,297021140,6840,6840,6840,6840,0
|
|
20231123,172000,297021140,6840,6840,6840,6840,0
|
|
20231123,171900,297021140,6840,6840,6840,6840,0
|
|
20231123,171800,297021140,6840,6840,6840,6840,769
|
|
20231123,171700,297021140,6840,6840,6840,6840,0
|
|
20231123,171600,297021140,6840,6840,6840,6840,0
|
|
20231123,171500,297021140,6840,6840,6840,6840,0
|
|
20231123,171400,297021140,6840,6840,6840,6840,0
|
|
20231123,171300,297021140,6840,6840,6840,6840,0
|
|
20231123,171200,297021140,6840,6840,6840,6840,0
|
|
20231123,171100,297021140,6840,6840,6840,6840,0
|
|
20231123,171000,297021140,6840,6840,6840,6840,0
|
|
20231123,170900,297021140,6840,6840,6840,6840,0
|
|
20231123,170800,297021140,6840,6840,6840,6840,0
|
|
20231123,170700,297021140,6840,6840,6840,6840,0
|
|
20231123,170600,297021140,6840,6840,6840,6840,0
|
|
20231123,170500,297021140,6840,6840,6840,6840,0
|
|
20231123,170400,297021140,6840,6840,6840,6840,0
|
|
20231123,170300,297021140,6840,6840,6840,6840,0
|
|
20231123,170200,297021140,6840,6840,6840,6840,0
|
|
20231123,170100,297021140,6840,6840,6840,6840,0
|
|
20231123,170000,297021140,6840,6840,6840,6840,0
|
|
20231123,165900,297021140,6840,6840,6840,6840,0
|
|
20231123,165800,297021140,6840,6840,6840,6840,0
|
|
20231123,165700,297021140,6840,6840,6840,6840,0
|
|
20231123,165600,297021140,6840,6840,6840,6840,0
|
|
20231123,165500,297021140,6840,6840,6840,6840,0
|
|
20231123,165400,297021140,6840,6840,6840,6840,0
|
|
20231123,165300,297021140,6840,6840,6840,6840,0
|
|
20231123,165200,297021140,6840,6840,6840,6840,0
|
|
20231123,165100,297021140,6840,6840,6840,6840,0
|
|
20231123,165000,297021140,6840,6840,6840,6840,0
|
|
20231123,164900,297021140,6840,6840,6840,6840,0
|
|
20231123,164800,297021140,6840,6840,6840,6840,769
|
|
20231123,164700,297021140,6840,6840,6840,6840,0
|
|
20231123,164600,297021140,6840,6840,6840,6840,0
|
|
20231123,164500,297021140,6840,6840,6840,6840,0
|
|
20231123,164400,297021140,6840,6840,6840,6840,0
|
|
20231123,164300,297021140,6840,6840,6840,6840,0
|
|
20231123,164200,297021140,6840,6840,6840,6840,0
|
|
20231123,164100,297021140,6840,6840,6840,6840,0
|
|
20231123,164000,297021140,6840,6840,6840,6840,0
|
|
20231123,163900,297021140,6840,6840,6840,6840,0
|
|
20231123,163800,297021140,6840,6840,6840,6840,0
|
|
20231123,163700,297021140,6840,6840,6840,6840,0
|
|
20231123,163600,297021140,6840,6840,6840,6840,0
|
|
20231123,163500,297021140,6840,6840,6840,6840,0
|
|
20231123,163400,297021140,6840,6840,6840,6840,0
|
|
20231123,163300,297021140,6840,6840,6840,6840,0
|
|
20231123,163200,297021140,6840,6840,6840,6840,0
|
|
20231123,163100,297021140,6840,6840,6840,6840,0
|
|
20231123,163000,297021140,6840,6840,6840,6840,0
|
|
20231123,162900,297021140,6840,6840,6840,6840,0
|
|
20231123,162800,297021140,6840,6840,6840,6840,0
|
|
20231123,162700,297021140,6840,6840,6840,6840,0
|
|
20231123,162600,297021140,6840,6840,6840,6840,0
|
|
20231123,162500,297021140,6840,6840,6840,6840,0
|
|
20231123,162400,297021140,6840,6840,6840,6840,0
|
|
20231123,162300,297021140,6840,6840,6840,6840,0
|
|
20231123,162200,297021140,6840,6840,6840,6840,0
|
|
20231123,162100,297021140,6840,6840,6840,6840,0
|
|
20231123,162000,297021140,6840,6840,6840,6840,0
|
|
20231123,161900,297021140,6840,6840,6840,6840,0
|
