661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,195800,220110360,6830,6830,6830,6830,1735
|
|
20231129,195700,220110360,6830,6830,6830,6830,0
|
|
20231129,195600,220110360,6830,6830,6830,6830,0
|
|
20231129,195500,220110360,6830,6830,6830,6830,0
|
|
20231129,195400,220110360,6830,6830,6830,6830,0
|
|
20231129,195300,220110360,6830,6830,6830,6830,0
|
|
20231129,195200,220110360,6830,6830,6830,6830,0
|
|
20231129,195100,220110360,6830,6830,6830,6830,0
|
|
20231129,195000,220110360,6830,6830,6830,6830,0
|
|
20231129,194900,220110360,6830,6830,6830,6830,0
|
|
20231129,194800,220110360,6830,6830,6830,6830,0
|
|
20231129,194700,220110360,6830,6830,6830,6830,0
|
|
20231129,194600,220110360,6830,6830,6830,6830,0
|
|
20231129,194500,220110360,6830,6830,6830,6830,0
|
|
20231129,194400,220110360,6830,6830,6830,6830,0
|
|
20231129,194300,220110360,6830,6830,6830,6830,0
|
|
20231129,194200,220110360,6830,6830,6830,6830,0
|
|
20231129,194100,220110360,6830,6830,6830,6830,0
|
|
20231129,194000,220110360,6830,6830,6830,6830,0
|
|
20231129,193900,220110360,6830,6830,6830,6830,0
|
|
20231129,193800,220110360,6830,6830,6830,6830,0
|
|
20231129,193700,220110360,6830,6830,6830,6830,0
|
|
20231129,193600,220110360,6830,6830,6830,6830,0
|
|
20231129,193500,220110360,6830,6830,6830,6830,0
|
|
20231129,193400,220110360,6830,6830,6830,6830,0
|
|
20231129,193300,220110360,6830,6830,6830,6830,0
|
|
20231129,193200,220110360,6830,6830,6830,6830,0
|
|
20231129,193100,220110360,6830,6830,6830,6830,0
|
|
20231129,193000,220110360,6830,6830,6830,6830,0
|
|
20231129,192900,220110360,6830,6830,6830,6830,0
|
|
20231129,192800,220110360,6830,6830,6830,6830,1735
|
|
20231129,192700,220110360,6830,6830,6830,6830,0
|
|
20231129,192600,220110360,6830,6830,6830,6830,0
|
|
20231129,192500,220110360,6830,6830,6830,6830,0
|
|
20231129,192400,220110360,6830,6830,6830,6830,0
|
|
20231129,192300,220110360,6830,6830,6830,6830,0
|
|
20231129,192200,220110360,6830,6830,6830,6830,0
|
|
20231129,192100,220110360,6830,6830,6830,6830,0
|
|
20231129,192000,220110360,6830,6830,6830,6830,0
|
|
20231129,191900,220110360,6830,6830,6830,6830,0
|
|
20231129,191800,220110360,6830,6830,6830,6830,0
|
|
20231129,191700,220110360,6830,6830,6830,6830,0
|
|
20231129,191600,220110360,6830,6830,6830,6830,0
|
|
20231129,191500,220110360,6830,6830,6830,6830,0
|
|
20231129,191400,220110360,6830,6830,6830,6830,0
|
|
20231129,191300,220110360,6830,6830,6830,6830,0
|
|
20231129,191200,220110360,6830,6830,6830,6830,0
|
|
20231129,191100,220110360,6830,6830,6830,6830,0
|
|
20231129,191000,220110360,6830,6830,6830,6830,0
|
|
20231129,190900,220110360,6830,6830,6830,6830,0
|
|
20231129,190800,220110360,6830,6830,6830,6830,0
|
|
20231129,190700,220110360,6830,6830,6830,6830,0
|
|
20231129,190600,220110360,6830,6830,6830,6830,0
|
|
20231129,190500,220110360,6830,6830,6830,6830,0
|
|
20231129,190400,220110360,6830,6830,6830,6830,0
|
|
20231129,190300,220110360,6830,6830,6830,6830,0
|
|
20231129,190200,220110360,6830,6830,6830,6830,0
|
|
20231129,190100,220110360,6830,6830,6830,6830,0
|
|
20231129,190000,220110360,6830,6830,6830,6830,0
|
|
20231129,185900,220110360,6830,6830,6830,6830,0
|
|
20231129,185800,220110360,6830,6830,6830,6830,1735
|
|
20231129,185700,220110360,6830,6830,6830,6830,0
|
|
20231129,185600,220110360,6830,6830,6830,6830,0
|
|
20231129,185500,220110360,6830,6830,6830,6830,0
|
|
20231129,185400,220110360,6830,6830,6830,6830,0
|
|
20231129,185300,220110360,6830,6830,6830,6830,0
|
|
20231129,185200,220110360,6830,6830,6830,6830,0
|
|
20231129,185100,220110360,6830,6830,6830,6830,0
|
|
20231129,185000,220110360,6830,6830,6830,6830,0
|
|
20231129,184900,220110360,6830,6830,6830,6830,0
|
|
20231129,184800,220110360,6830,6830,6830,6830,0
|
|
20231129,184700,220110360,6830,6830,6830,6830,0
|
|
20231129,184600,220110360,6830,6830,6830,6830,0
|
|
20231129,184500,220110360,6830,6830,6830,6830,0
|
|
20231129,184400,220110360,6830,6830,6830,6830,0
|
|
20231129,184300,220110360,6830,6830,6830,6830,0
|
|
20231129,184200,220110360,6830,6830,6830,6830,0
|
|
20231129,184100,220110360,6830,6830,6830,6830,0
|
|
20231129,184000,220110360,6830,6830,6830,6830,0
|
|
20231129,183900,220110360,6830,6830,6830,6830,0
|
|
20231129,183800,220110360,6830,6830,6830,6830,0
|
|
