661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,195800,216532370,6830,6830,6830,6830,1764
|
|
20231128,195700,216532370,6830,6830,6830,6830,0
|
|
20231128,195600,216532370,6830,6830,6830,6830,0
|
|
20231128,195500,216532370,6830,6830,6830,6830,0
|
|
20231128,195400,216532370,6830,6830,6830,6830,0
|
|
20231128,195300,216532370,6830,6830,6830,6830,0
|
|
20231128,195200,216532370,6830,6830,6830,6830,0
|
|
20231128,195100,216532370,6830,6830,6830,6830,0
|
|
20231128,195000,216532370,6830,6830,6830,6830,0
|
|
20231128,194900,216532370,6830,6830,6830,6830,0
|
|
20231128,194800,216532370,6830,6830,6830,6830,0
|
|
20231128,194700,216532370,6830,6830,6830,6830,0
|
|
20231128,194600,216532370,6830,6830,6830,6830,0
|
|
20231128,194500,216532370,6830,6830,6830,6830,0
|
|
20231128,194400,216532370,6830,6830,6830,6830,0
|
|
20231128,194300,216532370,6830,6830,6830,6830,0
|
|
20231128,194200,216532370,6830,6830,6830,6830,0
|
|
20231128,194100,216532370,6830,6830,6830,6830,0
|
|
20231128,194000,216532370,6830,6830,6830,6830,0
|
|
20231128,193900,216532370,6830,6830,6830,6830,0
|
|
20231128,193800,216532370,6830,6830,6830,6830,0
|
|
20231128,193700,216532370,6830,6830,6830,6830,0
|
|
20231128,193600,216532370,6830,6830,6830,6830,0
|
|
20231128,193500,216532370,6830,6830,6830,6830,0
|
|
20231128,193400,216532370,6830,6830,6830,6830,0
|
|
20231128,193300,216532370,6830,6830,6830,6830,0
|
|
20231128,193200,216532370,6830,6830,6830,6830,0
|
|
20231128,193100,216532370,6830,6830,6830,6830,0
|
|
20231128,193000,216532370,6830,6830,6830,6830,0
|
|
20231128,192900,216532370,6830,6830,6830,6830,0
|
|
20231128,192800,216532370,6830,6830,6830,6830,1764
|
|
20231128,192700,216532370,6830,6830,6830,6830,0
|
|
20231128,192600,216532370,6830,6830,6830,6830,0
|
|
20231128,192500,216532370,6830,6830,6830,6830,0
|
|
20231128,192400,216532370,6830,6830,6830,6830,0
|
|
20231128,192300,216532370,6830,6830,6830,6830,0
|
|
20231128,192200,216532370,6830,6830,6830,6830,0
|
|
20231128,192100,216532370,6830,6830,6830,6830,0
|
|
20231128,192000,216532370,6830,6830,6830,6830,0
|
|
20231128,191900,216532370,6830,6830,6830,6830,0
|
|
20231128,191800,216532370,6830,6830,6830,6830,0
|
|
20231128,191700,216532370,6830,6830,6830,6830,0
|
|
20231128,191600,216532370,6830,6830,6830,6830,0
|
|
20231128,191500,216532370,6830,6830,6830,6830,0
|
|
20231128,191400,216532370,6830,6830,6830,6830,0
|
|
20231128,191300,216532370,6830,6830,6830,6830,0
|
|
20231128,191200,216532370,6830,6830,6830,6830,0
|
|
20231128,191100,216532370,6830,6830,6830,6830,0
|
|
20231128,191000,216532370,6830,6830,6830,6830,0
|
|
20231128,190900,216532370,6830,6830,6830,6830,0
|
|
20231128,190800,216532370,6830,6830,6830,6830,0
|
|
20231128,190700,216532370,6830,6830,6830,6830,0
|
|
20231128,190600,216532370,6830,6830,6830,6830,0
|
|
20231128,190500,216532370,6830,6830,6830,6830,0
|
|
20231128,190400,216532370,6830,6830,6830,6830,0
|
|
20231128,190300,216532370,6830,6830,6830,6830,0
|
|
20231128,190200,216532370,6830,6830,6830,6830,0
|
|
20231128,190100,216532370,6830,6830,6830,6830,0
|
|
20231128,190000,216532370,6830,6830,6830,6830,0
|
|
20231128,185900,216532370,6830,6830,6830,6830,0
|
|
20231128,185800,216532370,6830,6830,6830,6830,1764
|
|
20231128,185700,216532370,6830,6830,6830,6830,0
|
|
20231128,185600,216532370,6830,6830,6830,6830,0
|
|
20231128,185500,216532370,6830,6830,6830,6830,0
|
|
20231128,185400,216532370,6830,6830,6830,6830,0
|
|
20231128,185300,216532370,6830,6830,6830,6830,0
|
|
20231128,185200,216532370,6830,6830,6830,6830,0
|
|
20231128,185100,216532370,6830,6830,6830,6830,0
|
|
20231128,185000,216532370,6830,6830,6830,6830,0
|
|
20231128,184900,216532370,6830,6830,6830,6830,0
|
|
20231128,184800,216532370,6830,6830,6830,6830,0
|
|
20231128,184700,216532370,6830,6830,6830,6830,0
|
|
20231128,184600,216532370,6830,6830,6830,6830,0
|
|
20231128,184500,216532370,6830,6830,6830,6830,0
|
|
20231128,184400,216532370,6830,6830,6830,6830,0
|
|
20231128,184300,216532370,6830,6830,6830,6830,0
|
|
20231128,184200,216532370,6830,6830,6830,6830,0
|
|
20231128,184100,216532370,6830,6830,6830,6830,0
|
|
20231128,184000,216532370,6830,6830,6830,6830,0
|
|
20231128,183900,216532370,6830,6830,6830,6830,0
|
|
20231128,183800,216532370,6830,6830,6830,6830,0
|
|
20231128,183700,216532370,6830,6830,6830,6830,0