|
20231123,161800,297021140,6840,6840,6840,6840,769
|
|
20231123,161700,297021140,6840,6840,6840,6840,0
|
|
20231123,161600,297021140,6840,6840,6840,6840,0
|
|
20231123,161500,297021140,6840,6840,6840,6840,0
|
|
20231123,161400,297021140,6840,6840,6840,6840,0
|
|
20231123,161300,297021140,6840,6840,6840,6840,0
|
|
20231123,161200,297021140,6840,6840,6840,6840,0
|
|
20231123,161100,297021140,6840,6840,6840,6840,0
|
|
20231123,161000,297021140,6840,6840,6840,6840,0
|
|
20231123,160900,297021140,6840,6840,6840,6840,0
|
|
20231123,160800,297021140,6840,6840,6840,6840,0
|
|
20231123,160700,297021140,6840,6840,6840,6840,0
|
|
20231123,160600,297021140,6840,6840,6840,6840,0
|
|
20231123,160500,297021140,6840,6840,6840,6840,0
|
|
20231123,160400,297021140,6840,6840,6840,6840,0
|
|
20231123,160300,297021140,6840,6840,6840,6840,0
|
|
20231123,160200,297021140,6840,6840,6840,6840,0
|
|
20231123,160100,297021140,6840,6840,6840,6840,0
|
|
20231123,160000,297021140,6840,6840,6840,6840,0
|
|
20231123,155900,297021140,6840,6840,6840,6840,0
|
|
20231123,155800,297021140,6840,6840,6840,6840,0
|
|
20231123,155700,297021140,6840,6840,6840,6840,0
|
|
20231123,155600,297021140,6840,6840,6840,6840,0
|
|
20231123,155500,297021140,6840,6840,6840,6840,0
|
|
20231123,155400,297021140,6840,6840,6840,6840,0
|
|
20231123,155300,297021140,6840,6840,6840,6840,0
|
|
20231123,155200,297021140,6840,6840,6840,6840,0
|
|
20231123,155100,297021140,6840,6840,6840,6840,0
|
|
20231123,155000,297021140,6840,6840,6840,6840,0
|
|
20231123,154900,297021140,6840,6840,6840,6840,0
|
|
20231123,154800,297021140,6840,6840,6840,6840,769
|
|
20231123,154700,297021140,6840,6840,6840,6840,0
|
|
20231123,154600,297021140,6840,6840,6840,6840,0
|
|
20231123,154500,297021140,6840,6840,6840,6840,0
|
|
20231123,154400,297021140,6840,6840,6840,6840,0
|
|
20231123,154300,297021140,6840,6840,6840,6840,0
|
|
20231123,154200,297021140,6840,6840,6840,6840,0
|
|
20231123,154100,297021140,6840,6840,6840,6840,0
|
|
20231123,154000,297021140,6840,6840,6840,6840,0
|
|
20231123,153900,297021140,6840,6840,6840,6840,0
|
|
20231123,153800,297021140,6840,6840,6840,6840,0
|
|
20231123,153700,297021140,6840,6840,6840,6840,0
|
|
20231123,153600,297021140,6840,6840,6840,6840,0
|
|
20231123,153500,297021140,6840,6840,6840,6840,0
|
|
20231123,153400,297021140,6840,6840,6840,6840,0
|
|
20231123,153300,297021140,6840,6840,6840,6840,0
|
|
20231123,153200,297021140,6840,6840,6840,6840,0
|
|
20231123,153100,297021140,6840,6840,6840,6840,0
|
|
20231123,153000,297021140,6840,6840,6840,6840,769
|
|
20231123,152900,291761180,6830,6830,6830,6830,0
|
|
20231123,152800,291761180,6830,6830,6830,6830,0
|
|
20231123,152700,291761180,6830,6830,6830,6830,0
|
|
20231123,152600,291761180,6830,6830,6830,6830,0
|
|
20231123,152500,291761180,6830,6830,6830,6830,0
|
|
20231123,152400,291761180,6830,6830,6830,6830,0
|
|
20231123,152300,291761180,6830,6830,6830,6830,0
|
|
20231123,152200,291761180,6830,6830,6830,6830,0
|
|
20231123,152100,291761180,6830,6830,6830,6830,0
|
|
20231123,152000,291761180,6830,6830,6830,6830,0
|
|
20231123,151900,291761180,6830,6820,6830,6820,25
|
|
20231123,151800,291590670,6820,6820,6820,6820,14
|
|
20231123,151700,291495190,6820,6820,6820,6820,14
|
|
20231123,151600,291399710,6790,6790,6790,6790,2