20231129,183700,220110360,6830,6830,6830,6830,0
|
|
20231129,183600,220110360,6830,6830,6830,6830,0
|
|
20231129,183500,220110360,6830,6830,6830,6830,0
|
|
20231129,183400,220110360,6830,6830,6830,6830,0
|
|
20231129,183300,220110360,6830,6830,6830,6830,0
|
|
20231129,183200,220110360,6830,6830,6830,6830,0
|
|
20231129,183100,220110360,6830,6830,6830,6830,0
|
|
20231129,183000,220110360,6830,6830,6830,6830,0
|
|
20231129,182900,220110360,6830,6830,6830,6830,0
|
|
20231129,182800,220110360,6830,6830,6830,6830,1735
|
|
20231129,182700,220110360,6830,6830,6830,6830,0
|
|
20231129,182600,220110360,6830,6830,6830,6830,0
|
|
20231129,182500,220110360,6830,6830,6830,6830,0
|
|
20231129,182400,220110360,6830,6830,6830,6830,0
|
|
20231129,182300,220110360,6830,6830,6830,6830,0
|
|
20231129,182200,220110360,6830,6830,6830,6830,0
|
|
20231129,182100,220110360,6830,6830,6830,6830,0
|
|
20231129,182000,220110360,6830,6830,6830,6830,0
|
|
20231129,181900,220110360,6830,6830,6830,6830,0
|
|
20231129,181800,220110360,6830,6830,6830,6830,0
|
|
20231129,181700,220110360,6830,6830,6830,6830,0
|
|
20231129,181600,220110360,6830,6830,6830,6830,0
|
|
20231129,181500,220110360,6830,6830,6830,6830,0
|
|
20231129,181400,220110360,6830,6830,6830,6830,0
|
|
20231129,181300,220110360,6830,6830,6830,6830,0
|
|
20231129,181200,220110360,6830,6830,6830,6830,0
|
|
20231129,181100,220110360,6830,6830,6830,6830,0
|
|
20231129,181000,220110360,6830,6830,6830,6830,0
|
|
20231129,180900,220110360,6830,6830,6830,6830,0
|
|
20231129,180800,220110360,6830,6830,6830,6830,0
|
|
20231129,180700,220110360,6830,6830,6830,6830,0
|
|
20231129,180600,220110360,6830,6830,6830,6830,0
|
|
20231129,180500,220110360,6830,6830,6830,6830,0
|
|
20231129,180400,220110360,6830,6830,6830,6830,0
|
|
20231129,180300,220110360,6830,6830,6830,6830,0
|
|
20231129,180200,220110360,6830,6830,6830,6830,0
|
|
20231129,180100,220110360,6830,6830,6830,6830,0
|
|
20231129,180000,220110360,6830,6830,6830,6830,0
|
|
20231129,175900,220110360,6830,6830,6830,6830,0
|
|
20231129,175800,220110360,6830,6830,6830,6830,1735
|
|
20231129,175700,220110360,6830,6830,6830,6830,0
|
|
20231129,175600,220110360,6830,6830,6830,6830,0
|
|
20231129,175500,220110360,6830,6830,6830,6830,0
|
|
20231129,175400,220110360,6830,6830,6830,6830,0
|
|
20231129,175300,220110360,6830,6830,6830,6830,0
|
|
20231129,175200,220110360,6830,6830,6830,6830,0
|
|
20231129,175100,220110360,6830,6830,6830,6830,0
|
|
20231129,175000,220110360,6830,6830,6830,6830,0
|
|
20231129,174900,220110360,6830,6830,6830,6830,0
|
|
20231129,174800,220110360,6830,6830,6830,6830,0
|
|
20231129,174700,220110360,6830,6830,6830,6830,0
|
|
20231129,174600,220110360,6830,6830,6830,6830,0
|
|
20231129,174500,220110360,6830,6830,6830,6830,0
|
|
20231129,174400,220110360,6830,6830,6830,6830,0
|
|
20231129,174300,220110360,6830,6830,6830,6830,0
|
|
20231129,174200,220110360,6830,6830,6830,6830,0
|
|
20231129,174100,220110360,6830,6830,6830,6830,0
|
|
20231129,174000,220110360,6830,6830,6830,6830,0
|
|
20231129,173900,220110360,6830,6830,6830,6830,0
|
|
20231129,173800,220110360,6830,6830,6830,6830,0
|
|
20231129,173700,220110360,6830,6830,6830,6830,0
|
|
20231129,173600,220110360,6830,6830,6830,6830,0
|
|
20231129,173500,220110360,6830,6830,6830,6830,0
|
|
20231129,173400,220110360,6830,6830,6830,6830,0
|
|
20231129,173300,220110360,6830,6830,6830,6830,0
|
|
20231129,173200,220110360,6830,6830,6830,6830,0
|
|
20231129,173100,220110360,6830,6830,6830,6830,0
|
|
20231129,173000,220110360,6830,6830,6830,6830,0
|
|
20231129,172900,220110360,6830,6830,6830,6830,0
|
|
20231129,172800,220110360,6830,6830,6830,6830,1735
|
|
20231129,172700,220110360,6830,6830,6830,6830,0
|
|
20231129,172600,220110360,6830,6830,6830,6830,0
|
|
20231129,172500,220110360,6830,6830,6830,6830,0
|
|
20231129,172400,220110360,6830,6830,6830,6830,0
|
|
20231129,172300,220110360,6830,6830,6830,6830,0
|
|
20231129,172200,220110360,6830,6830,6830,6830,0
|
|
20231129,172100,220110360,6830,6830,6830,6830,0
|
|
20231129,172000,220110360,6830,6830,6830,6830,0
|
|
20231129,171900,220110360,6830,6830,6830,6830,0
|
|
20231129,171800,220110360,6830,6830,6830,6830,0
|
|
20231129,171700,220110360,6830,6830,6830,6830,0
|
|
20231129,171600,220110360,6830,6830,6830,6830,0
|
|
20231129,171500,220110360,6830,6830,6830,6830,0