|
|
20231128,183600,216532370,6830,6830,6830,6830,0
|
|
20231128,183500,216532370,6830,6830,6830,6830,0
|
|
20231128,183400,216532370,6830,6830,6830,6830,0
|
|
20231128,183300,216532370,6830,6830,6830,6830,0
|
|
20231128,183200,216532370,6830,6830,6830,6830,0
|
|
20231128,183100,216532370,6830,6830,6830,6830,0
|
|
20231128,183000,216532370,6830,6830,6830,6830,0
|
|
20231128,182900,216532370,6830,6830,6830,6830,0
|
|
20231128,182800,216532370,6830,6830,6830,6830,1764
|
|
20231128,182700,216532370,6830,6830,6830,6830,0
|
|
20231128,182600,216532370,6830,6830,6830,6830,0
|
|
20231128,182500,216532370,6830,6830,6830,6830,0
|
|
20231128,182400,216532370,6830,6830,6830,6830,0
|
|
20231128,182300,216532370,6830,6830,6830,6830,0
|
|
20231128,182200,216532370,6830,6830,6830,6830,0
|
|
20231128,182100,216532370,6830,6830,6830,6830,0
|
|
20231128,182000,216532370,6830,6830,6830,6830,0
|
|
20231128,181900,216532370,6830,6830,6830,6830,0
|
|
20231128,181800,216532370,6830,6830,6830,6830,0
|
|
20231128,181700,216532370,6830,6830,6830,6830,0
|
|
20231128,181600,216532370,6830,6830,6830,6830,0
|
|
20231128,181500,216532370,6830,6830,6830,6830,0
|
|
20231128,181400,216532370,6830,6830,6830,6830,0
|
|
20231128,181300,216532370,6830,6830,6830,6830,0
|
|
20231128,181200,216532370,6830,6830,6830,6830,0
|
|
20231128,181100,216532370,6830,6830,6830,6830,0
|
|
20231128,181000,216532370,6830,6830,6830,6830,0
|
|
20231128,180900,216532370,6830,6830,6830,6830,0
|
|
20231128,180800,216532370,6830,6830,6830,6830,0
|
|
20231128,180700,216532370,6830,6830,6830,6830,0
|
|
20231128,180600,216532370,6830,6830,6830,6830,0
|
|
20231128,180500,216532370,6830,6830,6830,6830,0
|
|
20231128,180400,216532370,6830,6830,6830,6830,0
|
|
20231128,180300,216532370,6830,6830,6830,6830,0
|
|
20231128,180200,216532370,6830,6830,6830,6830,0
|
|
20231128,180100,216532370,6830,6830,6830,6830,0
|
|
20231128,180000,216532370,6830,6830,6830,6830,0
|
|
20231128,175900,216532370,6830,6830,6830,6830,0
|
|
20231128,175800,216532370,6830,6830,6830,6830,1764
|
|
20231128,175700,216532370,6830,6830,6830,6830,0
|
|
20231128,175600,216532370,6830,6830,6830,6830,0
|
|
20231128,175500,216532370,6830,6830,6830,6830,0
|
|
20231128,175400,216532370,6830,6830,6830,6830,0
|
|
20231128,175300,216532370,6830,6830,6830,6830,0
|
|
20231128,175200,216532370,6830,6830,6830,6830,0
|
|
20231128,175100,216532370,6830,6830,6830,6830,0
|
|
20231128,175000,216532370,6830,6830,6830,6830,0
|
|
20231128,174900,216532370,6830,6830,6830,6830,0
|
|
20231128,174800,216532370,6830,6830,6830,6830,0
|
|
20231128,174700,216532370,6830,6830,6830,6830,0
|
|
20231128,174600,216532370,6830,6830,6830,6830,0
|
|
20231128,174500,216532370,6830,6830,6830,6830,0
|
|
20231128,174400,216532370,6830,6830,6830,6830,0
|
|
20231128,174300,216532370,6830,6830,6830,6830,0
|
|
20231128,174200,216532370,6830,6830,6830,6830,0
|
|
20231128,174100,216532370,6830,6830,6830,6830,0
|
|
20231128,174000,216532370,6830,6830,6830,6830,0
|
|
20231128,173900,216532370,6830,6830,6830,6830,0
|
|
20231128,173800,216532370,6830,6830,6830,6830,0
|
|
20231128,173700,216532370,6830,6830,6830,6830,0
|
|
20231128,173600,216532370,6830,6830,6830,6830,0
|
|
20231128,173500,216532370,6830,6830,6830,6830,0
|
|
20231128,173400,216532370,6830,6830,6830,6830,0
|
|
20231128,173300,216532370,6830,6830,6830,6830,0
|
|
20231128,173200,216532370,6830,6830,6830,6830,0
|
|
20231128,173100,216532370,6830,6830,6830,6830,0
|
|
20231128,173000,216532370,6830,6830,6830,6830,0
|
|
20231128,172900,216532370,6830,6830,6830,6830,0
|
|
20231128,172800,216532370,6830,6830,6830,6830,1764
|
|
20231128,172700,216532370,6830,6830,6830,6830,0
|
|
20231128,172600,216532370,6830,6830,6830,6830,0
|
|
20231128,172500,216532370,6830,6830,6830,6830,0
|
|
20231128,172400,216532370,6830,6830,6830,6830,0
|
|
20231128,172300,216532370,6830,6830,6830,6830,0
|
|
20231128,172200,216532370,6830,6830,6830,6830,0
|
|
20231128,172100,216532370,6830,6830,6830,6830,0
|
|
20231128,172000,216532370,6830,6830,6830,6830,0
|
|
20231128,171900,216532370,6830,6830,6830,6830,0
|
|
20231128,171800,216532370,6830,6830,6830,6830,0
|
|
20231128,171700,216532370,6830,6830,6830,6830,0
|
|
20231128,171600,216532370,6830,6830,6830,6830,0
|
|
20231128,171500,216532370,6830,6830,6830,6830,0
