662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,195900,408357830,6940,6940,6940,6940,2112
|
|
20231124,195800,408357830,6940,6940,6940,6940,0
|
|
20231124,195700,408357830,6940,6940,6940,6940,0
|
|
20231124,195600,408357830,6940,6940,6940,6940,0
|
|
20231124,195500,408357830,6940,6940,6940,6940,0
|
|
20231124,195400,408357830,6940,6940,6940,6940,0
|
|
20231124,195300,408357830,6940,6940,6940,6940,0
|
|
20231124,195200,408357830,6940,6940,6940,6940,0
|
|
20231124,195100,408357830,6940,6940,6940,6940,0
|
|
20231124,195000,408357830,6940,6940,6940,6940,0
|
|
20231124,194900,408357830,6940,6940,6940,6940,0
|
|
20231124,194800,408357830,6940,6940,6940,6940,0
|
|
20231124,194700,408357830,6940,6940,6940,6940,0
|
|
20231124,194600,408357830,6940,6940,6940,6940,0
|
|
20231124,194500,408357830,6940,6940,6940,6940,0
|
|
20231124,194400,408357830,6940,6940,6940,6940,0
|
|
20231124,194300,408357830,6940,6940,6940,6940,0
|
|
20231124,194200,408357830,6940,6940,6940,6940,0
|
|
20231124,194100,408357830,6940,6940,6940,6940,0
|
|
20231124,194000,408357830,6940,6940,6940,6940,0
|
|
20231124,193900,408357830,6940,6940,6940,6940,0
|
|
20231124,193800,408357830,6940,6940,6940,6940,0
|
|
20231124,193700,408357830,6940,6940,6940,6940,0
|
|
20231124,193600,408357830,6940,6940,6940,6940,0
|
|
20231124,193500,408357830,6940,6940,6940,6940,0
|
|
20231124,193400,408357830,6940,6940,6940,6940,0
|
|
20231124,193300,408357830,6940,6940,6940,6940,0
|
|
20231124,193200,408357830,6940,6940,6940,6940,0
|
|
20231124,193100,408357830,6940,6940,6940,6940,0
|
|
20231124,193000,408357830,6940,6940,6940,6940,0
|
|
20231124,192900,408357830,6940,6940,6940,6940,2112
|
|
20231124,192800,408357830,6940,6940,6940,6940,0
|
|
20231124,192700,408357830,6940,6940,6940,6940,0
|
|
20231124,192600,408357830,6940,6940,6940,6940,0
|
|
20231124,192500,408357830,6940,6940,6940,6940,0
|
|
20231124,192400,408357830,6940,6940,6940,6940,0
|
|
20231124,192300,408357830,6940,6940,6940,6940,0
|
|
20231124,192200,408357830,6940,6940,6940,6940,0
|
|
20231124,192100,408357830,6940,6940,6940,6940,0
|
|
20231124,192000,408357830,6940,6940,6940,6940,0
|
|
20231124,191900,408357830,6940,6940,6940,6940,0
|
|
20231124,191800,408357830,6940,6940,6940,6940,0
|
|
20231124,191700,408357830,6940,6940,6940,6940,0
|
|
20231124,191600,408357830,6940,6940,6940,6940,0
|
|
20231124,191500,408357830,6940,6940,6940,6940,0
|
|
20231124,191400,408357830,6940,6940,6940,6940,0
|
|
20231124,191300,408357830,6940,6940,6940,6940,0
|
|
20231124,191200,408357830,6940,6940,6940,6940,0
|
|
20231124,191100,408357830,6940,6940,6940,6940,0
|
|
20231124,191000,408357830,6940,6940,6940,6940,0
|
|
20231124,190900,408357830,6940,6940,6940,6940,0
|
|
20231124,190800,408357830,6940,6940,6940,6940,0
|
|
20231124,190700,408357830,6940,6940,6940,6940,0
|
|
20231124,190600,408357830,6940,6940,6940,6940,0
|
|
20231124,190500,408357830,6940,6940,6940,6940,0
|
|
20231124,190400,408357830,6940,6940,6940,6940,0
|
|
20231124,190300,408357830,6940,6940,6940,6940,0
|
|
20231124,190200,408357830,6940,6940,6940,6940,0
|
|
20231124,190100,408357830,6940,6940,6940,6940,0
|
|
20231124,190000,408357830,6940,6940,6940,6940,0
|
|
20231124,185900,408357830,6940,6940,6940,6940,2112
|
|
20231124,185800,408357830,6940,6940,6940,6940,0
|
|
20231124,185700,408357830,6940,6940,6940,6940,0
|
|
20231124,185600,408357830,6940,6940,6940,6940,0
|
|
20231124,185500,408357830,6940,6940,6940,6940,0
|
|
20231124,185400,408357830,6940,6940,6940,6940,0
|
|
20231124,185300,408357830,6940,6940,6940,6940,0
|
|
20231124,185200,408357830,6940,6940,6940,6940,0
|
|
20231124,185100,408357830,6940,6940,6940,6940,0
|
|
20231124,185000,408357830,6940,6940,6940,6940,0
|
|
20231124,184900,408357830,6940,6940,6940,6940,0
|
|
20231124,184800,408357830,6940,6940,6940,6940,0
|
|
20231124,184700,408357830,6940,6940,6940,6940,0
|
|
20231124,184600,408357830,6940,6940,6940,6940,0
|
|
20231124,184500,408357830,6940,6940,6940,6940,0
|
|
20231124,184400,408357830,6940,6940,6940,6940,0
|
|
20231124,184300,408357830,6940,6940,6940,6940,0
|
|
20231124,184200,408357830,6940,6940,6940,6940,0
|
|
20231124,184100,408357830,6940,6940,6940,6940,0
|
|
20231124,184000,408357830,6940,6940,6940,6940,0
|
|
20231124,183900,408357830,6940,6940,6940,6940,0
|
|
20231124,183800,408357830,6940,6940,6940,6940,0
|
|
