598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,185500,1196746570,6700,6700,6700,6700,6199
|
|
20231120,185400,1196746570,6700,6700,6700,6700,0
|
|
20231120,185300,1196746570,6700,6700,6700,6700,0
|
|
20231120,185200,1196746570,6700,6700,6700,6700,0
|
|
20231120,185100,1196746570,6700,6700,6700,6700,0
|
|
20231120,185000,1196746570,6700,6700,6700,6700,0
|
|
20231120,184900,1196746570,6700,6700,6700,6700,0
|
|
20231120,184800,1196746570,6700,6700,6700,6700,0
|
|
20231120,184700,1196746570,6700,6700,6700,6700,0
|
|
20231120,184600,1196746570,6700,6700,6700,6700,0
|
|
20231120,184500,1196746570,6700,6700,6700,6700,0
|
|
20231120,184400,1196746570,6700,6700,6700,6700,0
|
|
20231120,184300,1196746570,6700,6700,6700,6700,0
|
|
20231120,184200,1196746570,6700,6700,6700,6700,0
|
|
20231120,184100,1196746570,6700,6700,6700,6700,0
|
|
20231120,184000,1196746570,6700,6700,6700,6700,0
|
|
20231120,183900,1196746570,6700,6700,6700,6700,0
|
|
20231120,183800,1196746570,6700,6700,6700,6700,0
|
|
20231120,183700,1196746570,6700,6700,6700,6700,0
|
|
20231120,183600,1196746570,6700,6700,6700,6700,0
|
|
20231120,183500,1196746570,6700,6700,6700,6700,0
|
|
20231120,183400,1196746570,6700,6700,6700,6700,0
|
|
20231120,183300,1196746570,6700,6700,6700,6700,0
|
|
20231120,183200,1196746570,6700,6700,6700,6700,0
|
|
20231120,183100,1196746570,6700,6700,6700,6700,0
|
|
20231120,183000,1196746570,6700,6700,6700,6700,0
|
|
20231120,182900,1196746570,6700,6700,6700,6700,0
|
|
20231120,182800,1196746570,6700,6700,6700,6700,0
|
|
20231120,182700,1196746570,6700,6700,6700,6700,0
|
|
20231120,182600,1196746570,6700,6700,6700,6700,0
|
|
20231120,182500,1196746570,6700,6700,6700,6700,6199
|
|
20231120,182400,1196746570,6700,6700,6700,6700,0
|
|
20231120,182300,1196746570,6700,6700,6700,6700,0
|
|
20231120,182200,1196746570,6700,6700,6700,6700,0
|
|
20231120,182100,1196746570,6700,6700,6700,6700,0
|
|
20231120,182000,1196746570,6700,6700,6700,6700,0
|
|
20231120,181900,1196746570,6700,6700,6700,6700,0
|
|
20231120,181800,1196746570,6700,6700,6700,6700,0
|
|
20231120,181700,1196746570,6700,6700,6700,6700,0
|
|
20231120,181600,1196746570,6700,6700,6700,6700,0
|
|
20231120,181500,1196746570,6700,6700,6700,6700,0
|
|
20231120,181400,1196746570,6700,6700,6700,6700,0
|
|
20231120,181300,1196746570,6700,6700,6700,6700,0
|
|
20231120,181200,1196746570,6700,6700,6700,6700,0
|
|
20231120,181100,1196746570,6700,6700,6700,6700,0
|
|
20231120,181000,1196746570,6700,6700,6700,6700,0
|
|
20231120,180900,1196746570,6700,6700,6700,6700,0
|
|
20231120,180800,1196746570,6700,6700,6700,6700,0
|
|
20231120,180700,1196746570,6700,6700,6700,6700,0
|
|
20231120,180600,1196746570,6700,6700,6700,6700,0
|
|
20231120,180500,1196746570,6700,6700,6700,6700,0
|
|
20231120,180400,1196746570,6700,6700,6700,6700,0
|
|
20231120,180300,1196746570,6700,6700,6700,6700,0
|
|
20231120,180200,1196746570,6700,6700,6700,6700,0
|
|
20231120,180100,1196746570,6700,6700,6700,6700,0
|
|
20231120,180000,1196746570,6700,6700,6700,6700,0