|
|
20231123,151500,291386130,6830,6830,6830,6830,0
|
|
20231123,151400,291386130,6830,6830,6830,6830,0
|
|
20231123,151300,291386130,6830,6820,6830,6820,11
|
|
20231123,151200,291311090,6820,6820,6820,6820,0
|
|
20231123,151100,291311090,6820,6820,6820,6820,264
|
|
20231123,151000,289510610,6820,6820,6820,6820,0
|
|
20231123,150900,289510610,6820,6820,6820,6820,0
|
|
20231123,150800,289510610,6820,6820,6820,6790,24
|
|
20231123,150700,289346960,6820,6820,6820,6820,2
|
|
20231123,150600,289333320,6830,6830,6830,6830,27
|
|
20231123,150500,289148910,6830,6830,6830,6830,44
|
|
20231123,150400,288848390,6830,6830,6830,6830,0
|
|
20231123,150300,288848390,6830,6830,6830,6830,8
|
|
20231123,150200,288793750,6830,6830,6830,6830,0
|
|
20231123,150100,288793750,6830,6830,6830,6830,0
|
|
20231123,150000,288793750,6830,6800,6830,6790,128
|
|
20231123,145900,287923340,6820,6820,6820,6810,311
|
|
20231123,145800,285802410,6830,6820,6830,6820,8
|
|
20231123,145700,285747820,6820,6820,6820,6820,1000
|
|
20231123,145600,278927820,6820,6790,6820,6790,1009
|
|
20231123,145500,272076380,6820,6820,6820,6820,0
|
|
20231123,145400,272076380,6820,6820,6820,6820,0
|
|
20231123,145300,272076380,6820,6820,6820,6810,106
|
|
20231123,145200,271353490,6820,6820,6820,6820,0
|
|
20231123,145100,271353490,6820,6820,6820,6820,0
|
|
20231123,145000,271353490,6820,6820,6820,6820,7
|
|
20231123,144900,271305750,6790,6790,6790,6790,0
|
|
20231123,144800,271305750,6790,6820,6820,6790,6
|
|
20231123,144700,271264860,6830,6830,6830,6830,0
|
|
20231123,144600,271264860,6830,6830,6830,6830,0
|
|
20231123,144500,271264860,6830,6830,6830,6830,0
|
|
20231123,144400,271264860,6830,6830,6830,6830,0
|
|
20231123,144300,271264860,6830,6830,6830,6830,0
|
|
20231123,144200,271264860,6830,6830,6830,6830,0
|
|
20231123,144100,271264860,6830,6830,6830,6830,0
|
|
20231123,144000,271264860,6830,6830,6830,6830,0
|
|
20231123,143900,271264860,6830,6820,6830,6820,5
|
|
20231123,143800,271230740,6830,6830,6830,6830,0
|
|
20231123,143700,271230740,6830,6830,6830,6830,0
|
|
20231123,143600,271230740,6830,6820,6830,6820,442
|
|
20231123,143500,268213310,6820,6790,6820,6790,15
|
|
20231123,143400,268111340,6790,6790,6790,6790,0
|
|
20231123,143300,268111340,6790,6810,6810,6790,90
|
|
20231123,143200,267500050,6830,6830,6830,6830,0
|
|
20231123,143100,267500050,6830,6820,6830,6820,8
|
|
20231123,143000,267445430,6840,6840,6840,6840,0
|
|
20231123,142900,267445430,6840,6840,6840,6840,0
|
|
20231123,142800,267445430,6840,6840,6840,6840,0
|
|
20231123,142700,267445430,6840,6840,6840,6840,0
|
|
20231123,142600,267445430,6840,6840,6840,6840,443
|
|
20231123,142500,264415310,6840,6840,6840,6840,0
|
|
20231123,142400,264415310,6840,6840,6840,6840,0
|
|
20231123,142300,264415310,6840,6840,6840,6840,0
|
|
20231123,142200,264415310,6840,6840,6840,6840,0
|
|
20231123,142100,264415310,6840,6840,6840,6840,1
|
|
20231123,142000,264408470,6840,6840,6840,6840,0
|
|
20231123,141900,264408470,6840,6840,6840,6840,0
|
|
20231123,141800,264408470,6840,6840,6840,6840,0
|
|
20231123,141700,264408470,6840,6840,6840,6840,0
|
|
20231123,141600,264408470,6840,6830,6840,6830,444
|
|
20231123,141500,261373560,6830,6830,6830,6830,0
|
|
20231123,141400,261373560,6830,6830,6830,6830,0