20231124,183700,408357830,6940,6940,6940,6940,0
|
|
20231124,183600,408357830,6940,6940,6940,6940,0
|
|
20231124,183500,408357830,6940,6940,6940,6940,0
|
|
20231124,183400,408357830,6940,6940,6940,6940,0
|
|
20231124,183300,408357830,6940,6940,6940,6940,0
|
|
20231124,183200,408357830,6940,6940,6940,6940,0
|
|
20231124,183100,408357830,6940,6940,6940,6940,0
|
|
20231124,183000,408357830,6940,6940,6940,6940,0
|
|
20231124,182900,408357830,6940,6940,6940,6940,2112
|
|
20231124,182800,408357830,6940,6940,6940,6940,0
|
|
20231124,182700,408357830,6940,6940,6940,6940,0
|
|
20231124,182600,408357830,6940,6940,6940,6940,0
|
|
20231124,182500,408357830,6940,6940,6940,6940,0
|
|
20231124,182400,408357830,6940,6940,6940,6940,0
|
|
20231124,182300,408357830,6940,6940,6940,6940,0
|
|
20231124,182200,408357830,6940,6940,6940,6940,0
|
|
20231124,182100,408357830,6940,6940,6940,6940,0
|
|
20231124,182000,408357830,6940,6940,6940,6940,0
|
|
20231124,181900,408357830,6940,6940,6940,6940,0
|
|
20231124,181800,408357830,6940,6940,6940,6940,0
|
|
20231124,181700,408357830,6940,6940,6940,6940,0
|
|
20231124,181600,408357830,6940,6940,6940,6940,0
|
|
20231124,181500,408357830,6940,6940,6940,6940,0
|
|
20231124,181400,408357830,6940,6940,6940,6940,0
|
|
20231124,181300,408357830,6940,6940,6940,6940,0
|
|
20231124,181200,408357830,6940,6940,6940,6940,0
|
|
20231124,181100,408357830,6940,6940,6940,6940,0
|
|
20231124,181000,408357830,6940,6940,6940,6940,0
|
|
20231124,180900,408357830,6940,6940,6940,6940,0
|
|
20231124,180800,408357830,6940,6940,6940,6940,0
|
|
20231124,180700,408357830,6940,6940,6940,6940,0
|
|
20231124,180600,408357830,6940,6940,6940,6940,0
|
|
20231124,180500,408357830,6940,6940,6940,6940,0
|
|
20231124,180400,408357830,6940,6940,6940,6940,0
|
|
20231124,180300,408357830,6940,6940,6940,6940,0
|
|
20231124,180200,408357830,6940,6940,6940,6940,0
|
|
20231124,180100,408357830,6940,6940,6940,6940,0
|
|
20231124,180000,408357830,6940,6940,6940,6940,0
|
|
20231124,175900,408357830,6940,6940,6940,6940,2112
|
|
20231124,175800,408357830,6940,6940,6940,6940,0
|
|
20231124,175700,408357830,6940,6940,6940,6940,0
|
|
20231124,175600,408357830,6940,6940,6940,6940,0
|
|
20231124,175500,408357830,6940,6940,6940,6940,0
|
|
20231124,175400,408357830,6940,6940,6940,6940,0
|
|
20231124,175300,408357830,6940,6940,6940,6940,0
|
|
20231124,175200,408357830,6940,6940,6940,6940,0
|
|
20231124,175100,408357830,6940,6940,6940,6940,0
|
|
20231124,175000,408357830,6940,6940,6940,6940,0
|
|
20231124,174900,408357830,6940,6940,6940,6940,0
|
|
20231124,174800,408357830,6940,6940,6940,6940,0
|
|
20231124,174700,408357830,6940,6940,6940,6940,0
|
|
20231124,174600,408357830,6940,6940,6940,6940,0
|
|
20231124,174500,408357830,6940,6940,6940,6940,0
|
|
20231124,174400,408357830,6940,6940,6940,6940,0
|
|
20231124,174300,408357830,6940,6940,6940,6940,0
|
|
20231124,174200,408357830,6940,6940,6940,6940,0
|
|
20231124,174100,408357830,6940,6940,6940,6940,0
|
|
20231124,174000,408357830,6940,6940,6940,6940,0
|
|
20231124,173900,408357830,6940,6940,6940,6940,0
|
|
20231124,173800,408357830,6940,6940,6940,6940,0
|
|
20231124,173700,408357830,6940,6940,6940,6940,0
|
|
20231124,173600,408357830,6940,6940,6940,6940,0
|
|
20231124,173500,408357830,6940,6940,6940,6940,0
|
|
20231124,173400,408357830,6940,6940,6940,6940,0
|
|
20231124,173300,408357830,6940,6940,6940,6940,0
|
|
20231124,173200,408357830,6940,6940,6940,6940,0
|
|
20231124,173100,408357830,6940,6940,6940,6940,0
|
|
20231124,173000,408357830,6940,6940,6940,6940,0
|
|
20231124,172900,408357830,6940,6940,6940,6940,2112
|
|
20231124,172800,408357830,6940,6940,6940,6940,0
|
|
20231124,172700,408357830,6940,6940,6940,6940,0
|
|
20231124,172600,408357830,6940,6940,6940,6940,0
|
|
20231124,172500,408357830,6940,6940,6940,6940,0
|
|
20231124,172400,408357830,6940,6940,6940,6940,0
|
|
20231124,172300,408357830,6940,6940,6940,6940,0
|
|
20231124,172200,408357830,6940,6940,6940,6940,0
|
|
20231124,172100,408357830,6940,6940,6940,6940,0
|
|
20231124,172000,408357830,6940,6940,6940,6940,0
|
|
20231124,171900,408357830,6940,6940,6940,6940,0
|
|
20231124,171800,408357830,6940,6940,6940,6940,0
|
|
20231124,171700,408357830,6940,6940,6940,6940,0
|
|
20231124,171600,408357830,6940,6940,6940,6940,0
|
|
20231124,171500,408357830,6940,6940,6940,6940,0
|
|