|
|
20231120,175900,1196746570,6700,6700,6700,6700,0
|
|
20231120,175800,1196746570,6700,6700,6700,6700,0
|
|
20231120,175700,1196746570,6700,6700,6700,6700,0
|
|
20231120,175600,1196746570,6700,6700,6700,6700,0
|
|
20231120,175500,1196746570,6700,6700,6700,6700,6199
|
|
20231120,175400,1196746570,6700,6700,6700,6700,0
|
|
20231120,175300,1196746570,6700,6700,6700,6700,0
|
|
20231120,175200,1196746570,6700,6700,6700,6700,0
|
|
20231120,175100,1196746570,6700,6700,6700,6700,0
|
|
20231120,175000,1196746570,6700,6700,6700,6700,0
|
|
20231120,174900,1196746570,6700,6700,6700,6700,0
|
|
20231120,174800,1196746570,6700,6700,6700,6700,0
|
|
20231120,174700,1196746570,6700,6700,6700,6700,0
|
|
20231120,174600,1196746570,6700,6700,6700,6700,0
|
|
20231120,174500,1196746570,6700,6700,6700,6700,0
|
|
20231120,174400,1196746570,6700,6700,6700,6700,0
|
|
20231120,174300,1196746570,6700,6700,6700,6700,0
|
|
20231120,174200,1196746570,6700,6700,6700,6700,0
|
|
20231120,174100,1196746570,6700,6700,6700,6700,0
|
|
20231120,174000,1196746570,6700,6700,6700,6700,0
|
|
20231120,173900,1196746570,6700,6700,6700,6700,0
|
|
20231120,173800,1196746570,6700,6700,6700,6700,0
|
|
20231120,173700,1196746570,6700,6700,6700,6700,0
|
|
20231120,173600,1196746570,6700,6700,6700,6700,0
|
|
20231120,173500,1196746570,6700,6700,6700,6700,0
|
|
20231120,173400,1196746570,6700,6700,6700,6700,0
|
|
20231120,173300,1196746570,6700,6700,6700,6700,0
|
|
20231120,173200,1196746570,6700,6700,6700,6700,0
|
|
20231120,173100,1196746570,6700,6700,6700,6700,0
|
|
20231120,173000,1196746570,6700,6700,6700,6700,0
|
|
20231120,172900,1196746570,6700,6700,6700,6700,0
|
|
20231120,172800,1196746570,6700,6700,6700,6700,0
|
|
20231120,172700,1196746570,6700,6700,6700,6700,0
|
|
20231120,172600,1196746570,6700,6700,6700,6700,0
|
|
20231120,172500,1196746570,6700,6700,6700,6700,6199
|
|
20231120,172400,1196746570,6700,6700,6700,6700,0
|
|
20231120,172300,1196746570,6700,6700,6700,6700,0
|
|
20231120,172200,1196746570,6700,6700,6700,6700,0
|
|
20231120,172100,1196746570,6700,6700,6700,6700,0
|
|
20231120,172000,1196746570,6700,6700,6700,6700,0
|
|
20231120,171900,1196746570,6700,6700,6700,6700,0
|
|
20231120,171800,1196746570,6700,6700,6700,6700,0
|
|
20231120,171700,1196746570,6700,6700,6700,6700,0
|
|
20231120,171600,1196746570,6700,6700,6700,6700,0
|
|
20231120,171500,1196746570,6700,6700,6700,6700,0
|
|
20231120,171400,1196746570,6700,6700,6700,6700,0
|
|
20231120,171300,1196746570,6700,6700,6700,6700,0
|
|
20231120,171200,1196746570,6700,6700,6700,6700,0
|
|
20231120,171100,1196746570,6700,6700,6700,6700,0
|
|
20231120,171000,1196746570,6700,6700,6700,6700,0
|
|
20231120,170900,1196746570,6700,6700,6700,6700,0
|
|
20231120,170800,1196746570,6700,6700,6700,6700,0
|
|
20231120,170700,1196746570,6700,6700,6700,6700,0
|
|
20231120,170600,1196746570,6700,6700,6700,6700,0
|
|
20231120,170500,1196746570,6700,6700,6700,6700,0
|
|
20231120,170400,1196746570,6700,6700,6700,6700,0
|
|