|
|
20231128,171400,216532370,6830,6830,6830,6830,0
|
|
20231128,171300,216532370,6830,6830,6830,6830,0
|
|
20231128,171200,216532370,6830,6830,6830,6830,0
|
|
20231128,171100,216532370,6830,6830,6830,6830,0
|
|
20231128,171000,216532370,6830,6830,6830,6830,0
|
|
20231128,170900,216532370,6830,6830,6830,6830,0
|
|
20231128,170800,216532370,6830,6830,6830,6830,0
|
|
20231128,170700,216532370,6830,6830,6830,6830,0
|
|
20231128,170600,216532370,6830,6830,6830,6830,0
|
|
20231128,170500,216532370,6830,6830,6830,6830,0
|
|
20231128,170400,216532370,6830,6830,6830,6830,0
|
|
20231128,170300,216532370,6830,6830,6830,6830,0
|
|
20231128,170200,216532370,6830,6830,6830,6830,0
|
|
20231128,170100,216532370,6830,6830,6830,6830,0
|
|
20231128,170000,216532370,6830,6830,6830,6830,0
|
|
20231128,165900,216532370,6830,6830,6830,6830,0
|
|
20231128,165800,216532370,6830,6830,6830,6830,1764
|
|
20231128,165700,216532370,6830,6830,6830,6830,0
|
|
20231128,165600,216532370,6830,6830,6830,6830,0
|
|
20231128,165500,216532370,6830,6830,6830,6830,0
|
|
20231128,165400,216532370,6830,6830,6830,6830,0
|
|
20231128,165300,216532370,6830,6830,6830,6830,0
|
|
20231128,165200,216532370,6830,6830,6830,6830,0
|
|
20231128,165100,216532370,6830,6830,6830,6830,0
|
|
20231128,165000,216532370,6830,6830,6830,6830,0
|
|
20231128,164900,216532370,6830,6830,6830,6830,0
|
|
20231128,164800,216532370,6830,6830,6830,6830,0
|
|
20231128,164700,216532370,6830,6830,6830,6830,0
|
|
20231128,164600,216532370,6830,6830,6830,6830,0
|
|
20231128,164500,216532370,6830,6830,6830,6830,0
|
|
20231128,164400,216532370,6830,6830,6830,6830,0
|
|
20231128,164300,216532370,6830,6830,6830,6830,0
|
|
20231128,164200,216532370,6830,6830,6830,6830,0
|
|
20231128,164100,216532370,6830,6830,6830,6830,0
|
|
20231128,164000,216532370,6830,6830,6830,6830,0
|
|
20231128,163900,216532370,6830,6830,6830,6830,0
|
|
20231128,163800,216532370,6830,6830,6830,6830,0
|
|
20231128,163700,216532370,6830,6830,6830,6830,0
|
|
20231128,163600,216532370,6830,6830,6830,6830,0
|
|
20231128,163500,216532370,6830,6830,6830,6830,0
|
|
20231128,163400,216532370,6830,6830,6830,6830,0
|
|
20231128,163300,216532370,6830,6830,6830,6830,0
|
|
20231128,163200,216532370,6830,6830,6830,6830,0
|
|
20231128,163100,216532370,6830,6830,6830,6830,0
|
|
20231128,163000,216532370,6830,6830,6830,6830,0
|
|
20231128,162900,216532370,6830,6830,6830,6830,0
|
|
20231128,162800,216532370,6830,6830,6830,6830,1764
|
|
20231128,162700,216532370,6830,6830,6830,6830,0
|
|
20231128,162600,216532370,6830,6830,6830,6830,0
|
|
20231128,162500,216532370,6830,6830,6830,6830,0
|
|
20231128,162400,216532370,6830,6830,6830,6830,0
|
|
20231128,162300,216532370,6830,6830,6830,6830,0
|
|
20231128,162200,216532370,6830,6830,6830,6830,0
|
|
20231128,162100,216532370,6830,6830,6830,6830,0
|
|
20231128,162000,216532370,6830,6830,6830,6830,0
|
|
20231128,161900,216532370,6830,6830,6830,6830,0
|
|
20231128,161800,216532370,6830,6830,6830,6830,0
|
|
20231128,161700,216532370,6830,6830,6830,6830,0
|
|
20231128,161600,216532370,6830,6830,6830,6830,0
|
|
20231128,161500,216532370,6830,6830,6830,6830,0
|
|
20231128,161400,216532370,6830,6830,6830,6830,0
|
|
20231128,161300,216532370,6830,6830,6830,6830,0
|
|
20231128,161200,216532370,6830,6830,6830,6830,0
|
|
20231128,161100,216532370,6830,6830,6830,6830,0
|
|
20231128,161000,216532370,6830,6830,6830,6830,0
|
|
20231128,160900,216532370,6830,6830,6830,6830,0
|
|
20231128,160800,216532370,6830,6830,6830,6830,0
|
|
20231128,160700,216532370,6830,6830,6830,6830,0
|
|
20231128,160600,216532370,6830,6830,6830,6830,0
|
|
20231128,160500,216532370,6830,6830,6830,6830,0
|
|
20231128,160400,216532370,6830,6830,6830,6830,0
|
|
20231128,160300,216532370,6830,6830,6830,6830,0
|
|
20231128,160200,216532370,6830,6830,6830,6830,0
|
|
20231128,160100,216532370,6830,6830,6830,6830,0
|
|
20231128,160000,216532370,6830,6830,6830,6830,0
|
|
20231128,155900,216532370,6830,6830,6830,6830,0
|
|
20231128,155800,216532370,6830,6830,6830,6830,1764
|
|
20231128,155700,216532370,6830,6830,6830,6830,0
|
|
20231128,155600,216532370,6830,6830,6830,6830,0
|
|
20231128,155500,216532370,6830,6830,6830,6830,0
|
|
20231128,155400,216532370,6830,6830,6830,6830,0
|
|
20231128,155300,216532370,6830,6830,6830,6830,0
|
|