20231124,171400,408357830,6940,6940,6940,6940,0
|
|
20231124,171300,408357830,6940,6940,6940,6940,0
|
|
20231124,171200,408357830,6940,6940,6940,6940,0
|
|
20231124,171100,408357830,6940,6940,6940,6940,0
|
|
20231124,171000,408357830,6940,6940,6940,6940,0
|
|
20231124,170900,408357830,6940,6940,6940,6940,0
|
|
20231124,170800,408357830,6940,6940,6940,6940,0
|
|
20231124,170700,408357830,6940,6940,6940,6940,0
|
|
20231124,170600,408357830,6940,6940,6940,6940,0
|
|
20231124,170500,408357830,6940,6940,6940,6940,0
|
|
20231124,170400,408357830,6940,6940,6940,6940,0
|
|
20231124,170300,408357830,6940,6940,6940,6940,0
|
|
20231124,170200,408357830,6940,6940,6940,6940,0
|
|
20231124,170100,408357830,6940,6940,6940,6940,0
|
|
20231124,170000,408357830,6940,6940,6940,6940,0
|
|
20231124,165900,408357830,6940,6940,6940,6940,2112
|
|
20231124,165800,408357830,6940,6940,6940,6940,0
|
|
20231124,165700,408357830,6940,6940,6940,6940,0
|
|
20231124,165600,408357830,6940,6940,6940,6940,0
|
|
20231124,165500,408357830,6940,6940,6940,6940,0
|
|
20231124,165400,408357830,6940,6940,6940,6940,0
|
|
20231124,165300,408357830,6940,6940,6940,6940,0
|
|
20231124,165200,408357830,6940,6940,6940,6940,0
|
|
20231124,165100,408357830,6940,6940,6940,6940,0
|
|
20231124,165000,408357830,6940,6940,6940,6940,0
|
|
20231124,164900,408357830,6940,6940,6940,6940,0
|
|
20231124,164800,408357830,6940,6940,6940,6940,0
|
|
20231124,164700,408357830,6940,6940,6940,6940,0
|
|
20231124,164600,408357830,6940,6940,6940,6940,0
|
|
20231124,164500,408357830,6940,6940,6940,6940,0
|
|
20231124,164400,408357830,6940,6940,6940,6940,0
|
|
20231124,164300,408357830,6940,6940,6940,6940,0
|
|
20231124,164200,408357830,6940,6940,6940,6940,0
|
|
20231124,164100,408357830,6940,6940,6940,6940,0
|
|
20231124,164000,408357830,6940,6940,6940,6940,0
|
|
20231124,163900,408357830,6940,6940,6940,6940,0
|
|
20231124,163800,408357830,6940,6940,6940,6940,0
|
|
20231124,163700,408357830,6940,6940,6940,6940,0
|
|
20231124,163600,408357830,6940,6940,6940,6940,0
|
|
20231124,163500,408357830,6940,6940,6940,6940,0
|
|
20231124,163400,408357830,6940,6940,6940,6940,0
|
|
20231124,163300,408357830,6940,6940,6940,6940,0
|
|
20231124,163200,408357830,6940,6940,6940,6940,0
|
|
20231124,163100,408357830,6940,6940,6940,6940,0
|
|
20231124,163000,408357830,6940,6940,6940,6940,0
|
|
20231124,162900,408357830,6940,6940,6940,6940,2112
|
|
20231124,162800,408357830,6940,6940,6940,6940,0
|
|
20231124,162700,408357830,6940,6940,6940,6940,0
|
|
20231124,162600,408357830,6940,6940,6940,6940,0
|
|
20231124,162500,408357830,6940,6940,6940,6940,0
|
|
20231124,162400,408357830,6940,6940,6940,6940,0
|
|
20231124,162300,408357830,6940,6940,6940,6940,0
|
|
20231124,162200,408357830,6940,6940,6940,6940,0
|
|
20231124,162100,408357830,6940,6940,6940,6940,0
|
|
20231124,162000,408357830,6940,6940,6940,6940,0
|
|
20231124,161900,408357830,6940,6940,6940,6940,0
|
|
20231124,161800,408357830,6940,6940,6940,6940,0
|
|
20231124,161700,408357830,6940,6940,6940,6940,0
|
|
20231124,161600,408357830,6940,6940,6940,6940,0
|
|
20231124,161500,408357830,6940,6940,6940,6940,0
|
|
20231124,161400,408357830,6940,6940,6940,6940,0
|
|
20231124,161300,408357830,6940,6940,6940,6940,0
|
|
20231124,161200,408357830,6940,6940,6940,6940,0
|
|
20231124,161100,408357830,6940,6940,6940,6940,0
|
|
20231124,161000,408357830,6940,6940,6940,6940,0
|
|
20231124,160900,408357830,6940,6940,6940,6940,0
|
|
20231124,160800,408357830,6940,6940,6940,6940,0
|
|
20231124,160700,408357830,6940,6940,6940,6940,0
|
|
20231124,160600,408357830,6940,6940,6940,6940,0
|
|
20231124,160500,408357830,6940,6940,6940,6940,0
|
|
20231124,160400,408357830,6940,6940,6940,6940,0
|
|
20231124,160300,408357830,6940,6940,6940,6940,0
|
|
20231124,160200,408357830,6940,6940,6940,6940,0
|
|
20231124,160100,408357830,6940,6940,6940,6940,0
|
|
20231124,160000,408357830,6940,6940,6940,6940,0
|
|
20231124,155900,408357830,6940,6940,6940,6940,2112
|
|
20231124,155800,408357830,6940,6940,6940,6940,0
|
|
20231124,155700,408357830,6940,6940,6940,6940,0
|
|
20231124,155600,408357830,6940,6940,6940,6940,0
|
|
20231124,155500,408357830,6940,6940,6940,6940,0
|
|
20231124,155400,408357830,6940,6940,6940,6940,0
|
|
20231124,155300,408357830,6940,6940,6940,6940,0
|
|
20231124,155200,408357830,6940,6940,6940,6940,0
|
|