|
|
20231129,171400,220110360,6830,6830,6830,6830,0
|
|
20231129,171300,220110360,6830,6830,6830,6830,0
|
|
20231129,171200,220110360,6830,6830,6830,6830,0
|
|
20231129,171100,220110360,6830,6830,6830,6830,0
|
|
20231129,171000,220110360,6830,6830,6830,6830,0
|
|
20231129,170900,220110360,6830,6830,6830,6830,0
|
|
20231129,170800,220110360,6830,6830,6830,6830,0
|
|
20231129,170700,220110360,6830,6830,6830,6830,0
|
|
20231129,170600,220110360,6830,6830,6830,6830,0
|
|
20231129,170500,220110360,6830,6830,6830,6830,0
|
|
20231129,170400,220110360,6830,6830,6830,6830,0
|
|
20231129,170300,220110360,6830,6830,6830,6830,0
|
|
20231129,170200,220110360,6830,6830,6830,6830,0
|
|
20231129,170100,220110360,6830,6830,6830,6830,0
|
|
20231129,170000,220110360,6830,6830,6830,6830,0
|
|
20231129,165900,220110360,6830,6830,6830,6830,0
|
|
20231129,165800,220110360,6830,6830,6830,6830,1735
|
|
20231129,165700,220110360,6830,6830,6830,6830,0
|
|
20231129,165600,220110360,6830,6830,6830,6830,0
|
|
20231129,165500,220110360,6830,6830,6830,6830,0
|
|
20231129,165400,220110360,6830,6830,6830,6830,0
|
|
20231129,165300,220110360,6830,6830,6830,6830,0
|
|
20231129,165200,220110360,6830,6830,6830,6830,0
|
|
20231129,165100,220110360,6830,6830,6830,6830,0
|
|
20231129,165000,220110360,6830,6830,6830,6830,0
|
|
20231129,164900,220110360,6830,6830,6830,6830,0
|
|
20231129,164800,220110360,6830,6830,6830,6830,0
|
|
20231129,164700,220110360,6830,6830,6830,6830,0
|
|
20231129,164600,220110360,6830,6830,6830,6830,0
|
|
20231129,164500,220110360,6830,6830,6830,6830,0
|
|
20231129,164400,220110360,6830,6830,6830,6830,0
|
|
20231129,164300,220110360,6830,6830,6830,6830,0
|
|
20231129,164200,220110360,6830,6830,6830,6830,0
|
|
20231129,164100,220110360,6830,6830,6830,6830,0
|
|
20231129,164000,220110360,6830,6830,6830,6830,0
|
|
20231129,163900,220110360,6830,6830,6830,6830,0
|
|
20231129,163800,220110360,6830,6830,6830,6830,0
|
|
20231129,163700,220110360,6830,6830,6830,6830,0
|
|
20231129,163600,220110360,6830,6830,6830,6830,0
|
|
20231129,163500,220110360,6830,6830,6830,6830,0
|
|
20231129,163400,220110360,6830,6830,6830,6830,0
|
|
20231129,163300,220110360,6830,6830,6830,6830,0
|
|
20231129,163200,220110360,6830,6830,6830,6830,0
|
|
20231129,163100,220110360,6830,6830,6830,6830,0
|
|
20231129,163000,220110360,6830,6830,6830,6830,0
|
|
20231129,162900,220110360,6830,6830,6830,6830,0
|
|
20231129,162800,220110360,6830,6830,6830,6830,1735
|
|
20231129,162700,220110360,6830,6830,6830,6830,0
|
|
20231129,162600,220110360,6830,6830,6830,6830,0
|
|
20231129,162500,220110360,6830,6830,6830,6830,0
|
|
20231129,162400,220110360,6830,6830,6830,6830,0
|
|
20231129,162300,220110360,6830,6830,6830,6830,0
|
|
20231129,162200,220110360,6830,6830,6830,6830,0
|
|
20231129,162100,220110360,6830,6830,6830,6830,0
|
|
20231129,162000,220110360,6830,6830,6830,6830,0
|
|
20231129,161900,220110360,6830,6830,6830,6830,0
|
|
20231129,161800,220110360,6830,6830,6830,6830,0
|
|
20231129,161700,220110360,6830,6830,6830,6830,0
|
|
20231129,161600,220110360,6830,6830,6830,6830,0
|
|
20231129,161500,220110360,6830,6830,6830,6830,0
|
|
20231129,161400,220110360,6830,6830,6830,6830,0
|
|
20231129,161300,220110360,6830,6830,6830,6830,0
|
|
20231129,161200,220110360,6830,6830,6830,6830,0
|
|
20231129,161100,220110360,6830,6830,6830,6830,0
|
|
20231129,161000,220110360,6830,6830,6830,6830,0
|
|
20231129,160900,220110360,6830,6830,6830,6830,0
|
|
20231129,160800,220110360,6830,6830,6830,6830,0
|
|
20231129,160700,220110360,6830,6830,6830,6830,0
|
|
20231129,160600,220110360,6830,6830,6830,6830,0
|
|
20231129,160500,220110360,6830,6830,6830,6830,0
|
|
20231129,160400,220110360,6830,6830,6830,6830,0
|
|
20231129,160300,220110360,6830,6830,6830,6830,0
|
|
20231129,160200,220110360,6830,6830,6830,6830,0
|
|
20231129,160100,220110360,6830,6830,6830,6830,0
|
|
20231129,160000,220110360,6830,6830,6830,6830,0
|
|
20231129,155900,220110360,6830,6830,6830,6830,0
|
|
20231129,155800,220110360,6830,6830,6830,6830,1735
|
|
20231129,155700,220110360,6830,6830,6830,6830,0
|
|
20231129,155600,220110360,6830,6830,6830,6830,0
|
|
20231129,155500,220110360,6830,6830,6830,6830,0
|
|
20231129,155400,220110360,6830,6830,6830,6830,0
|
|
20231129,155300,220110360,6830,6830,6830,6830,0