20231128,155200,216532370,6830,6830,6830,6830,0
|
|
20231128,155100,216532370,6830,6830,6830,6830,0
|
|
20231128,155000,216532370,6830,6830,6830,6830,0
|
|
20231128,154900,216532370,6830,6830,6830,6830,0
|
|
20231128,154800,216532370,6830,6830,6830,6830,0
|
|
20231128,154700,216532370,6830,6830,6830,6830,0
|
|
20231128,154600,216532370,6830,6830,6830,6830,0
|
|
20231128,154500,216532370,6830,6830,6830,6830,0
|
|
20231128,154400,216532370,6830,6830,6830,6830,0
|
|
20231128,154300,216532370,6830,6830,6830,6830,0
|
|
20231128,154200,216532370,6830,6830,6830,6830,0
|
|
20231128,154100,216532370,6830,6830,6830,6830,0
|
|
20231128,154000,216532370,6830,6830,6830,6830,0
|
|
20231128,153900,216532370,6830,6830,6830,6830,0
|
|
20231128,153800,216532370,6830,6830,6830,6830,0
|
|
20231128,153700,216532370,6830,6830,6830,6830,0
|
|
20231128,153600,216532370,6830,6830,6830,6830,0
|
|
20231128,153500,216532370,6830,6830,6830,6830,0
|
|
20231128,153400,216532370,6830,6830,6830,6830,0
|
|
20231128,153300,216532370,6830,6830,6830,6830,0
|
|
20231128,153200,216532370,6830,6830,6830,6830,0
|
|
20231128,153100,216532370,6830,6830,6830,6830,0
|
|
20231128,153000,216532370,6830,6830,6830,6830,1764
|
|
20231128,152900,204484250,6830,6830,6830,6830,0
|
|
20231128,152800,204484250,6830,6830,6830,6830,0
|
|
20231128,152700,204484250,6830,6830,6830,6830,0
|
|
20231128,152600,204484250,6830,6830,6830,6830,0
|
|
20231128,152500,204484250,6830,6830,6830,6830,0
|
|
20231128,152400,204484250,6830,6830,6830,6830,0
|
|
20231128,152300,204484250,6830,6830,6830,6830,0
|
|
20231128,152200,204484250,6830,6830,6830,6830,0
|
|
20231128,152100,204484250,6830,6830,6830,6830,0
|
|
20231128,152000,204484250,6830,6830,6830,6830,0
|
|
20231128,151900,204484250,6830,6800,6830,6790,451
|
|
20231128,151800,201417050,6830,6830,6830,6830,2
|
|
20231128,151700,201403390,6830,6830,6830,6830,149
|
|
20231128,151600,200385720,6830,6810,6830,6800,223
|
|
20231128,151500,198865860,6840,6840,6840,6840,0
|
|
20231128,151400,198865860,6840,6840,6840,6840,0
|
|
20231128,151300,198865860,6840,6840,6840,6840,0
|
|
20231128,151200,198865860,6840,6840,6840,6840,0
|
|
20231128,151100,198865860,6840,6840,6840,6840,0
|
|
20231128,151000,198865860,6840,6840,6840,6840,0
|
|
20231128,150900,198865860,6840,6840,6840,6840,0
|
|
20231128,150800,198865860,6840,6840,6840,6840,0
|
|
20231128,150700,198865860,6840,6840,6840,6840,0
|
|
20231128,150600,198865860,6840,6840,6840,6840,0
|
|
20231128,150500,198865860,6840,6830,6840,6830,200
|
|
20231128,150400,197499790,6830,6830,6830,6830,222
|
|
20231128,150300,195983530,6840,6840,6840,6840,0
|
|
20231128,150200,195983530,6840,6840,6840,6840,0
|
|
20231128,150100,195983530,6840,6840,6840,6840,0
|
|
20231128,150000,195983530,6840,6840,6840,6840,0
|
|
20231128,145900,195983530,6840,6840,6840,6840,0
|
|
20231128,145800,195983530,6840,6840,6840,6840,0
|
|
20231128,145700,195983530,6840,6840,6840,6840,0
|
|
20231128,145600,195983530,6840,6840,6840,6840,20
|
|
20231128,145500,195846730,6840,6840,6840,6840,0
|
|
20231128,145400,195846730,6840,6840,6840,6840,0
|
|
20231128,145300,195846730,6840,6840,6840,6840,0
|
|
20231128,145200,195846730,6840,6840,6840,6840,0
|
|
20231128,145100,195846730,6840,6840,6840,6840,0
|
|
20231128,145000,195846730,6840,6840,6840,6840,0
|
|
20231128,144900,195846730,6840,6840,6840,6840,14
|
|
20231128,144800,195750970,6840,6840,6840,6840,0
|
|
20231128,144700,195750970,6840,6840,6840,6840,0
|
|
20231128,144600,195750970,6840,6840,6840,6840,1
|
|
20231128,144500,195744130,6840,6840,6840,6840,39
|
|
20231128,144400,195477370,6850,6850,6850,6850,0
|
|
20231128,144300,195477370,6850,6850,6850,6850,0
|
|
20231128,144200,195477370,6850,6850,6850,6850,0
|
|
20231128,144100,195477370,6850,6810,6850,6810,981
|
|
20231128,144000,188796720,6850,6820,6850,6810,1045
|
|
20231128,143900,181670190,6850,6850,6850,6850,0
|
|
20231128,143800,181670190,6850,6850,6850,6850,0
|
|
20231128,143700,181670190,6850,6850,6850,6850,0
|
|
20231128,143600,181670190,6850,6850,6850,6840,447
|
|
20231128,143500,178608250,6850,6850,6850,6850,20
|
|
20231128,143400,178471250,6850,6840,6850,6840,80
|
|
20231128,143300,177924040,6840,6840,6840,6840,55
|
|
20231128,143200,177547840,6840,6840,6840,6840,22
|
|
20231128,143100,177397360,6820,6820,6820,6820,0
|
|