20231124,155100,408357830,6940,6940,6940,6940,0
|
|
20231124,155000,408357830,6940,6940,6940,6940,0
|
|
20231124,154900,408357830,6940,6940,6940,6940,0
|
|
20231124,154800,408357830,6940,6940,6940,6940,0
|
|
20231124,154700,408357830,6940,6940,6940,6940,0
|
|
20231124,154600,408357830,6940,6940,6940,6940,0
|
|
20231124,154500,408357830,6940,6940,6940,6940,0
|
|
20231124,154400,408357830,6940,6940,6940,6940,0
|
|
20231124,154300,408357830,6940,6940,6940,6940,0
|
|
20231124,154200,408357830,6940,6940,6940,6940,0
|
|
20231124,154100,408357830,6940,6940,6940,6940,0
|
|
20231124,154000,408357830,6940,6940,6940,6940,0
|
|
20231124,153900,408357830,6940,6940,6940,6940,0
|
|
20231124,153800,408357830,6940,6940,6940,6940,0
|
|
20231124,153700,408357830,6940,6940,6940,6940,0
|
|
20231124,153600,408357830,6940,6940,6940,6940,0
|
|
20231124,153500,408357830,6940,6940,6940,6940,0
|
|
20231124,153400,408357830,6940,6940,6940,6940,0
|
|
20231124,153300,408357830,6940,6940,6940,6940,0
|
|
20231124,153200,408357830,6940,6940,6940,6940,0
|
|
20231124,153100,408357830,6940,6940,6940,6940,0
|
|
20231124,153000,408357830,6940,6940,6940,6940,2112
|
|
20231124,152900,393700550,6940,6940,6940,6940,0
|
|
20231124,152800,393700550,6940,6940,6940,6940,0
|
|
20231124,152700,393700550,6940,6940,6940,6940,0
|
|
20231124,152600,393700550,6940,6940,6940,6940,0
|
|
20231124,152500,393700550,6940,6940,6940,6940,0
|
|
20231124,152400,393700550,6940,6940,6940,6940,0
|
|
20231124,152300,393700550,6940,6940,6940,6940,0
|
|
20231124,152200,393700550,6940,6940,6940,6940,0
|
|
20231124,152100,393700550,6940,6940,6940,6940,0
|
|
20231124,152000,393700550,6940,6940,6940,6940,0
|
|
20231124,151900,393700550,6940,6920,6940,6920,1185
|
|
20231124,151800,385491280,6940,6940,6940,6940,0
|
|
20231124,151700,385491280,6940,6940,6940,6940,100
|
|
20231124,151600,384797280,6940,6940,6940,6940,22
|
|
20231124,151500,384644600,6940,6940,6940,6940,2
|
|
20231124,151400,384630720,6930,6930,6930,6930,0
|
|
20231124,151300,384630720,6930,6930,6930,6930,232
|
|
20231124,151200,383022960,6930,6930,6930,6930,0
|
|
20231124,151100,383022960,6930,6930,6930,6930,0
|
|
20231124,151000,383022960,6930,6930,6930,6930,70
|
|
20231124,150900,382537860,6930,6930,6930,6930,0
|
|
20231124,150800,382537860,6930,6930,6930,6930,602
|
|
20231124,150700,378366000,6940,6940,6940,6940,0
|
|
20231124,150600,378366000,6940,6940,6940,6940,0
|
|
20231124,150500,378366000,6940,6940,6940,6940,0
|
|
20231124,150400,378366000,6940,6940,6940,6940,0
|
|
20231124,150300,378366000,6940,6940,6940,6940,0
|
|
20231124,150200,378366000,6940,6940,6940,6940,4
|
|
20231124,150100,378338240,6930,6930,6930,6930,500
|
|
20231124,150000,374873240,6940,6940,6940,6940,0
|
|
20231124,145900,374873240,6940,6930,6940,6930,211
|
|
20231124,145800,373410990,6930,6930,6930,6930,400
|
|
20231124,145700,370638990,6930,6930,6930,6930,0
|
|
20231124,145600,370638990,6930,6930,6930,6930,50
|
|
20231124,145500,370292490,6930,6930,6930,6930,1
|
|
20231124,145400,370285560,6940,6940,6940,6940,0
|
|
20231124,145300,370285560,6940,6940,6940,6940,0
|
|
20231124,145200,370285560,6940,6940,6940,6940,0
|
|
20231124,145100,370285560,6940,6940,6940,6940,0
|
|
20231124,145000,370285560,6940,6940,6940,6940,5
|
|
20231124,144900,370250860,6930,6930,6930,6930,165
|
|
20231124,144800,369107410,6930,6930,6930,6930,335
|
|
20231124,144700,366785860,6940,6930,6940,6930,14
|
|
20231124,144600,366688800,6940,6940,6940,6940,0
|
|
20231124,144500,366688800,6940,6940,6940,6940,0
|
|
20231124,144400,366688800,6940,6940,6940,6940,300
|
|
20231124,144300,364606800,6940,6940,6940,6940,0
|
|
20231124,144200,364606800,6940,6940,6940,6940,2
|
|
20231124,144100,364592920,6930,6930,6930,6930,1800
|
|
20231124,144000,352118920,6930,6930,6930,6930,0
|
|
20231124,143900,352118920,6930,6930,6930,6930,1
|
|
20231124,143800,352111990,6940,6930,6940,6930,2005
|
|
20231124,143700,338217290,6940,6940,6940,6940,0
|
|
20231124,143600,338217290,6940,6940,6940,6940,0
|
|
20231124,143500,338217290,6940,6940,6940,6940,442
|
|
20231124,143400,335149810,6940,6940,6940,6940,0
|
|
20231124,143300,335149810,6940,6940,6940,6940,0
|
|
20231124,143200,335149810,6940,6940,6940,6940,100
|
|
20231124,143100,334455810,6940,6940,6940,6940,50
|
|
20231124,143000,334108810,6930,6930,6930,6930,1330
|
|
20231124,142900,324891910,6940,6940,6940,6940,0