|
|
20231129,155200,220110360,6830,6830,6830,6830,0
|
|
20231129,155100,220110360,6830,6830,6830,6830,0
|
|
20231129,155000,220110360,6830,6830,6830,6830,0
|
|
20231129,154900,220110360,6830,6830,6830,6830,0
|
|
20231129,154800,220110360,6830,6830,6830,6830,0
|
|
20231129,154700,220110360,6830,6830,6830,6830,0
|
|
20231129,154600,220110360,6830,6830,6830,6830,0
|
|
20231129,154500,220110360,6830,6830,6830,6830,0
|
|
20231129,154400,220110360,6830,6830,6830,6830,0
|
|
20231129,154300,220110360,6830,6830,6830,6830,0
|
|
20231129,154200,220110360,6830,6830,6830,6830,0
|
|
20231129,154100,220110360,6830,6830,6830,6830,0
|
|
20231129,154000,220110360,6830,6830,6830,6830,0
|
|
20231129,153900,220110360,6830,6830,6830,6830,0
|
|
20231129,153800,220110360,6830,6830,6830,6830,0
|
|
20231129,153700,220110360,6830,6830,6830,6830,0
|
|
20231129,153600,220110360,6830,6830,6830,6830,0
|
|
20231129,153500,220110360,6830,6830,6830,6830,0
|
|
20231129,153400,220110360,6830,6830,6830,6830,0
|
|
20231129,153300,220110360,6830,6830,6830,6830,0
|
|
20231129,153200,220110360,6830,6830,6830,6830,0
|
|
20231129,153100,220110360,6830,6830,6830,6830,0
|
|
20231129,153000,220110360,6830,6830,6830,6830,1735
|
|
20231129,152900,208260310,6830,6830,6830,6830,0
|
|
20231129,152800,208260310,6830,6830,6830,6830,0
|
|
20231129,152700,208260310,6830,6830,6830,6830,0
|
|
20231129,152600,208260310,6830,6830,6830,6830,0
|
|
20231129,152500,208260310,6830,6830,6830,6830,0
|
|
20231129,152400,208260310,6830,6830,6830,6830,0
|
|
20231129,152300,208260310,6830,6830,6830,6830,0
|
|
20231129,152200,208260310,6830,6830,6830,6830,0
|
|
20231129,152100,208260310,6830,6830,6830,6830,0
|
|
20231129,152000,208260310,6830,6830,6830,6830,0
|
|
20231129,151900,208260310,6830,6830,6830,6830,0
|
|
20231129,151800,208260310,6830,6830,6830,6830,18
|
|
20231129,151700,208137370,6830,6830,6830,6830,0
|
|
20231129,151600,208137370,6830,6830,6830,6830,0
|
|
20231129,151500,208137370,6830,6790,6830,6790,106
|
|
20231129,151400,207417390,6830,6830,6830,6830,0
|
|
20231129,151300,207417390,6830,6830,6830,6830,22
|
|
20231129,151200,207267130,6830,6820,6830,6820,322
|
|
20231129,151100,205069570,6820,6820,6820,6820,0
|
|
20231129,151000,205069570,6820,6820,6820,6820,22
|
|
20231129,150900,204919530,6820,6800,6820,6800,110
|
|
20231129,150800,204171330,6820,6820,6820,6820,0
|
|
20231129,150700,204171330,6820,6820,6820,6820,22
|
|
20231129,150600,204021290,6820,6820,6820,6820,22
|
|
20231129,150500,203871250,6820,6810,6820,6810,390
|
|
20231129,150400,201213000,6810,6810,6810,6810,0
|
|
20231129,150300,201213000,6810,6810,6810,6810,0
|
|
20231129,150200,201213000,6810,6810,6810,6810,5
|
|
20231129,150100,201178950,6790,6810,6810,6790,115
|
|
20231129,150000,200397800,6810,6810,6810,6810,50
|
|
20231129,145900,200057300,6810,6810,6810,6810,148
|
|
20231129,145800,199049420,6820,6790,6820,6790,318
|
|
20231129,145700,196890020,6820,6820,6820,6820,2
|
|
20231129,145600,196876380,6820,6820,6820,6820,0
|
|
20231129,145500,196876380,6820,6820,6820,6820,0
|
|
20231129,145400,196876380,6820,6800,6820,6800,30
|
|
20231129,145300,196672360,6800,6810,6820,6800,390
|
|
20231129,145200,194019810,6810,6830,6830,6810,25
|
|
20231129,145100,193849220,6810,6820,6820,6810,4
|
|
20231129,145000,193821960,6820,6820,6820,6820,3
|
|
20231129,144900,193801500,6830,6820,6830,6820,27
|
|
20231129,144800,193617290,6830,6830,6830,6830,0
|
|
20231129,144700,193617290,6830,6820,6830,6820,31
|
|
20231129,144600,193405860,6820,6820,6820,6820,894
|
|
20231129,144500,187308780,6830,6830,6830,6830,0
|
|
20231129,144400,187308780,6830,6810,6830,6810,4
|
|
20231129,144300,187281480,6820,6820,6820,6820,1007
|
|
20231129,144200,180413740,6820,6820,6820,6820,1062
|
|
20231129,144100,173170900,6810,6810,6810,6810,1
|
|
20231129,144000,173164090,6830,6830,6830,6830,0
|
|
20231129,143900,173164090,6830,6830,6830,6830,0
|
|
20231129,143800,173164090,6830,6830,6830,6830,0
|
|
20231129,143700,173164090,6830,6830,6830,6830,0
|
|
20231129,143600,173164090,6830,6830,6830,6830,0
|
|
20231129,143500,173164090,6830,6830,6830,6830,442
|
|
20231129,143400,170145230,6830,6830,6830,6830,11
|
|
20231129,143300,170070100,6830,6830,6830,6830,0
|
|
20231129,143200,170070100,6830,6830,6830,6830,0
|
|