20231128,143000,177397360,6820,6820,6820,6820,1074
|
|
20231128,142900,170072680,6850,6850,6850,6850,0
|
|
20231128,142800,170072680,6850,6850,6850,6850,22
|
|
20231128,142700,169921980,6820,6820,6820,6820,6
|
|
20231128,142600,169881060,6850,6850,6850,6850,453
|
|
20231128,142500,166778010,6840,6840,6840,6840,1
|
|
20231128,142400,166771170,6850,6850,6850,6850,0
|
|
20231128,142300,166771170,6850,6850,6850,6850,0
|
|
20231128,142200,166771170,6850,6850,6850,6850,0
|
|
20231128,142100,166771170,6850,6850,6850,6850,0
|
|
20231128,142000,166771170,6850,6850,6850,6850,0
|
|
20231128,141900,166771170,6850,6850,6850,6850,0
|
|
20231128,141800,166771170,6850,6850,6850,6850,0
|
|
20231128,141700,166771170,6850,6850,6850,6850,0
|
|
20231128,141600,166771170,6850,6840,6850,6840,445
|
|
20231128,141500,163727330,6830,6840,6840,6830,102
|
|
20231128,141400,163030660,6860,6860,6860,6860,0
|
|
20231128,141300,163030660,6860,6860,6860,6860,0
|
|
20231128,141200,163030660,6860,6860,6860,6840,323
|
|
20231128,141100,160820680,6850,6850,6850,6850,0
|
|
20231128,141000,160820680,6850,6850,6850,6850,5
|
|
20231128,140900,160786430,6850,6850,6850,6850,85
|
|
20231128,140800,160204180,6850,6850,6850,6850,1
|
|
20231128,140700,160197330,6850,6840,6850,6840,204
|
|
20231128,140600,158801930,6850,6840,6850,6840,485
|
|
20231128,140500,155484090,6830,6830,6830,6830,180
|
|
20231128,140400,154254690,6830,6830,6830,6830,0
|
|
20231128,140300,154254690,6830,6830,6830,6830,0
|
|
20231128,140200,154254690,6830,6830,6830,6830,0
|
|
20231128,140100,154254690,6830,6830,6830,6830,0
|
|
20231128,140000,154254690,6830,6840,6840,6830,2
|
|
20231128,135900,154241020,6840,6840,6840,6840,0
|
|
20231128,135800,154241020,6840,6840,6840,6840,0
|
|
20231128,135700,154241020,6840,6840,6840,6840,0
|
|
20231128,135600,154241020,6840,6840,6840,6840,496
|
|
20231128,135500,150848380,6830,6830,6830,6830,1
|
|
20231128,135400,150841550,6840,6840,6840,6840,0
|
|
20231128,135300,150841550,6840,6840,6840,6840,0
|
|
20231128,135200,150841550,6840,6840,6840,6840,0
|
|
20231128,135100,150841550,6840,6840,6840,6840,0
|
|
20231128,135000,150841550,6840,6840,6840,6840,0
|
|
20231128,134900,150841550,6840,6840,6840,6840,0
|
|
20231128,134800,150841550,6840,6840,6840,6840,4
|
|
20231128,134700,150814190,6840,6840,6840,6840,0
|
|
20231128,134600,150814190,6840,6840,6840,6840,452
|
|
20231128,134500,147722510,6830,6830,6830,6830,1
|
|
20231128,134400,147715680,6840,6840,6840,6840,0
|
|
20231128,134300,147715680,6840,6840,6840,6840,10
|
|
20231128,134200,147647280,6840,6840,6840,6840,0
|
|
20231128,134100,147647280,6840,6840,6840,6840,0
|
|
20231128,134000,147647280,6840,6840,6840,6840,0
|
|
20231128,133900,147647280,6840,6840,6840,6840,0
|
|
20231128,133800,147647280,6840,6840,6840,6840,0
|
|
20231128,133700,147647280,6840,6840,6840,6840,6
|
|
20231128,133600,147606240,6830,6840,6840,6830,442
|
|
20231128,133500,144582970,6840,6840,6840,6840,0
|
|
20231128,133400,144582970,6840,6840,6840,6840,0
|
|
20231128,133300,144582970,6840,6840,6840,6840,18
|
|
20231128,133200,144459850,6840,6840,6840,6840,0
|
|
20231128,133100,144459850,6840,6840,6840,6840,0
|
|
20231128,133000,144459850,6840,6840,6840,6840,0
|
|
20231128,132900,144459850,6840,6840,6840,6840,0
|
|
20231128,132800,144459850,6840,6840,6840,6840,0
|
|
20231128,132700,144459850,6840,6840,6840,6840,0
|
|
20231128,132600,144459850,6840,6840,6840,6840,441
|
|
20231128,132500,141443410,6830,6830,6830,6830,1
|
|
20231128,132400,141436580,6840,6840,6840,6840,0
|
|
20231128,132300,141436580,6840,6830,6840,6830,567
|
|
20231128,132200,137563950,6840,6840,6840,6840,0
|
|
20231128,132100,137563950,6840,6840,6840,6840,57
|
|
20231128,132000,137174070,6880,6880,6880,6880,0
|
|
20231128,131900,137174070,6880,6880,6880,6880,0
|
|
20231128,131800,137174070,6880,6880,6880,6880,12
|
|
20231128,131700,137091510,6880,6880,6880,6880,0
|
|
20231128,131600,137091510,6880,6870,6880,6870,443
|
|
20231128,131500,134048080,6860,6860,6860,6860,1
|
|
20231128,131400,134041220,6880,6880,6880,6880,0
|
|
20231128,131300,134041220,6880,6880,6880,6880,0
|
|
20231128,131200,134041220,6880,6880,6880,6880,4
|
|
20231128,131100,134013700,6830,6830,6830,6830,1
|
|
20231128,131000,134006870,6840,6840,6840,6840,100
|
|
20231128,130900,133322870,6890,6880,6890,6880,10
|
|