|
|
20231123,141300,261373560,6830,6800,6830,6800,248
|
|
20231123,141200,259686980,6800,6780,6800,6780,93
|
|
20231123,141100,259054840,6800,6800,6800,6800,7
|
|
20231123,141000,259007240,6780,6800,6800,6780,136
|
|
20231123,140900,258084440,6850,6850,6850,6850,0
|
|
20231123,140800,258084440,6850,6850,6850,6850,0
|
|
20231123,140700,258084440,6850,6850,6850,6850,0
|
|
20231123,140600,258084440,6850,6840,6850,6840,441
|
|
20231123,140500,255066850,6840,6840,6840,6840,0
|
|
20231123,140400,255066850,6840,6820,6840,6820,4
|
|
20231123,140300,255039550,6780,6780,6780,6780,0
|
|
20231123,140200,255039550,6780,6820,6840,6780,109
|
|
20231123,140100,254297930,6840,6840,6840,6840,0
|
|
20231123,140000,254297930,6840,6840,6840,6840,0
|
|
20231123,135900,254297930,6840,6840,6840,6840,0
|
|
20231123,135800,254297930,6840,6840,6840,6840,0
|
|
20231123,135700,254297930,6840,6840,6840,6840,0
|
|
20231123,135600,254297930,6840,6820,6840,6820,444
|
|
20231123,135500,251262430,6830,6830,6830,6830,0
|
|
20231123,135400,251262430,6830,6800,6830,6800,165
|
|
20231123,135300,250140310,6830,6820,6830,6820,10
|
|
20231123,135200,250072100,6800,6800,6800,6800,339
|
|
20231123,135100,247766900,6840,6840,6840,6840,0
|
|
20231123,135000,247766900,6840,6840,6840,6840,0
|
|
20231123,134900,247766900,6840,6840,6840,6840,0
|
|
20231123,134800,247766900,6840,6840,6840,6840,5
|
|
20231123,134700,247732700,6840,6840,6840,6840,44
|
|
20231123,134600,247431740,6840,6830,6840,6830,442
|
|
20231123,134500,244409940,6830,6830,6830,6830,2
|
|
20231123,134400,244396280,6850,6850,6850,6850,0
|
|
20231123,134300,244396280,6850,6850,6850,6850,0
|
|
20231123,134200,244396280,6850,6850,6850,6850,0
|
|
20231123,134100,244396280,6850,6850,6850,6850,0
|
|
20231123,134000,244396280,6850,6850,6850,6850,0
|
|
20231123,133900,244396280,6850,6850,6850,6850,0
|
|
20231123,133800,244396280,6850,6850,6850,6850,0
|
|
20231123,133700,244396280,6850,6770,6850,6770,5
|
|
20231123,133600,244362210,6850,6830,6850,6830,463
|
|
20231123,133500,241196810,6830,6830,6830,6830,7
|
|
20231123,133400,241149000,6760,6760,6760,6760,0
|
|
20231123,133300,241149000,6760,6820,6820,6760,6177
|
|
20231123,133200,199029840,6820,6790,6840,6770,1259
|
|
20231123,133100,190494210,6800,6800,6800,6800,0
|
|
20231123,133000,190494210,6800,6800,6800,6800,0
|
|
20231123,132900,190494210,6800,6800,6800,6800,0
|
|
20231123,132800,190494210,6800,6800,6800,6800,114
|
|
20231123,132700,189719010,6800,6800,6800,6800,83
|
|
20231123,132600,189154610,6800,6840,6850,6800,648
|
|
20231123,132500,184726640,6850,6850,6850,6850,0
|
|
20231123,132400,184726640,6850,6850,6850,6850,0
|
|
20231123,132300,184726640,6850,6850,6850,6850,0
|
|
20231123,132200,184726640,6850,6850,6850,6850,231
|
|
20231123,132100,183144290,6850,6850,6850,6850,0
|
|
20231123,132000,183144290,6850,6850,6850,6850,0
|
|
20231123,131900,183144290,6850,6840,6850,6840,4
|
|
20231123,131800,183116920,6840,6840,6840,6840,300
|
|
20231123,131700,181064920,6840,6840,6840,6840,0
|
|
20231123,131600,181064920,6840,6830,6840,6830,441
|
|
20231123,131500,178050920,6830,6830,6830,6830,0
|
|
20231123,131400,178050920,6830,6830,6830,6830,0
|
|
20231123,131300,178050920,6830,6830,6830,6830,0
|
|
20231123,131200,178050920,6830,6830,6830,6830,0