20231129,143100,170070100,6830,6810,6830,6810,4
|
|
20231129,143000,170042820,6830,6830,6830,6830,0
|
|
20231129,142900,170042820,6830,6830,6830,6830,0
|
|
20231129,142800,170042820,6830,6830,6830,6830,0
|
|
20231129,142700,170042820,6830,6830,6830,6830,0
|
|
20231129,142600,170042820,6830,6830,6830,6830,0
|
|
20231129,142500,170042820,6830,6830,6830,6830,443
|
|
20231129,142400,167017130,6830,6810,6830,6790,55
|
|
20231129,142300,166643440,6790,6790,6790,6790,0
|
|
20231129,142200,166643440,6790,6810,6810,6790,50
|
|
20231129,142100,166303920,6830,6830,6830,6830,0
|
|
20231129,142000,166303920,6830,6830,6830,6830,0
|
|
20231129,141900,166303920,6830,6830,6830,6830,0
|
|
20231129,141800,166303920,6830,6830,6830,6830,18
|
|
20231129,141700,166180980,6830,6830,6830,6830,18
|
|
20231129,141600,166058040,6830,6830,6830,6830,0
|
|
20231129,141500,166058040,6830,6830,6830,6830,441
|
|
20231129,141400,163046010,6830,6830,6830,6830,0
|
|
20231129,141300,163046010,6830,6830,6830,6830,0
|
|
20231129,141200,163046010,6830,6830,6830,6830,0
|
|
20231129,141100,163046010,6830,6830,6830,6830,0
|
|
20231129,141000,163046010,6830,6820,6830,6820,3
|
|
20231129,140900,163025530,6830,6830,6830,6830,0
|
|
20231129,140800,163025530,6830,6830,6830,6830,152
|
|
20231129,140700,161987370,6830,6830,6830,6830,0
|
|
20231129,140600,161987370,6830,6830,6830,6830,2
|
|
20231129,140500,161973710,6790,6830,6830,6790,491
|
|
20231129,140400,158622180,6830,6820,6830,6820,96
|
|
20231129,140300,157967450,6830,6830,6830,6830,0
|
|
20231129,140200,157967450,6830,6830,6830,6830,0
|
|
20231129,140100,157967450,6830,6830,6830,6830,0
|
|
20231129,140000,157967450,6830,6830,6830,6830,0
|
|
20231129,135900,157967450,6830,6830,6830,6830,2
|
|
20231129,135800,157953790,6830,6830,6830,6830,0
|
|
20231129,135700,157953790,6830,6830,6830,6830,2
|
|
20231129,135600,157940130,6820,6820,6820,6820,1
|
|
20231129,135500,157933310,6830,6830,6830,6830,463
|
|
20231129,135400,154771020,6830,6830,6830,6830,6
|
|
20231129,135300,154730040,6820,6820,6820,6820,2
|
|
20231129,135200,154716400,6840,6840,6840,6840,18
|
|
20231129,135100,154593280,6840,6840,6840,6840,0
|
|
20231129,135000,154593280,6840,6840,6840,6840,0
|
|
20231129,134900,154593280,6840,6840,6840,6840,0
|
|
20231129,134800,154593280,6840,6840,6840,6840,0
|
|
20231129,134700,154593280,6840,6840,6840,6840,19
|
|
20231129,134600,154463320,6840,6840,6840,6840,0
|
|
20231129,134500,154463320,6840,6840,6840,6840,442
|
|
20231129,134400,151440040,6840,6840,6840,6840,0
|
|
20231129,134300,151440040,6840,6840,6840,6840,0
|
|
20231129,134200,151440040,6840,6840,6840,6840,0
|
|
20231129,134100,151440040,6840,6840,6840,6840,0
|
|
20231129,134000,151440040,6840,6840,6840,6840,0
|
|
20231129,133900,151440040,6840,6840,6840,6840,0
|
|
20231129,133800,151440040,6840,6840,6840,6840,5
|
|
20231129,133700,151405840,6840,6840,6840,6840,0
|
|
20231129,133600,151405840,6840,6840,6840,6840,0
|
|
20231129,133500,151405840,6840,6830,6840,6830,459
|
|
20231129,133400,148269850,6840,6840,6840,6840,0
|
|
20231129,133300,148269850,6840,6840,6840,6840,3
|
|
20231129,133200,148249330,6780,6780,6780,6780,56
|
|
20231129,133100,147869650,6840,6840,6840,6840,0
|
|
20231129,133000,147869650,6840,6840,6840,6840,0
|
|
20231129,132900,147869650,6840,6840,6840,6840,0
|
|
20231129,132800,147869650,6840,6800,6840,6790,357
|
|
20231129,132700,145442330,6840,6840,6840,6840,18
|
|
20231129,132600,145319210,6840,6840,6840,6840,0
|
|
20231129,132500,145319210,6840,6840,6840,6840,441
|
|
20231129,132400,142302770,6840,6840,6840,6840,0
|
|
20231129,132300,142302770,6840,6840,6840,6840,22
|
|
20231129,132200,142152290,6840,6840,6840,6840,0
|
|
20231129,132100,142152290,6840,6840,6840,6840,0
|
|
20231129,132000,142152290,6840,6840,6840,6840,36
|
|
20231129,131900,141906050,6840,6830,6840,6830,2498
|
|
20231129,131800,124823790,6830,6830,6830,6830,0
|
|
20231129,131700,124823790,6830,6830,6830,6830,0
|
|
20231129,131600,124823790,6830,6830,6830,6830,0
|
|
20231129,131500,124823790,6830,6830,6830,6820,448
|
|
20231129,131400,121763960,6830,6830,6830,6830,0
|
|
20231129,131300,121763960,6830,6830,6830,6830,0
|
|
20231129,131200,121763960,6830,6830,6830,6830,0
|
|
20231129,131100,121763960,6830,6830,6830,6830,0
|
|
20231129,131000,121763960,6830,6830,6830,6830,1
|
|