20231128,130800,133253980,6880,6880,6880,6880,0
|
|
20231128,130700,133253980,6880,6880,6880,6880,0
|
|
20231128,130600,133253980,6880,6880,6880,6880,441
|
|
20231128,130500,130219900,6870,6870,6870,6870,1
|
|
20231128,130400,130213030,6890,6890,6890,6890,0
|
|
20231128,130300,130213030,6890,6890,6890,6890,0
|
|
20231128,130200,130213030,6890,6890,6890,6890,0
|
|
20231128,130100,130213030,6890,6890,6890,6890,0
|
|
20231128,130000,130213030,6890,6890,6890,6890,22
|
|
20231128,125900,130061450,6890,6890,6890,6890,0
|
|
20231128,125800,130061450,6890,6890,6890,6890,0
|
|
20231128,125700,130061450,6890,6890,6890,6890,0
|
|
20231128,125600,130061450,6890,6890,6890,6890,441
|
|
20231128,125500,127022960,6880,6880,6880,6880,1
|
|
20231128,125400,127016080,6890,6890,6890,6890,0
|
|
20231128,125300,127016080,6890,6890,6890,6890,0
|
|
20231128,125200,127016080,6890,6890,6890,6890,0
|
|
20231128,125100,127016080,6890,6890,6890,6890,0
|
|
20231128,125000,127016080,6890,6890,6890,6890,0
|
|
20231128,124900,127016080,6890,6890,6890,6890,0
|
|
20231128,124800,127016080,6890,6890,6890,6890,0
|
|
20231128,124700,127016080,6890,6890,6890,6890,0
|
|
20231128,124600,127016080,6890,6890,6890,6890,442
|
|
20231128,124500,123970700,6890,6840,6890,6840,58
|
|
20231128,124400,123573590,6900,6900,6900,6900,0
|
|
20231128,124300,123573590,6900,6900,6900,6900,0
|
|
20231128,124200,123573590,6900,6900,6900,6900,0
|
|
20231128,124100,123573590,6900,6900,6900,6900,0
|
|
20231128,124000,123573590,6900,6900,6900,6900,0
|
|
20231128,123900,123573590,6900,6900,6900,6900,0
|
|
20231128,123800,123573590,6900,6900,6900,6900,0
|
|
20231128,123700,123573590,6900,6900,6900,6900,0
|
|
20231128,123600,123573590,6900,6890,6900,6880,444
|
|
20231128,123500,120512980,6890,6890,6890,6890,0
|
|
20231128,123400,120512980,6890,6890,6890,6890,0
|
|
20231128,123300,120512980,6890,6890,6890,6890,0
|
|
20231128,123200,120512980,6890,6890,6890,6890,0
|
|
20231128,123100,120512980,6890,6890,6890,6890,0
|
|
20231128,123000,120512980,6890,6890,6890,6890,0
|
|
20231128,122900,120512980,6890,6890,6890,6890,0
|
|
20231128,122800,120512980,6890,6890,6890,6890,0
|
|
20231128,122700,120512980,6890,6890,6890,6890,0
|
|
20231128,122600,120512980,6890,6880,6890,6880,443
|
|
20231128,122500,117461250,6880,6880,6880,6880,0
|
|
20231128,122400,117461250,6880,6840,6880,6840,54
|
|
20231128,122300,117091730,6890,6890,6890,6890,0
|
|
20231128,122200,117091730,6890,6890,6890,6890,0
|
|
20231128,122100,117091730,6890,6890,6890,6890,0
|
|
20231128,122000,117091730,6890,6890,6890,6890,0
|
|
20231128,121900,117091730,6890,6890,6890,6890,0
|
|
20231128,121800,117091730,6890,6890,6890,6890,0
|
|
20231128,121700,117091730,6890,6890,6890,6890,0
|
|
20231128,121600,117091730,6890,6890,6900,6880,448
|
|
20231128,121500,114000640,6900,6900,6900,6900,0
|
|
20231128,121400,114000640,6900,6900,6900,6900,0
|
|
20231128,121300,114000640,6900,6890,6900,6890,14
|
|
20231128,121200,113904170,6900,6900,6900,6900,0
|
|
20231128,121100,113904170,6900,6900,6900,6900,0
|
|
20231128,121000,113904170,6900,6900,6900,6900,0
|
|
20231128,120900,113904170,6900,6880,6900,6880,19
|
|
20231128,120800,113773430,6840,6840,6840,6840,0
|
|
20231128,120700,113773430,6840,6860,6860,6840,554
|
|
20231128,120600,109980820,6890,6890,6890,6890,441
|
|
20231128,120500,106942330,6880,6880,6880,6880,0
|
|
20231128,120400,106942330,6880,6880,6880,6880,1
|
|
20231128,120300,106935450,6900,6900,6900,6900,0
|
|
20231128,120200,106935450,6900,6900,6900,6900,0
|
|
20231128,120100,106935450,6900,6900,6900,6900,0
|
|
20231128,120000,106935450,6900,6900,6900,6900,0
|
|
20231128,115900,106935450,6900,6900,6900,6900,0
|
|
20231128,115800,106935450,6900,6900,6900,6900,0
|
|
20231128,115700,106935450,6900,6900,6900,6900,0
|
|
20231128,115600,106935450,6900,6890,6900,6890,446
|
|
20231128,115500,103858560,6890,6890,6890,6890,0
|
|
20231128,115400,103858560,6890,6860,6890,6860,48
|
|
20231128,115300,103529040,6890,6870,6890,6860,80
|
|
20231128,115200,102979630,6900,6900,6900,6900,0
|
|
20231128,115100,102979630,6900,6900,6900,6900,0
|
|
20231128,115000,102979630,6900,6900,6900,6900,43
|
|
20231128,114900,102682930,6900,6900,6900,6900,4
|
|
20231128,114800,102655330,6880,6880,6880,6880,0
|
|
20231128,114700,102655330,6880,6880,6880,6880,51
|
|