|
|
20231123,131100,178050920,6830,6830,6830,6830,0
|
|
20231123,131000,178050920,6830,6830,6830,6830,1
|
|
20231123,130900,178044090,6830,6830,6830,6830,20
|
|
20231123,130800,177907490,6830,6830,6830,6830,40
|
|
20231123,130700,177634290,6840,6840,6840,6840,0
|
|
20231123,130600,177634290,6840,6840,6840,6840,23
|
|
20231123,130500,177476970,6750,6750,6750,6750,0
|
|
20231123,130400,177476970,6750,6830,6830,6750,5637
|
|
20231123,130300,139294310,6840,6840,6840,6840,70
|
|
20231123,130200,138815510,6830,6830,6830,6830,1
|
|
20231123,130100,138808680,6840,6840,6840,6840,0
|
|
20231123,130000,138808680,6840,6840,6840,6840,18
|
|
20231123,125900,138685560,6840,6840,6840,6840,434
|
|
20231123,125800,135717000,6840,6840,6840,6840,0
|
|
20231123,125700,135717000,6840,6840,6840,6840,0
|
|
20231123,125600,135717000,6840,6840,6840,6840,441
|
|
20231123,125500,132700560,6840,6840,6840,6840,4
|
|
20231123,125400,132673200,6840,6840,6840,6840,0
|
|
20231123,125300,132673200,6840,6820,6840,6820,19
|
|
20231123,125200,132543440,6840,6840,6840,6840,0
|
|
20231123,125100,132543440,6840,6810,6840,6810,21
|
|
20231123,125000,132400100,6840,6840,6840,6840,0
|
|
20231123,124900,132400100,6840,6840,6840,6840,0
|
|
20231123,124800,132400100,6840,6840,6840,6840,0
|
|
20231123,124700,132400100,6840,6840,6840,6840,0
|
|
20231123,124600,132400100,6840,6840,6840,6840,442
|
|
20231123,124500,129376820,6840,6840,6840,6840,0
|
|
20231123,124400,129376820,6840,6840,6840,6840,0
|
|
20231123,124300,129376820,6840,6840,6840,6840,0
|
|
20231123,124200,129376820,6840,6840,6840,6840,0
|
|
20231123,124100,129376820,6840,6840,6840,6840,0
|
|
20231123,124000,129376820,6840,6840,6840,6840,0
|
|
20231123,123900,129376820,6840,6840,6840,6840,5
|
|
20231123,123800,129342620,6810,6810,6810,6810,100
|
|
20231123,123700,128661620,6840,6840,6840,6840,0
|
|
20231123,123600,128661620,6840,6830,6840,6830,441
|
|
20231123,123500,125645860,6830,6830,6830,6830,4
|
|
20231123,123400,125618540,6800,6800,6800,6800,0
|
|
20231123,123300,125618540,6800,6800,6800,6800,1
|
|
20231123,123200,125611740,6830,6830,6830,6830,0
|
|
20231123,123100,125611740,6830,6820,6830,6810,501
|
|
20231123,123000,122197630,6830,6830,6830,6830,2
|
|
20231123,122900,122183970,6830,6830,6830,6830,0
|
|
20231123,122800,122183970,6830,6830,6830,6830,18
|
|
20231123,122700,122061030,6840,6840,6840,6840,0
|
|
20231123,122600,122061030,6840,6830,6840,6790,475
|
|
20231123,122500,118814110,6830,6830,6830,6830,0
|
|
20231123,122400,118814110,6830,6790,6830,6790,7
|
|
20231123,122300,118766500,6830,6830,6830,6830,0
|
|
20231123,122200,118766500,6830,6830,6830,6830,624
|
|
20231123,122100,114504580,6830,6830,6830,6830,0
|
|
20231123,122000,114504580,6830,6830,6830,6830,0
|
|
20231123,121900,114504580,6830,6830,6830,6830,0
|
|
20231123,121800,114504580,6830,6830,6830,6830,0
|
|
20231123,121700,114504580,6830,6830,6830,6830,0
|
|
20231123,121600,114504580,6830,6820,6830,6820,441
|
|
20231123,121500,111494410,6830,6830,6830,6830,0
|
|
20231123,121400,111494410,6830,6790,6830,6790,64
|
|
20231123,121300,111059800,6790,6790,6790,6790,0
|
|
20231123,121200,111059800,6790,6790,6790,6790,1000
|
|
20231123,121100,104269800,6790,6790,6790,6790,132
|
|
20231123,121000,103373520,6790,6810,6810,6790,1302