20231129,130900,121757130,6820,6820,6820,6820,0
|
|
20231129,130800,121757130,6820,6820,6820,6820,0
|
|
20231129,130700,121757130,6820,6820,6820,6820,0
|
|
20231129,130600,121757130,6820,6820,6820,6820,0
|
|
20231129,130500,121757130,6820,6820,6830,6820,481
|
|
20231129,130400,118474520,6820,6820,6820,6820,0
|
|
20231129,130300,118474520,6820,6820,6820,6820,0
|
|
20231129,130200,118474520,6820,6820,6820,6820,3
|
|
20231129,130100,118454060,6820,6820,6820,6820,0
|
|
20231129,130000,118454060,6820,6820,6820,6820,0
|
|
20231129,125900,118454060,6820,6820,6820,6820,0
|
|
20231129,125800,118454060,6820,6820,6820,6820,0
|
|
20231129,125700,118454060,6820,6820,6820,6820,0
|
|
20231129,125600,118454060,6820,6820,6820,6820,0
|
|
20231129,125500,118454060,6820,6820,6820,6820,448
|
|
20231129,125400,115398700,6820,6820,6820,6820,0
|
|
20231129,125300,115398700,6820,6820,6820,6820,0
|
|
20231129,125200,115398700,6820,6820,6820,6820,0
|
|
20231129,125100,115398700,6820,6820,6820,6820,0
|
|
20231129,125000,115398700,6820,6820,6820,6820,0
|
|
20231129,124900,115398700,6820,6820,6820,6820,0
|
|
20231129,124800,115398700,6820,6820,6820,6820,0
|
|
20231129,124700,115398700,6820,6820,6820,6820,0
|
|
20231129,124600,115398700,6820,6820,6820,6820,0
|
|
20231129,124500,115398700,6820,6820,6820,6810,445
|
|
20231129,124400,112363810,6820,6820,6820,6820,0
|
|
20231129,124300,112363810,6820,6820,6820,6820,0
|
|
20231129,124200,112363810,6820,6820,6820,6820,0
|
|
20231129,124100,112363810,6820,6820,6820,6820,0
|
|
20231129,124000,112363810,6820,6820,6820,6820,0
|
|
20231129,123900,112363810,6820,6820,6820,6820,0
|
|
20231129,123800,112363810,6820,6820,6820,6820,0
|
|
20231129,123700,112363810,6820,6820,6820,6820,0
|
|
20231129,123600,112363810,6820,6820,6820,6820,0
|
|
20231129,123500,112363810,6820,6820,6820,6810,460
|
|
20231129,123400,109226620,6820,6820,6820,6820,0
|
|
20231129,123300,109226620,6820,6820,6820,6820,0
|
|
20231129,123200,109226620,6820,6820,6820,6820,0
|
|
20231129,123100,109226620,6820,6820,6820,6820,0
|
|
20231129,123000,109226620,6820,6820,6820,6820,3
|
|
20231129,122900,109206160,6780,6780,6780,6780,2
|
|
20231129,122800,109192600,6820,6820,6820,6820,0
|
|
20231129,122700,109192600,6820,6820,6820,6820,0
|
|
20231129,122600,109192600,6820,6820,6820,6820,4
|
|
20231129,122500,109165320,6780,6820,6820,6780,491
|
|
20231129,122400,105818700,6820,6800,6820,6800,4
|
|
20231129,122300,105791440,6820,6820,6820,6820,0
|
|
20231129,122200,105791440,6820,6820,6820,6820,0
|
|
20231129,122100,105791440,6820,6820,6820,6820,0
|
|
20231129,122000,105791440,6820,6820,6820,6820,0
|
|
20231129,121900,105791440,6820,6820,6820,6820,0
|
|
20231129,121800,105791440,6820,6820,6820,6820,0
|
|
20231129,121700,105791440,6820,6820,6820,6820,0
|
|
20231129,121600,105791440,6820,6820,6820,6820,30
|
|
20231129,121500,105586840,6820,6810,6820,6810,441
|
|
20231129,121400,102583280,6810,6810,6810,6810,0
|
|
20231129,121300,102583280,6810,6810,6810,6810,1
|
|
20231129,121200,102576470,6810,6810,6810,6810,1
|
|
20231129,121100,102569660,6820,6780,6820,6770,51
|
|
20231129,121000,102223940,6820,6810,6820,6810,7
|
|
20231129,120900,102176210,6820,6820,6820,6820,0
|
|
20231129,120800,102176210,6820,6820,6820,6820,0
|
|
20231129,120700,102176210,6820,6820,6820,6820,0
|
|
20231129,120600,102176210,6820,6820,6820,6820,0
|
|
20231129,120500,102176210,6820,6820,6820,6820,463
|
|
20231129,120400,99018550,6830,6830,6830,6830,0
|
|
20231129,120300,99018550,6830,6830,6830,6830,0
|
|
20231129,120200,99018550,6830,6830,6830,6830,0
|
|
20231129,120100,99018550,6830,6830,6830,6830,0
|
|
20231129,120000,99018550,6830,6830,6830,6830,0
|
|
20231129,115900,99018550,6830,6830,6830,6830,3
|
|
20231129,115800,98998060,6770,6810,6810,6770,60
|
|
20231129,115700,98591120,6830,6830,6830,6830,0
|
|
20231129,115600,98591120,6830,6830,6830,6830,17
|
|
20231129,115500,98475010,6830,6830,6830,6830,441
|
|
20231129,115400,95462980,6830,6830,6830,6830,0
|
|
20231129,115300,95462980,6830,6830,6830,6830,22
|
|
20231129,115200,95312720,6830,6830,6830,6830,0
|
|
20231129,115100,95312720,6830,6830,6830,6830,0
|
|
20231129,115000,95312720,6830,6830,6830,6830,0
|
|
20231129,114900,95312720,6830,6830,6830,6830,0
|
|
20231129,114800,95312720,6830,6830,6830,6830,0
|
|
20231129,114700,95312720,6830,6830,6830,6830,0