|
|
20231124,142800,324891910,6940,6940,6940,6940,9
|
|
20231124,142700,324829450,6940,6940,6940,6940,40
|
|
20231124,142600,324551850,6940,6940,6940,6940,0
|
|
20231124,142500,324551850,6940,6940,6940,6940,442
|
|
20231124,142400,321484370,6940,6930,6940,6930,510
|
|
20231124,142300,317950050,6940,6940,6940,6940,0
|
|
20231124,142200,317950050,6940,6940,6940,6940,0
|
|
20231124,142100,317950050,6940,6940,6940,6940,0
|
|
20231124,142000,317950050,6940,6940,6940,6940,0
|
|
20231124,141900,317950050,6940,6940,6940,6940,0
|
|
20231124,141800,317950050,6940,6930,6940,6930,31
|
|
20231124,141700,317735210,6930,6940,6940,6930,808
|
|
20231124,141600,312134030,6940,6940,6940,6940,0
|
|
20231124,141500,312134030,6940,6940,6940,6940,441
|
|
20231124,141400,309073490,6940,6940,6940,6940,143
|
|
20231124,141300,308081070,6940,6940,6940,6940,144
|
|
20231124,141200,307081710,6930,6930,6930,6930,0
|
|
20231124,141100,307081710,6930,6930,6930,6930,1
|
|
20231124,141000,307074780,6930,6930,6930,6930,14
|
|
20231124,140900,306977760,6930,6930,6930,6930,53
|
|
20231124,140800,306610470,6940,6940,6940,6940,34
|
|
20231124,140700,306374510,6940,6930,6940,6930,15
|
|
20231124,140600,306270460,6940,6940,6940,6940,0
|
|
20231124,140500,306270460,6940,6930,6940,6930,441
|
|
20231124,140400,303212520,6930,6930,6930,6930,0
|
|
20231124,140300,303212520,6930,6930,6930,6930,0
|
|
20231124,140200,303212520,6930,6930,6930,6930,929
|
|
20231124,140100,296774550,6930,6930,6930,6930,0
|
|
20231124,140000,296774550,6930,6930,6930,6930,0
|
|
20231124,135900,296774550,6930,6930,6930,6930,0
|
|
20231124,135800,296774550,6930,6930,6930,6930,0
|
|
20231124,135700,296774550,6930,6930,6930,6930,0
|
|
20231124,135600,296774550,6930,6930,6930,6930,0
|
|
20231124,135500,296774550,6930,6920,6930,6920,501
|
|
20231124,135400,293307570,6910,6910,6910,6910,1
|
|
20231124,135300,293300660,6910,6910,6910,6910,0
|
|
20231124,135200,293300660,6910,6910,6910,6910,0
|
|
20231124,135100,293300660,6910,6910,6910,6910,0
|
|
20231124,135000,293300660,6910,6910,6910,6910,0
|
|
20231124,134900,293300660,6910,6910,6910,6910,1212
|
|
20231124,134800,284925740,6930,6930,6930,6930,0
|
|
20231124,134700,284925740,6930,6930,6930,6930,0
|
|
20231124,134600,284925740,6930,6930,6930,6930,0
|
|
20231124,134500,284925740,6930,6930,6930,6930,444
|
|
20231124,134400,281848820,6940,6920,6940,6920,504
|
|
20231124,134300,278356140,6930,6930,6930,6930,0
|
|
20231124,134200,278356140,6930,6940,6940,6930,1401
|
|
20231124,134100,268647200,6930,6930,6930,6930,800
|
|
20231124,134000,263103200,6940,6940,6940,6940,0
|
|
20231124,133900,263103200,6940,6940,6940,6940,0
|
|
20231124,133800,263103200,6940,6940,6940,6940,0
|
|
20231124,133700,263103200,6940,6940,6940,6940,0
|
|
20231124,133600,263103200,6940,6940,6940,6940,0
|
|
20231124,133500,263103200,6940,6930,6940,6930,442
|
|
20231124,133400,260035820,6940,6940,6940,6940,0
|
|
20231124,133300,260035820,6940,6930,6940,6930,22
|
|
20231124,133200,259883350,6890,6890,6890,6890,29
|
|
20231124,133100,259683540,6940,6940,6940,6940,0
|
|
20231124,133000,259683540,6940,6910,6940,6910,473
|
|
20231124,132900,256415020,6940,6940,6940,6940,0
|
|
20231124,132800,256415020,6940,6940,6940,6940,0
|
|
20231124,132700,256415020,6940,6940,6940,6940,0
|
|
20231124,132600,256415020,6940,6940,6940,6940,0
|
|
20231124,132500,256415020,6940,6930,6940,6930,12
|
|
20231124,132400,256331850,6900,6900,6900,6900,201
|
|
20231124,132300,254944950,6940,6940,6940,6940,0
|
|
20231124,132200,254944950,6940,6940,6940,6940,0
|
|
20231124,132100,254944950,6940,6940,6940,6940,0
|
|
20231124,132000,254944950,6940,6940,6940,6940,0
|
|
20231124,131900,254944950,6940,6940,6940,6940,0
|
|
20231124,131800,254944950,6940,6940,6940,6940,0
|
|
20231124,131700,254944950,6940,6940,6940,6940,0
|
|
20231124,131600,254944950,6940,6940,6940,6940,0
|
|
20231124,131500,254944950,6940,6920,6940,6920,503
|
|
20231124,131400,251459260,6930,6930,6930,6930,0
|
|
20231124,131300,251459260,6930,6930,6930,6930,0
|
|
20231124,131200,251459260,6930,6930,6930,6930,0
|
|
20231124,131100,251459260,6930,6930,6930,6930,0
|
|
20231124,131000,251459260,6930,6930,6930,6930,0
|
|
20231124,130900,251459260,6930,6930,6930,6930,0
|
|
20231124,130800,251459260,6930,6930,6930,6930,0
|
|
20231124,130700,251459260,6930,6930,6930,6930,0