|
|
20231123,120900,94531540,6820,6820,6820,6820,40
|
|
20231123,120800,94258740,6810,6820,6820,6810,17
|
|
20231123,120700,94142950,6790,6790,6790,6790,150
|
|
20231123,120600,93124450,6820,6820,6820,6820,441
|
|
20231123,120500,90116830,6820,6820,6820,6820,0
|
|
20231123,120400,90116830,6820,6820,6820,6820,0
|
|
20231123,120300,90116830,6820,6820,6820,6820,0
|
|
20231123,120200,90116830,6820,6820,6820,6820,0
|
|
20231123,120100,90116830,6820,6820,6820,6820,0
|
|
20231123,120000,90116830,6820,6820,6820,6820,0
|
|
20231123,115900,90116830,6820,6810,6820,6810,13
|
|
20231123,115800,90028290,6820,6820,6820,6820,0
|
|
20231123,115700,90028290,6820,6820,6820,6820,0
|
|
20231123,115600,90028290,6820,6810,6820,6810,441
|
|
20231123,115500,87023100,6810,6810,6810,6810,0
|
|
20231123,115400,87023100,6810,6810,6810,6810,0
|
|
20231123,115300,87023100,6810,6810,6810,6810,0
|
|
20231123,115200,87023100,6810,6810,6810,6810,0
|
|
20231123,115100,87023100,6810,6810,6810,6810,0
|
|
20231123,115000,87023100,6810,6810,6810,6810,0
|
|
20231123,114900,87023100,6810,6810,6810,6810,0
|
|
20231123,114800,87023100,6810,6810,6810,6810,0
|
|
20231123,114700,87023100,6810,6810,6810,6810,0
|
|
20231123,114600,87023100,6810,6800,6810,6800,464
|
|
20231123,114500,83866170,6800,6800,6800,6800,0
|
|
20231123,114400,83866170,6800,6800,6800,6800,0
|
|
20231123,114300,83866170,6800,6800,6800,6800,0
|
|
20231123,114200,83866170,6800,6800,6800,6800,0
|
|
20231123,114100,83866170,6800,6800,6800,6800,22
|
|
20231123,114000,83716570,6800,6800,6800,6800,59
|
|
20231123,113900,83315370,6790,6800,6800,6790,4
|
|
20231123,113800,83288180,6800,6800,6800,6800,99
|
|
20231123,113700,82614980,6800,6800,6800,6800,1
|
|
20231123,113600,82608180,6820,6820,6820,6790,501
|
|
20231123,113500,79191420,6820,6820,6820,6790,58
|
|
20231123,113400,78795950,6800,6800,6800,6800,515
|
|
20231123,113300,75293950,6820,6820,6820,6820,1
|
|
20231123,113200,75287130,6820,6820,6820,6820,0
|
|
20231123,113100,75287130,6820,6820,6820,6820,0
|
|
20231123,113000,75287130,6820,6820,6820,6820,0
|
|
20231123,112900,75287130,6820,6820,6820,6820,11
|
|
20231123,112800,75212110,6800,6800,6800,6800,2
|
|
20231123,112700,75198510,6800,6800,6800,6800,2
|
|
20231123,112600,75184910,6790,6810,6820,6790,691
|
|
20231123,112500,70483500,6810,6810,6810,6810,9
|
|
20231123,112400,70422210,6810,6810,6810,6810,0
|
|
20231123,112300,70422210,6810,6810,6810,6810,0
|
|
20231123,112200,70422210,6810,6810,6810,6810,0
|
|
20231123,112100,70422210,6810,6810,6810,6810,8
|
|
20231123,112000,70367730,6800,6810,6810,6800,33
|
|
20231123,111900,70143030,6810,6810,6810,6810,0
|
|
20231123,111800,70143030,6810,6810,6810,6810,22
|
|
20231123,111700,69993210,6790,6790,6790,6790,28
|
|
20231123,111600,69803090,6810,6800,6810,6800,448
|
|
20231123,111500,66756620,6790,6790,6790,6790,4
|
|
20231123,111400,66729460,6790,6790,6790,6790,0
|
|
20231123,111300,66729460,6790,6790,6790,6790,0
|
|
20231123,111200,66729460,6790,6790,6790,6790,0
|
|
20231123,111100,66729460,6790,6790,6790,6790,1
|
|
20231123,111000,66722670,6810,6800,6810,6790,807
|
|
20231123,110900,61235030,6800,6800,6800,6800,2
|
|
20231123,110800,61221430,6810,6790,6810,6790,41
|
|
20231123,110700,60942970,6810,6810,6810,6810,0
|
|