20231128,114600,102304450,6900,6900,6900,6900,442
|
|
20231128,114500,99254650,6890,6900,6900,6890,2
|
|
20231128,114400,99240860,6880,6880,6880,6880,1
|
|
20231128,114300,99233980,6900,6890,6900,6890,7
|
|
20231128,114200,99185690,6900,6900,6900,6900,0
|
|
20231128,114100,99185690,6900,6900,6900,6900,0
|
|
20231128,114000,99185690,6900,6900,6900,6900,1
|
|
20231128,113900,99178790,6900,6900,6900,6900,0
|
|
20231128,113800,99178790,6900,6900,6900,6900,0
|
|
20231128,113700,99178790,6900,6900,6900,6900,1
|
|
20231128,113600,99171890,6900,6890,6900,6890,571
|
|
20231128,113500,95234170,6890,6890,6890,6890,0
|
|
20231128,113400,95234170,6890,6890,6890,6890,5
|
|
20231128,113300,95199720,6880,6900,6900,6880,201
|
|
20231128,113200,93812840,6900,6900,6900,6900,18
|
|
20231128,113100,93688640,6900,6900,6900,6900,0
|
|
20231128,113000,93688640,6900,6900,6900,6900,0
|
|
20231128,112900,93688640,6900,6900,6900,6900,0
|
|
20231128,112800,93688640,6900,6900,6900,6900,0
|
|
20231128,112700,93688640,6900,6900,6900,6900,0
|
|
20231128,112600,93688640,6900,6890,6900,6890,441
|
|
20231128,112500,90648790,6890,6890,6890,6890,0
|
|
20231128,112400,90648790,6890,6890,6890,6890,5
|
|
20231128,112300,90614340,6890,6890,6890,6890,0
|
|
20231128,112200,90614340,6890,6890,6890,6890,20
|
|
20231128,112100,90476540,6890,6890,6890,6890,0
|
|
20231128,112000,90476540,6890,6890,6890,6890,0
|
|
20231128,111900,90476540,6890,6890,6890,6890,0
|
|
20231128,111800,90476540,6890,6890,6890,6890,0
|
|
20231128,111700,90476540,6890,6890,6890,6890,12
|
|
20231128,111600,90393860,6880,6870,6880,6870,441
|
|
20231128,111500,87362520,6870,6870,6870,6870,0
|
|
20231128,111400,87362520,6870,6870,6870,6870,5
|
|
20231128,111300,87328170,6860,6860,6860,6860,0
|
|
20231128,111200,87328170,6860,6860,6860,6860,0
|
|
20231128,111100,87328170,6860,6860,6860,6860,4
|
|
20231128,111000,87300730,6870,6870,6870,6870,0
|
|
20231128,110900,87300730,6870,6870,6870,6870,0
|
|
20231128,110800,87300730,6870,6870,6870,6870,32
|
|
20231128,110700,87080890,6860,6860,6860,6860,0
|
|
20231128,110600,87080890,6860,6850,6860,6850,437
|
|
20231128,110500,84087330,6850,6850,6850,6850,0
|
|
20231128,110400,84087330,6850,6850,6850,6850,0
|
|
20231128,110300,84087330,6850,6850,6850,6850,0
|
|
20231128,110200,84087330,6850,6850,6850,6850,0
|
|
20231128,110100,84087330,6850,6850,6850,6850,0
|
|
20231128,110000,84087330,6850,6850,6850,6850,0
|
|
20231128,105900,84087330,6850,6850,6850,6850,0
|
|
20231128,105800,84087330,6850,6850,6850,6850,55
|
|
20231128,105700,83710580,6850,6850,6850,6850,0
|
|
20231128,105600,83710580,6850,6850,6850,6850,442
|
|
20231128,105500,80682880,6850,6850,6850,6850,0
|
|
20231128,105400,80682880,6850,6850,6850,6850,0
|
|
20231128,105300,80682880,6850,6850,6850,6850,0
|
|
20231128,105200,80682880,6850,6850,6850,6850,0
|
|
20231128,105100,80682880,6850,6850,6850,6850,0
|
|
20231128,105000,80682880,6850,6850,6850,6850,0
|
|
20231128,104900,80682880,6850,6850,6850,6850,55
|
|
20231128,104800,80306130,6850,6850,6850,6850,10
|
|
20231128,104700,80237630,6850,6850,6850,6850,0
|
|
20231128,104600,80237630,6850,6850,6850,6850,459
|
|
20231128,104500,77093480,6850,6850,6850,6850,0
|
|
20231128,104400,77093480,6850,6850,6850,6850,0
|
|
20231128,104300,77093480,6850,6850,6850,6850,0
|
|
20231128,104200,77093480,6850,6850,6850,6850,1
|
|
20231128,104100,77086630,6820,6820,6820,6820,25
|
|
20231128,104000,76916130,6850,6850,6850,6850,0
|
|
20231128,103900,76916130,6850,6850,6850,6850,0
|
|
20231128,103800,76916130,6850,6850,6850,6850,0
|
|
20231128,103700,76916130,6850,6850,6850,6850,6
|
|
20231128,103600,76875030,6810,6850,6850,6810,453
|
|
20231128,103500,73772460,6850,6850,6850,6850,0
|
|
20231128,103400,73772460,6850,6850,6850,6850,0
|
|
20231128,103300,73772460,6850,6850,6850,6850,0
|
|
20231128,103200,73772460,6850,6850,6850,6850,6
|
|
20231128,103100,73731360,6800,6800,6800,6800,350
|
|
20231128,103000,71351360,6850,6850,6850,6850,0
|
|
20231128,102900,71351360,6850,6850,6850,6850,0
|
|
20231128,102800,71351360,6850,6850,6850,6850,3
|
|
20231128,102700,71330810,6840,6840,6840,6840,0
|
|
20231128,102600,71330810,6840,6850,6850,6840,956
|
|
20231128,102500,64787360,6850,6850,6850,6850,0
|
|
20231128,102400,64787360,6850,6850,6850,6850,0
|
|
20231128,102300,64787360,6850,6850,6850,6850,0