|
|
20231124,130600,251459260,6930,6930,6930,6930,0
|
|
20231124,130500,251459260,6930,6930,6930,6930,441
|
|
20231124,130400,248403130,6930,6930,6930,6930,0
|
|
20231124,130300,248403130,6930,6930,6930,6930,0
|
|
20231124,130200,248403130,6930,6930,6930,6930,0
|
|
20231124,130100,248403130,6930,6930,6930,6930,0
|
|
20231124,130000,248403130,6930,6930,6930,6930,0
|
|
20231124,125900,248403130,6930,6930,6930,6930,0
|
|
20231124,125800,248403130,6930,6930,6930,6930,0
|
|
20231124,125700,248403130,6930,6930,6930,6930,0
|
|
20231124,125600,248403130,6930,6930,6930,6930,0
|
|
20231124,125500,248403130,6930,6930,6930,6930,441
|
|
20231124,125400,245347000,6930,6930,6930,6930,0
|
|
20231124,125300,245347000,6930,6930,6930,6930,0
|
|
20231124,125200,245347000,6930,6930,6930,6930,0
|
|
20231124,125100,245347000,6930,6930,6930,6930,0
|
|
20231124,125000,245347000,6930,6930,6930,6930,0
|
|
20231124,124900,245347000,6930,6930,6930,6930,0
|
|
20231124,124800,245347000,6930,6920,6930,6920,5
|
|
20231124,124700,245312380,6930,6930,6930,6930,0
|
|
20231124,124600,245312380,6930,6930,6930,6930,0
|
|
20231124,124500,245312380,6930,6930,6930,6930,442
|
|
20231124,124400,242249320,6930,6930,6930,6930,0
|
|
20231124,124300,242249320,6930,6930,6930,6930,0
|
|
20231124,124200,242249320,6930,6930,6930,6930,0
|
|
20231124,124100,242249320,6930,6930,6930,6930,0
|
|
20231124,124000,242249320,6930,6930,6930,6930,0
|
|
20231124,123900,242249320,6930,6930,6930,6930,5
|
|
20231124,123800,242214670,6900,6900,6900,6900,0
|
|
20231124,123700,242214670,6900,6900,6900,6900,4
|
|
20231124,123600,242187070,6930,6930,6930,6930,0
|
|
20231124,123500,242187070,6930,6930,6930,6930,441
|
|
20231124,123400,239130940,6930,6930,6930,6930,0
|
|
20231124,123300,239130940,6930,6930,6930,6930,0
|
|
20231124,123200,239130940,6930,6930,6930,6930,0
|
|
20231124,123100,239130940,6930,6930,6930,6930,0
|
|
20231124,123000,239130940,6930,6930,6930,6930,0
|
|
20231124,122900,239130940,6930,6930,6930,6930,0
|
|
20231124,122800,239130940,6930,6930,6930,6930,0
|
|
20231124,122700,239130940,6930,6900,6930,6900,7
|
|
20231124,122600,239082520,6900,6920,6920,6900,640
|
|
20231124,122500,234661460,6920,6920,6920,6920,302
|
|
20231124,122400,232571620,6910,6910,6910,6910,213
|
|
20231124,122300,231099790,6940,6940,6940,6940,0
|
|
20231124,122200,231099790,6940,6940,6940,6940,0
|
|
20231124,122100,231099790,6940,6940,6940,6940,0
|
|
20231124,122000,231099790,6940,6940,6940,6940,0
|
|
20231124,121900,231099790,6940,6940,6940,6940,0
|
|
20231124,121800,231099790,6940,6940,6940,6940,0
|
|
20231124,121700,231099790,6940,6940,6940,6940,0
|
|
20231124,121600,231099790,6940,6940,6940,6940,0
|
|
20231124,121500,231099790,6940,6940,6940,6940,441
|
|
20231124,121400,228039250,6940,6940,6940,6940,0
|
|
20231124,121300,228039250,6940,6940,6940,6940,0
|
|
20231124,121200,228039250,6940,6940,6940,6940,0
|
|
20231124,121100,228039250,6940,6940,6940,6940,0
|
|
20231124,121000,228039250,6940,6940,6940,6940,0
|
|
20231124,120900,228039250,6940,6940,6940,6940,0
|
|
20231124,120800,228039250,6940,6940,6940,6940,0
|
|
20231124,120700,228039250,6940,6940,6940,6940,0
|
|
20231124,120600,228039250,6940,6940,6940,6940,11
|
|
20231124,120500,227962910,6900,6900,6900,6900,0
|
|
20231124,120400,227962910,6900,6910,6910,6900,150
|
|
20231124,120300,226926480,6940,6940,6940,6940,0
|
|
20231124,120200,226926480,6940,6940,6940,6940,0
|
|
20231124,120100,226926480,6940,6940,6940,6940,0
|
|
20231124,120000,226926480,6940,6940,6940,6940,0
|
|
20231124,115900,226926480,6940,6940,6940,6940,462
|
|
20231124,115800,223720200,6940,6940,6940,6940,0
|
|
20231124,115700,223720200,6940,6940,6940,6940,0
|
|
20231124,115600,223720200,6940,6940,6940,6940,0
|
|
20231124,115500,223720200,6940,6930,6940,6930,455
|
|
20231124,115400,220566850,6930,6930,6930,6930,0
|
|
20231124,115300,220566850,6930,6930,6930,6930,0
|
|
20231124,115200,220566850,6930,6930,6930,6930,0
|
|
20231124,115100,220566850,6930,6930,6930,6930,0
|
|
20231124,115000,220566850,6930,6930,6930,6930,0
|
|
20231124,114900,220566850,6930,6930,6930,6930,0
|
|
20231124,114800,220566850,6930,6930,6930,6930,22
|
|
20231124,114700,220414390,6930,6930,6930,6930,0
|
|
20231124,114600,220414390,6930,6930,6930,6930,0
|
|
20231124,114500,220414390,6930,6930,6930,6930,442
|
|
20231124,114400,217351330,6930,6930,6930,6930,0