|
|
20231129,114600,95312720,6830,6830,6830,6830,0
|
|
20231129,114500,95312720,6830,6820,6830,6820,476
|
|
20231129,114400,92064660,6830,6830,6830,6830,0
|
|
20231129,114300,92064660,6830,6830,6830,6830,0
|
|
20231129,114200,92064660,6830,6830,6830,6830,0
|
|
20231129,114100,92064660,6830,6830,6830,6830,0
|
|
20231129,114000,92064660,6830,6830,6830,6830,0
|
|
20231129,113900,92064660,6830,6830,6830,6830,7
|
|
20231129,113800,92016850,6770,6780,6780,6770,5039
|
|
20231129,113700,57895170,6830,6830,6830,6830,0
|
|
20231129,113600,57895170,6830,6830,6830,6830,0
|
|
20231129,113500,57895170,6830,6830,6830,6830,441
|
|
20231129,113400,54883140,6830,6830,6830,6830,0
|
|
20231129,113300,54883140,6830,6830,6830,6830,0
|
|
20231129,113200,54883140,6830,6830,6830,6830,0
|
|
20231129,113100,54883140,6830,6830,6830,6830,0
|
|
20231129,113000,54883140,6830,6820,6830,6820,52
|
|
20231129,112900,54528490,6780,6810,6810,6780,180
|
|
20231129,112800,53308020,6830,6830,6830,6830,0
|
|
20231129,112700,53308020,6830,6830,6830,6830,0
|
|
20231129,112600,53308020,6830,6830,6830,6830,18
|
|
20231129,112500,53185080,6830,6830,6830,6830,441
|
|
20231129,112400,50173050,6830,6830,6830,6830,0
|
|
20231129,112300,50173050,6830,6830,6830,6830,0
|
|
20231129,112200,50173050,6830,6830,6830,6830,0
|
|
20231129,112100,50173050,6830,6830,6830,6830,8
|
|
20231129,112000,50118410,6830,6830,6830,6830,0
|
|
20231129,111900,50118410,6830,6830,6830,6830,33
|
|
20231129,111800,49893020,6830,6830,6830,6830,0
|
|
20231129,111700,49893020,6830,6830,6830,6830,0
|
|
20231129,111600,49893020,6830,6830,6830,6830,0
|
|
20231129,111500,49893020,6830,6820,6830,6820,508
|
|
20231129,111400,46428450,6820,6820,6820,6820,3
|
|
20231129,111300,46407990,6770,6770,6770,6770,0
|
|
20231129,111200,46407990,6770,6800,6800,6770,30
|
|
20231129,111100,46204800,6820,6820,6820,6820,0
|
|
20231129,111000,46204800,6820,6820,6820,6820,0
|
|
20231129,110900,46204800,6820,6820,6820,6820,0
|
|
20231129,110800,46204800,6820,6820,6820,6820,0
|
|
20231129,110700,46204800,6820,6820,6820,6820,1
|
|
20231129,110600,46197980,6820,6820,6820,6820,0
|
|
20231129,110500,46197980,6820,6820,6820,6820,459
|
|
20231129,110400,43067600,6820,6820,6820,6820,0
|
|
20231129,110300,43067600,6820,6820,6820,6820,11
|
|
20231129,110200,42992580,6820,6820,6820,6820,7
|
|
20231129,110100,42944840,6820,6820,6820,6820,0
|
|
20231129,110000,42944840,6820,6820,6820,6820,0
|
|
20231129,105900,42944840,6820,6820,6820,6820,0
|
|
20231129,105800,42944840,6820,6810,6820,6810,6
|
|
20231129,105700,42903970,6820,6780,6820,6780,30
|
|
20231129,105600,42699490,6830,6830,6830,6830,18
|
|
20231129,105500,42576550,6830,6830,6830,6830,442
|
|
20231129,105400,39557690,6830,6830,6830,6830,0
|
|
20231129,105300,39557690,6830,6830,6830,6830,0
|
|
20231129,105200,39557690,6830,6830,6830,6830,0
|
|
20231129,105100,39557690,6830,6830,6830,6830,0
|
|
20231129,105000,39557690,6830,6830,6830,6830,0
|
|
20231129,104900,39557690,6830,6830,6830,6830,0
|
|
20231129,104800,39557690,6830,6830,6830,6830,0
|
|
20231129,104700,39557690,6830,6830,6830,6830,0
|
|
20231129,104600,39557690,6830,6830,6830,6830,0
|
|
20231129,104500,39557690,6830,6830,6830,6830,448
|
|
20231129,104400,36497850,6830,6830,6830,6830,0
|
|
20231129,104300,36497850,6830,6830,6830,6830,0
|
|
20231129,104200,36497850,6830,6830,6830,6830,2
|
|
20231129,104100,36484190,6820,6820,6820,6820,1
|
|
20231129,104000,36477370,6830,6830,6830,6830,0
|
|
20231129,103900,36477370,6830,6830,6830,6830,2
|
|
20231129,103800,36463710,6820,6820,6820,6820,0
|
|
20231129,103700,36463710,6820,6820,6820,6820,3
|
|
20231129,103600,36443250,6820,6820,6820,6820,1
|
|
20231129,103500,36436430,6850,6830,6850,6830,462
|
|
20231129,103400,33277290,6830,6830,6830,6830,0
|
|
20231129,103300,33277290,6830,6830,6830,6830,0
|
|
20231129,103200,33277290,6830,6830,6830,6830,0
|
|
20231129,103100,33277290,6830,6830,6830,6830,0
|
|
20231129,103000,33277290,6830,6830,6830,6830,0
|
|
20231129,102900,33277290,6830,6830,6830,6830,4
|
|
20231129,102800,33249970,6760,6800,6800,6760,638
|
|
20231129,102700,28928000,6840,6840,6840,6840,0
|
|
20231129,102600,28928000,6840,6840,6840,6840,0
|
|
20231129,102500,28928000,6840,6840,6840,6840,441
|
|
20231129,102400,25911560,6840,6840,6840,6840,0