|
|
20231128,102200,64787360,6850,6800,6850,6800,9
|
|
20231128,102100,64725820,6850,6850,6850,6850,0
|
|
20231128,102000,64725820,6850,6850,6850,6850,0
|
|
20231128,101900,64725820,6850,6850,6850,6850,0
|
|
20231128,101800,64725820,6850,6850,6850,6850,0
|
|
20231128,101700,64725820,6850,6840,6850,6840,8
|
|
20231128,101600,64671090,6840,6840,6840,6840,441
|
|
20231128,101500,61654650,6840,6840,6840,6840,1
|
|
20231128,101400,61647810,6840,6840,6840,6840,2
|
|
20231128,101300,61634130,6850,6850,6850,6850,0
|
|
20231128,101200,61634130,6850,6850,6850,6850,0
|
|
20231128,101100,61634130,6850,6850,6850,6850,0
|
|
20231128,101000,61634130,6850,6850,6850,6850,0
|
|
20231128,100900,61634130,6850,6850,6850,6850,1
|
|
20231128,100800,61627280,6800,6820,6820,6790,423
|
|
20231128,100700,58750980,6860,6860,6860,6860,0
|
|
20231128,100600,58750980,6860,6860,6870,6860,579
|
|
20231128,100500,54778800,6850,6850,6850,6850,1
|
|
20231128,100400,54771950,6860,6860,6860,6860,43
|
|
20231128,100300,54476970,6860,6860,6860,6860,0
|
|
20231128,100200,54476970,6860,6850,6860,6850,7
|
|
20231128,100100,54428960,6860,6860,6860,6860,0
|
|
20231128,100000,54428960,6860,6860,6860,6860,0
|
|
20231128,095900,54428960,6860,6860,6860,6860,43
|
|
20231128,095800,54133980,6860,6860,6860,6860,4
|
|
20231128,095700,54106540,6850,6850,6850,6850,0
|
|
20231128,095600,54106540,6850,6860,6860,6850,443
|
|
20231128,095500,51067570,6860,6860,6860,6860,0
|
|
20231128,095400,51067570,6860,6860,6860,6860,0
|
|
20231128,095300,51067570,6860,6860,6860,6860,7
|
|
20231128,095200,51019550,6820,6820,6820,6820,0
|
|
20231128,095100,51019550,6820,6830,6830,6820,2
|
|
20231128,095000,51005900,6860,6860,6860,6860,0
|
|
20231128,094900,51005900,6860,6850,6860,6850,21
|
|
20231128,094800,50861850,6850,6850,6850,6850,0
|
|
20231128,094700,50861850,6850,6850,6850,6850,0
|
|
20231128,094600,50861850,6850,6850,6850,6850,441
|
|
20231128,094500,47841000,6850,6850,6850,6850,0
|
|
20231128,094400,47841000,6850,6850,6850,6850,0
|
|
20231128,094300,47841000,6850,6850,6850,6850,20
|
|
20231128,094200,47704000,6850,6840,6850,6840,18
|
|
20231128,094100,47580870,6800,6800,6850,6800,43
|
|
20231128,094000,47288120,6850,6850,6850,6850,0
|
|
20231128,093900,47288120,6850,6790,6850,6790,118
|
|
20231128,093800,46486160,6800,6850,6850,6800,144
|
|
20231128,093700,45506880,6850,6850,6850,6850,18
|
|
20231128,093600,45383580,6850,6840,6850,6840,441
|
|
20231128,093500,42365160,6840,6800,6840,6790,129
|
|
20231128,093400,41488550,6800,6800,6830,6800,650
|
|
20231128,093300,37068520,6830,6830,6830,6830,1
|
|
20231128,093200,37061690,6790,6800,6800,6790,198
|
|
20231128,093100,35717250,6790,6800,6800,6790,16
|
|
20231128,093000,35608570,6840,6840,6840,6840,0
|
|
20231128,092900,35608570,6840,6840,6840,6840,0
|
|
20231128,092800,35608570,6840,6840,6840,6840,0
|
|
20231128,092700,35608570,6840,6840,6840,6840,19
|
|
20231128,092600,35478610,6800,6820,6840,6800,1017
|
|
20231128,092500,28553880,6810,6820,6820,6810,300
|
|
20231128,092400,26510870,6810,6810,6810,6810,63
|
|
20231128,092300,26081840,6840,6800,6840,6800,153
|
|
20231128,092200,25041380,6810,6840,6840,6810,173
|
|
20231128,092100,23862710,6840,6840,6840,6840,18
|
|
20231128,092000,23739590,6840,6840,6840,6840,1
|
|
20231128,091900,23732750,6840,6840,6840,6840,0
|
|
20231128,091800,23732750,6840,6840,6840,6840,0
|
|
20231128,091700,23732750,6840,6830,6840,6830,206
|
|
20231128,091600,22325710,6830,6830,6830,6830,441
|
|
20231128,091500,19313680,6830,6830,6830,6830,10
|
|
20231128,091400,19245380,6830,6830,6830,6830,0
|
|
20231128,091300,19245380,6830,6830,6830,6830,18
|
|
20231128,091200,19122440,6830,6830,6830,6830,0
|
|
20231128,091100,19122440,6830,6830,6830,6830,18
|
|
20231128,091000,18999500,6830,6830,6830,6830,390
|
|
20231128,090900,16335800,6830,6830,6830,6830,0
|
|
20231128,090800,16335800,6830,6830,6830,6830,0
|
|
20231128,090700,16335800,6830,6830,6830,6830,0
|
|
20231128,090600,16335800,6830,6820,6830,6820,441
|
|
20231128,090500,13327100,6830,6820,6830,6820,24
|
|
20231128,090400,13163410,6810,6800,6810,6770,200
|
|
20231128,090300,11806380,6770,6770,6770,6770,215
|
|
20231128,090200,10350830,6760,6810,6830,6760,142
|
|
20231128,090100,9389990,6770,6770,6770,6770,7
|
|
20231128,090000,9342600,6770,6770,6770,6770,1380
|