|
|
20231124,114300,217351330,6930,6930,6930,6930,100
|
|
20231124,114200,216658330,6930,6930,6930,6930,0
|
|
20231124,114100,216658330,6930,6930,6930,6930,0
|
|
20231124,114000,216658330,6930,6930,6930,6930,5
|
|
20231124,113900,216623680,6900,6900,6900,6900,5
|
|
20231124,113800,216589180,6930,6930,6930,6930,1
|
|
20231124,113700,216582250,6940,6940,6940,6940,0
|
|
20231124,113600,216582250,6940,6940,6940,6940,0
|
|
20231124,113500,216582250,6940,6920,6940,6920,449
|
|
20231124,113400,213472000,6920,6920,6920,6920,0
|
|
20231124,113300,213472000,6920,6920,6920,6920,0
|
|
20231124,113200,213472000,6920,6900,6920,6900,28
|
|
20231124,113100,213278260,6920,6920,6920,6920,0
|
|
20231124,113000,213278260,6920,6920,6920,6920,0
|
|
20231124,112900,213278260,6920,6920,6920,6920,0
|
|
20231124,112800,213278260,6920,6920,6920,6920,150
|
|
20231124,112700,212240260,6920,6920,6920,6920,0
|
|
20231124,112600,212240260,6920,6920,6920,6920,0
|
|
20231124,112500,212240260,6920,6910,6920,6910,458
|
|
20231124,112400,209071250,6920,6920,6920,6920,0
|
|
20231124,112300,209071250,6920,6900,6920,6900,531
|
|
20231124,112200,205407030,6920,6920,6920,6920,0
|
|
20231124,112100,205407030,6920,6920,6920,6920,1
|
|
20231124,112000,205400110,6920,6920,6920,6920,0
|
|
20231124,111900,205400110,6920,6920,6920,6920,0
|
|
20231124,111800,205400110,6920,6920,6920,6920,10
|
|
20231124,111700,205330910,6920,6920,6920,6920,0
|
|
20231124,111600,205330910,6920,6920,6920,6920,0
|
|
20231124,111500,205330910,6920,6920,6920,6920,441
|
|
20231124,111400,202279190,6920,6920,6920,6920,0
|
|
20231124,111300,202279190,6920,6910,6920,6910,17
|
|
20231124,111200,202161710,6920,6920,6920,6920,0
|
|
20231124,111100,202161710,6920,6920,6920,6920,0
|
|
20231124,111000,202161710,6920,6920,6920,6920,0
|
|
20231124,110900,202161710,6920,6920,6920,6920,0
|
|
20231124,110800,202161710,6920,6920,6920,6920,0
|
|
20231124,110700,202161710,6920,6920,6920,6920,0
|
|
20231124,110600,202161710,6920,6920,6920,6920,0
|
|
20231124,110500,202161710,6920,6900,6920,6900,458
|
|
20231124,110400,198998870,6900,6900,6900,6900,1
|
|
20231124,110300,198991970,6900,6900,6900,6900,1
|
|
20231124,110200,198985070,6900,6900,6900,6900,0
|
|
20231124,110100,198985070,6900,6900,6900,6900,0
|
|
20231124,110000,198985070,6900,6890,6900,6890,22
|
|
20231124,105900,198833370,6880,6880,6880,6880,10
|
|
20231124,105800,198764570,6900,6900,6900,6900,2
|
|
20231124,105700,198750770,6900,6900,6900,6900,0
|
|
20231124,105600,198750770,6900,6900,6900,6900,0
|
|
20231124,105500,198750770,6900,6900,6900,6900,442
|
|
20231124,105400,195700970,6900,6900,6900,6900,0
|
|
20231124,105300,195700970,6900,6880,6900,6880,61
|
|
20231124,105200,195281110,6880,6870,6880,6870,169
|
|
20231124,105100,194120040,6880,6880,6880,6880,149
|
|
20231124,105000,193094920,6900,6900,6900,6890,303
|
|
20231124,104900,191007210,6900,6900,6900,6900,0
|
|
20231124,104800,191007210,6900,6900,6900,6900,0
|
|
20231124,104700,191007210,6900,6900,6900,6900,498
|
|
20231124,104600,187571010,6900,6900,6900,6900,161
|
|
20231124,104500,186460110,6950,6930,6950,6930,441
|
|
20231124,104400,183399170,6940,6940,6940,6940,0
|
|
20231124,104300,183399170,6940,6910,6940,6910,36
|
|
20231124,104200,183150360,6900,6940,6940,6900,517
|
|
20231124,104100,179576590,6920,6920,6920,6920,0
|
|
20231124,104000,179576590,6920,6920,6920,6920,0
|
|
20231124,103900,179576590,6920,6920,6920,6920,0
|
|
20231124,103800,179576590,6920,6920,6920,6920,0
|
|
20231124,103700,179576590,6920,6920,6920,6920,0
|
|
20231124,103600,179576590,6920,6920,6920,6920,164
|
|
20231124,103500,178441710,6940,6930,6940,6930,444
|
|
20231124,103400,175364760,6920,6920,6920,6920,17
|
|
20231124,103300,175247120,6930,6940,6940,6920,22
|
|
20231124,103200,175094810,6930,6940,6940,6930,157
|
|
20231124,103100,174005240,6950,6950,6950,6950,0
|
|
20231124,103000,174005240,6950,6950,6950,6950,0
|
|
20231124,102900,174005240,6950,6950,6950,6950,0
|
|
20231124,102800,174005240,6950,6950,6950,6950,0
|
|
20231124,102700,174005240,6950,6950,6950,6950,20
|
|
20231124,102600,173866240,6970,6970,6970,6970,0
|
|
20231124,102500,173866240,6970,6960,6970,6960,441
|
|
20231124,102400,170795690,6960,6960,6960,6960,0
|
|
20231124,102300,170795690,6960,6960,6960,6960,0
|
|
20231124,102200,170795690,6960,6960,6960,6960,1