|
|
20231129,102300,25911560,6840,6840,6840,6840,0
|
|
20231129,102200,25911560,6840,6840,6840,6840,0
|
|
20231129,102100,25911560,6840,6840,6840,6840,7
|
|
20231129,102000,25863680,6840,6840,6840,6840,0
|
|
20231129,101900,25863680,6840,6840,6840,6840,8
|
|
20231129,101800,25808960,6840,6840,6840,6840,0
|
|
20231129,101700,25808960,6840,6840,6840,6840,0
|
|
20231129,101600,25808960,6840,6840,6840,6840,0
|
|
20231129,101500,25808960,6840,6830,6840,6830,441
|
|
20231129,101400,22794810,6830,6830,6830,6830,0
|
|
20231129,101300,22794810,6830,6830,6830,6830,2
|
|
20231129,101200,22781150,6830,6830,6830,6830,10
|
|
20231129,101100,22712850,6820,6820,6820,6820,0
|
|
20231129,101000,22712850,6820,6820,6820,6820,51
|
|
20231129,100900,22365030,6820,6820,6820,6820,22
|
|
20231129,100800,22214990,6820,6820,6820,6820,0
|
|
20231129,100700,22214990,6820,6820,6820,6820,0
|
|
20231129,100600,22214990,6820,6820,6820,6820,5
|
|
20231129,100500,22180890,6820,6820,6820,6820,2
|
|
20231129,100400,22167250,6770,6820,6820,6770,50
|
|
20231129,100300,21828700,6830,6830,6830,6830,0
|
|
20231129,100200,21828700,6830,6830,6830,6830,0
|
|
20231129,100100,21828700,6830,6830,6830,6830,0
|
|
20231129,100000,21828700,6830,6830,6830,6830,0
|
|
20231129,095900,21828700,6830,6830,6830,6830,0
|
|
20231129,095800,21828700,6830,6830,6830,6830,1
|
|
20231129,095700,21821870,6770,6770,6770,6770,14
|
|
20231129,095600,21727090,6830,6830,6830,6830,0
|
|
20231129,095500,21727090,6830,6830,6830,6820,448
|
|
20231129,095400,18667260,6830,6830,6830,6830,3
|
|
20231129,095300,18646770,6820,6830,6830,6820,32
|
|
20231129,095200,18428230,6830,6830,6830,6830,0
|
|
20231129,095100,18428230,6830,6820,6830,6820,6
|
|
20231129,095000,18387260,6840,6840,6840,6840,0
|
|
20231129,094900,18387260,6840,6840,6840,6840,0
|
|
20231129,094800,18387260,6840,6840,6840,6840,0
|
|
20231129,094700,18387260,6840,6840,6840,6840,2
|
|
20231129,094600,18373580,6840,6840,6840,6840,0
|
|
20231129,094500,18373580,6840,6830,6840,6830,441
|
|
20231129,094400,15360490,6830,6830,6830,6820,6
|
|
20231129,094300,15319520,6840,6840,6840,6840,0
|
|
20231129,094200,15319520,6840,6830,6840,6830,7
|
|
20231129,094100,15271660,6830,6830,6830,6830,0
|
|
20231129,094000,15271660,6830,6830,6830,6830,2
|
|
20231129,093900,15258000,6830,6840,6840,6830,103
|
|
20231129,093800,14553500,6840,6840,6840,6840,0
|
|
20231129,093700,14553500,6840,6840,6840,6840,1
|
|
20231129,093600,14546660,6840,6840,6840,6840,0
|
|
20231129,093500,14546660,6840,6840,6840,6840,441
|
|
20231129,093400,11530220,6840,6850,6850,6840,15
|
|
20231129,093300,11427520,6850,6850,6850,6850,0
|
|
20231129,093200,11427520,6850,6840,6850,6840,4
|
|
20231129,093100,11400140,6840,6830,6840,6830,28
|
|
20231129,093000,11208660,6770,6830,6830,6770,20
|
|
20231129,092900,11073200,6840,6840,6840,6840,1
|
|
20231129,092800,11066360,6850,6850,6850,6850,0
|
|
20231129,092700,11066360,6850,6850,6850,6850,0
|
|
20231129,092600,11066360,6850,6830,6850,6830,47
|
|
20231129,092500,10745230,6850,6840,6850,6840,441
|
|
20231129,092400,7724430,6840,6840,6840,6840,2
|
|
20231129,092300,7710750,6850,6850,6850,6850,0
|
|
20231129,092200,7710750,6850,6850,6850,6850,0
|
|
20231129,092100,7710750,6850,6850,6850,6850,0
|
|
20231129,092000,7710750,6850,6850,6850,6850,0
|
|
20231129,091900,7710750,6850,6850,6850,6850,0
|
|
20231129,091800,7710750,6850,6850,6850,6850,0
|
|
20231129,091700,7710750,6850,6850,6850,6850,1
|
|
20231129,091600,7703900,6840,6840,6840,6840,0
|
|
20231129,091500,7703900,6840,6840,6840,6840,441
|
|
20231129,091400,4687460,6830,6840,6840,6820,26
|
|
20231129,091300,4509710,6820,6820,6820,6820,9
|
|
20231129,091200,4448330,6850,6850,6850,6850,0
|
|
20231129,091100,4448330,6850,6850,6850,6850,0
|
|
20231129,091000,4448330,6850,6850,6850,6850,0
|
|
20231129,090900,4448330,6850,6850,6850,6850,0
|
|
20231129,090800,4448330,6850,6850,6850,6850,0
|
|
20231129,090700,4448330,6850,6850,6850,6850,0
|
|
20231129,090600,4448330,6850,6790,6850,6760,102
|
|
20231129,090500,3757600,6850,6840,6850,6840,441
|
|
20231129,090400,739260,6840,6840,6840,6840,2
|
|
20231129,090300,725580,6840,6840,6840,6840,0
|
|
20231129,090200,725580,6840,6840,6840,6840,0
|
|
20231129,090100,725580,6840,6840,6840,6840,2
|
|
20231129,090000,711900,6780,6780,6780,6780,105
|