20231123,110600,60942970,6810,6800,6810,6800,441
|
|
20231123,110500,57940740,6800,6800,6800,6800,0
|
|
20231123,110400,57940740,6800,6800,6800,6800,2
|
|
20231123,110300,57927140,6790,6790,6790,6790,0
|
|
20231123,110200,57927140,6790,6790,6790,6790,0
|
|
20231123,110100,57927140,6790,6800,6800,6790,112
|
|
20231123,110000,57165660,6800,6800,6800,6800,137
|
|
20231123,105900,56234060,6800,6800,6800,6800,0
|
|
20231123,105800,56234060,6800,6800,6800,6800,2
|
|
20231123,105700,56220460,6810,6810,6810,6810,0
|
|
20231123,105600,56220460,6810,6810,6810,6810,442
|
|
20231123,105500,53210440,6810,6810,6810,6810,0
|
|
20231123,105400,53210440,6810,6810,6810,6810,0
|
|
20231123,105300,53210440,6810,6790,6810,6790,20
|
|
20231123,105200,53074470,6770,6800,6810,6770,87
|
|
20231123,105100,52485090,6800,6800,6800,6800,0
|
|
20231123,105000,52485090,6800,6790,6800,6790,6
|
|
20231123,104900,52444340,6800,6800,6800,6800,0
|
|
20231123,104800,52444340,6800,6800,6800,6800,0
|
|
20231123,104700,52444340,6800,6800,6800,6800,14
|
|
20231123,104600,52349140,6800,6800,6800,6800,441
|
|
20231123,104500,49350340,6800,6800,6800,6800,0
|
|
20231123,104400,49350340,6800,6800,6800,6800,0
|
|
20231123,104300,49350340,6800,6800,6800,6800,0
|
|
20231123,104200,49350340,6800,6800,6800,6800,20
|
|
20231123,104100,49214340,6800,6800,6800,6800,0
|
|
20231123,104000,49214340,6800,6800,6800,6800,0
|
|
20231123,103900,49214340,6800,6800,6800,6800,0
|
|
20231123,103800,49214340,6800,6800,6800,6800,0
|
|
20231123,103700,49214340,6800,6800,6800,6800,0
|
|
20231123,103600,49214340,6800,6800,6800,6800,1
|
|
20231123,103500,49207540,6750,6750,6750,6750,0
|
|
20231123,103400,49207540,6750,6750,6750,6750,0
|
|
20231123,103300,49207540,6750,6750,6750,6750,0
|
|
20231123,103200,49207540,6750,6800,6800,6750,152
|
|
20231123,103100,48178740,6790,6800,6800,6790,102
|
|
20231123,103000,47485280,6780,6780,6780,6780,0
|
|
20231123,102900,47485280,6780,6780,6780,6780,0
|
|
20231123,102800,47485280,6780,6780,6780,6780,0
|
|
20231123,102700,47485280,6780,6780,6780,6780,508
|
|
20231123,102600,44041040,6800,6790,6800,6790,441
|
|
20231123,102500,41044620,6790,6790,6790,6790,0
|
|
20231123,102400,41044620,6790,6790,6790,6790,0
|
|
20231123,102300,41044620,6790,6790,6790,6790,0
|
|
20231123,102200,41044620,6790,6790,6790,6790,0
|
|
20231123,102100,41044620,6790,6790,6790,6790,0
|
|
20231123,102000,41044620,6790,6790,6790,6790,0
|
|
20231123,101900,41044620,6790,6790,6790,6790,0
|
|
20231123,101800,41044620,6790,6790,6790,6790,2
|
|
20231123,101700,41031040,6780,6780,6780,6780,0
|
|
20231123,101600,41031040,6780,6770,6780,6770,441
|
|
20231123,101500,38044190,6770,6770,6770,6770,10
|
|
20231123,101400,37976490,6770,6770,6770,6770,0
|
|
20231123,101300,37976490,6770,6770,6770,6770,0
|
|
20231123,101200,37976490,6770,6770,6770,6770,0
|
|
20231123,101100,37976490,6770,6770,6770,6770,3
|
|
20231123,101000,37956180,6730,6730,6730,6730,0
|
|
20231123,100900,37956180,6730,6730,6730,6730,85
|
|
20231123,100800,37384130,6770,6740,6770,6740,115
|
|
20231123,100700,36608880,6770,6770,6770,6770,0
|
|
20231123,100600,36608880,6770,6770,6770,6770,11
|
|
20231123,100500,36534410,6720,6720,6720,6720,7
|
|
20231123,100400,36487370,6720,6720,6720,6720,13
|
|
20231123,100300,36400010,6770,6760,6770,6760,16