|
|
20231124,102100,170788730,6950,6950,6950,6950,1
|
|
20231124,102000,170781780,6960,6960,6960,6960,0
|
|
20231124,101900,170781780,6960,6950,6960,6950,120
|
|
20231124,101800,169946870,6970,6970,6970,6970,0
|
|
20231124,101700,169946870,6970,6970,6970,6970,0
|
|
20231124,101600,169946870,6970,6970,6970,6970,0
|
|
20231124,101500,169946870,6970,6960,6970,6960,441
|
|
20231124,101400,166875210,6960,6960,6960,6960,0
|
|
20231124,101300,166875210,6960,6960,6960,6960,0
|
|
20231124,101200,166875210,6960,6960,6960,6960,0
|
|
20231124,101100,166875210,6960,6960,6960,6960,209
|
|
20231124,101000,165420570,6960,6960,6960,6960,144
|
|
20231124,100900,164418330,6960,6960,6960,6960,0
|
|
20231124,100800,164418330,6960,6960,6960,6960,44
|
|
20231124,100700,164112090,6960,6960,6960,6960,0
|
|
20231124,100600,164112090,6960,6960,6960,6960,12
|
|
20231124,100500,164028570,6940,6930,6940,6930,441
|
|
20231124,100400,160969790,6930,6930,6930,6930,0
|
|
20231124,100300,160969790,6930,6930,6930,6910,1003
|
|
20231124,100200,154033260,6960,6960,6960,6960,0
|
|
20231124,100100,154033260,6960,6960,6960,6960,18
|
|
20231124,100000,153907980,6960,6960,6960,6960,10
|
|
20231124,095900,153838380,6970,6970,6970,6970,20
|
|
20231124,095800,153698980,6970,6930,6970,6930,482
|
|
20231124,095700,150358450,6970,6930,6970,6930,65
|
|
20231124,095600,149906250,6930,6940,6940,6930,208
|
|
20231124,095500,148462810,6950,6980,6980,6950,1002
|
|
20231124,095400,141484680,6980,6980,6980,6980,4
|
|
20231124,095300,141456760,6980,6980,6980,6980,0
|
|
20231124,095200,141456760,6980,6980,6980,6980,0
|
|
20231124,095100,141456760,6980,6980,6980,6980,0
|
|
20231124,095000,141456760,6980,6980,6980,6980,0
|
|
20231124,094900,141456760,6980,6980,6980,6980,0
|
|
20231124,094800,141456760,6980,6980,6980,6980,0
|
|
20231124,094700,141456760,6980,6980,6980,6980,0
|
|
20231124,094600,141456760,6980,6960,6980,6960,14
|
|
20231124,094500,141359180,6980,6970,6980,6970,829
|
|
20231124,094400,135577550,6970,6970,6970,6970,66
|
|
20231124,094300,135117530,6980,6980,6980,6980,0
|
|
20231124,094200,135117530,6980,6980,6980,6980,0
|
|
20231124,094100,135117530,6980,6980,6980,6980,0
|
|
20231124,094000,135117530,6980,6980,6980,6980,5
|
|
20231124,093900,135082630,6950,6980,6980,6950,123
|
|
20231124,093800,134226080,6980,6980,6980,6980,2
|
|
20231124,093700,134212120,6980,6970,6980,6970,48
|
|
20231124,093600,133877530,6980,6980,6980,6980,177
|
|
20231124,093500,132642070,6980,6970,6980,6970,971
|
|
20231124,093400,125869740,6960,6940,6960,6930,2124
|
|
20231124,093300,111105520,6940,6920,6940,6900,423
|
|
20231124,093200,108181230,6940,6920,6940,6920,8
|
|
20231124,093100,108125770,6940,6940,6940,6940,1
|
|
20231124,093000,108118830,6950,6910,6950,6910,211
|
|
20231124,092900,106660530,6910,6910,6910,6910,164
|
|
20231124,092800,105527290,6910,6910,6910,6910,0
|
|
20231124,092700,105527290,6910,6930,6930,6910,952
|
|
20231124,092600,98945220,6930,6930,6930,6930,537
|
|
20231124,092500,95223810,6940,6940,6940,6940,444
|
|
20231124,092400,92142450,6940,6920,6940,6910,403
|
|
20231124,092300,89353710,6930,6930,6930,6930,200
|
|
20231124,092200,87967710,6950,6940,6950,6930,122
|
|
20231124,092100,87121530,6950,6940,6950,6940,129
|
|
20231124,092000,86226240,6950,6940,6950,6940,52
|
|
20231124,091900,85864850,6950,6950,6950,6950,0
|
|
20231124,091800,85864850,6950,6940,6950,6930,62
|
|
20231124,091700,85434470,6930,6940,6940,6930,388
|
|
20231124,091600,82742320,6940,6940,6950,6940,378
|
|
20231124,091500,80118440,6950,6940,6950,6940,478
|
|
20231124,091400,76801050,6940,6940,6940,6940,203
|
|
20231124,091300,75392230,6920,6930,6930,6920,398
|
|
20231124,091200,72635840,6940,6950,6950,6940,69
|
|
20231124,091100,72156780,6950,6960,6960,6950,1788
|
|
20231124,091000,59713880,6970,6990,7000,6970,1200
|
|
20231124,090900,51329950,6990,6950,6990,6950,1691
|
|
20231124,090800,39546170,6950,6950,6970,6940,623
|
|
20231124,090700,35220440,6970,6920,6970,6920,1900
|
|
20231124,090600,22032140,6910,6850,6910,6850,2599
|
|
20231124,090500,4135070,6850,6830,6850,6830,55
|
|
20231124,090400,3758830,6840,6840,6840,6840,0
|
|
20231124,090300,3758830,6840,6840,6840,6840,0
|
|
20231124,090200,3758830,6840,6800,6840,6800,87
|
|
20231124,090100,3166920,6840,6840,6840,6840,0
|
|
20231124,090000,3166920,6840,6840,6840,6840,463
|