|
|
20231123,100200,36291840,6720,6760,6760,6720,22
|
|
20231123,100100,36143650,6750,6750,6750,6750,0
|
|
20231123,100000,36143650,6750,6750,6750,6750,0
|
|
20231123,095900,36143650,6750,6750,6750,6750,6
|
|
20231123,095800,36103150,6760,6760,6760,6760,0
|
|
20231123,095700,36103150,6760,6760,6760,6760,0
|
|
20231123,095600,36103150,6760,6750,6760,6750,442
|
|
20231123,095500,33116050,6750,6750,6750,6750,18
|
|
20231123,095400,32994550,6720,6720,6720,6720,0
|
|
20231123,095300,32994550,6720,6730,6730,6710,1110
|
|
20231123,095200,25535960,6760,6730,6760,6730,21
|
|
20231123,095100,25394280,6760,6760,6760,6760,0
|
|
20231123,095000,25394280,6760,6760,6760,6760,0
|
|
20231123,094900,25394280,6760,6760,6760,6760,0
|
|
20231123,094800,25394280,6760,6760,6760,6760,0
|
|
20231123,094700,25394280,6760,6760,6760,6760,0
|
|
20231123,094600,25394280,6760,6760,6760,6760,441
|
|
20231123,094500,22413120,6760,6760,6760,6760,0
|
|
20231123,094400,22413120,6760,6760,6760,6760,0
|
|
20231123,094300,22413120,6760,6730,6760,6730,7
|
|
20231123,094200,22365830,6730,6730,6730,6730,18
|
|
20231123,094100,22244690,6760,6760,6760,6760,0
|
|
20231123,094000,22244690,6760,6760,6760,6760,0
|
|
20231123,093900,22244690,6760,6760,6760,6760,2
|
|
20231123,093800,22231170,6760,6760,6760,6760,3
|
|
20231123,093700,22210890,6760,6760,6760,6760,0
|
|
20231123,093600,22210890,6760,6760,6760,6760,49
|
|
20231123,093500,21879650,6720,6760,6770,6720,57
|
|
20231123,093400,21495970,6770,6730,6770,6720,204
|
|
20231123,093300,20124920,6770,6770,6770,6770,0
|
|
20231123,093200,20124920,6770,6770,6770,6770,0
|
|
20231123,093100,20124920,6770,6730,6770,6730,113
|
|
20231123,093000,19364110,6730,6730,6730,6730,75
|
|
20231123,092900,18859360,6740,6760,6760,6740,78
|
|
20231123,092800,18333560,6760,6760,6760,6760,6
|
|
20231123,092700,18293000,6740,6740,6740,6740,11
|
|
20231123,092600,18218860,6760,6760,6770,6760,514
|
|
20231123,092500,14740030,6770,6770,6770,6770,0
|
|
20231123,092400,14740030,6770,6760,6770,6760,11
|
|
20231123,092300,14665660,6740,6740,6740,6740,0
|
|
20231123,092200,14665660,6740,6740,6740,6740,5
|
|
20231123,092100,14631960,6770,6770,6770,6770,0
|
|
20231123,092000,14631960,6770,6770,6770,6770,150
|
|
20231123,091900,13616460,6770,6740,6770,6740,51
|
|
20231123,091800,13272690,6770,6760,6770,6760,37
|
|
20231123,091700,13022560,6760,6760,6760,6760,7
|
|
20231123,091600,12975240,6760,6750,6760,6750,444
|
|
20231123,091500,9973920,6750,6740,6750,6740,153
|
|
20231123,091400,8942680,6740,6740,6740,6740,63
|
|
20231123,091300,8518060,6750,6750,6750,6750,166
|
|
20231123,091200,7397560,6750,6750,6750,6750,0
|
|
20231123,091100,7397560,6750,6750,6750,6750,0
|
|
20231123,091000,7397560,6750,6750,6750,6750,0
|
|
20231123,090900,7397560,6750,6720,6750,6720,38
|
|
20231123,090800,7142140,6750,6750,6750,6750,30
|
|
20231123,090700,6939640,6760,6750,6760,6750,29
|
|
20231123,090600,6743690,6720,6790,6800,6720,476
|
|
20231123,090500,3510620,6790,6790,6790,6780,12
|
|
20231123,090400,3429160,6790,6790,6790,6790,0
|
|
20231123,090300,3429160,6790,6790,6790,6790,0
|
|
20231123,090200,3429160,6790,6790,6790,6790,3
|
|
20231123,090100,3408790,6710,6710,6710,6710,0
|
|
20231123,090000,3408790,6710,6760,6800,6710,426
|