20231120,170300,1196746570,6700,6700,6700,6700,0
|
|
20231120,170200,1196746570,6700,6700,6700,6700,0
|
|
20231120,170100,1196746570,6700,6700,6700,6700,0
|
|
20231120,170000,1196746570,6700,6700,6700,6700,0
|
|
20231120,165900,1196746570,6700,6700,6700,6700,0
|
|
20231120,165800,1196746570,6700,6700,6700,6700,0
|
|
20231120,165700,1196746570,6700,6700,6700,6700,0
|
|
20231120,165600,1196746570,6700,6700,6700,6700,0
|
|
20231120,165500,1196746570,6700,6700,6700,6700,6199
|
|
20231120,165400,1196746570,6700,6700,6700,6700,0
|
|
20231120,165300,1196746570,6700,6700,6700,6700,0
|
|
20231120,165200,1196746570,6700,6700,6700,6700,0
|
|
20231120,165100,1196746570,6700,6700,6700,6700,0
|
|
20231120,165000,1196746570,6700,6700,6700,6700,0
|
|
20231120,164900,1196746570,6700,6700,6700,6700,0
|
|
20231120,164800,1196746570,6700,6700,6700,6700,0
|
|
20231120,164700,1196746570,6700,6700,6700,6700,0
|
|
20231120,164600,1196746570,6700,6700,6700,6700,0
|
|
20231120,164500,1196746570,6700,6700,6700,6700,0
|
|
20231120,164400,1196746570,6700,6700,6700,6700,0
|
|
20231120,164300,1196746570,6700,6700,6700,6700,0
|
|
20231120,164200,1196746570,6700,6700,6700,6700,0
|
|
20231120,164100,1196746570,6700,6700,6700,6700,0
|
|
20231120,164000,1196746570,6700,6700,6700,6700,0
|
|
20231120,163900,1196746570,6700,6700,6700,6700,0
|
|
20231120,163800,1196746570,6700,6700,6700,6700,0
|
|
20231120,163700,1196746570,6700,6700,6700,6700,0
|
|
20231120,163600,1196746570,6700,6700,6700,6700,0
|
|
20231120,163500,1196746570,6700,6700,6700,6700,0
|
|
20231120,163400,1196746570,6700,6700,6700,6700,0
|
|
20231120,163300,1196746570,6700,6700,6700,6700,0
|
|
20231120,163200,1196746570,6700,6700,6700,6700,0
|
|
20231120,163100,1196746570,6700,6700,6700,6700,0
|
|
20231120,163000,1196746570,6700,6700,6700,6700,0
|
|
20231120,162900,1196746570,6700,6700,6700,6700,0
|
|
20231120,162800,1196746570,6700,6700,6700,6700,0
|
|
20231120,162700,1196746570,6700,6700,6700,6700,0
|
|
20231120,162600,1196746570,6700,6700,6700,6700,0
|
|
20231120,162500,1196746570,6700,6700,6700,6700,6199
|
|
20231120,162400,1196746570,6700,6700,6700,6700,0
|
|
20231120,162300,1196746570,6700,6700,6700,6700,0
|
|
20231120,162200,1196746570,6700,6700,6700,6700,0
|
|
20231120,162100,1196746570,6700,6700,6700,6700,0
|
|
20231120,162000,1196746570,6700,6700,6700,6700,0
|
|
20231120,161900,1196746570,6700,6700,6700,6700,0
|
|
20231120,161800,1196746570,6700,6700,6700,6700,0
|
|
20231120,161700,1196746570,6700,6700,6700,6700,0
|
|
20231120,161600,1196746570,6700,6700,6700,6700,0
|
|
20231120,161500,1196746570,6700,6700,6700,6700,0
|
|
20231120,161400,1196746570,6700,6700,6700,6700,0
|
|
20231120,161300,1196746570,6700,6700,6700,6700,0
|
|
20231120,161200,1196746570,6700,6700,6700,6700,0
|
|
20231120,161100,1196746570,6700,6700,6700,6700,0
|
|
20231120,161000,1196746570,6700,6700,6700,6700,0
|
|
20231120,160900,1196746570,6700,6700,6700,6700,0
|
|
20231120,160800,1196746570,6700,6700,6700,6700,0
|
|
20231120,160700,1196746570,6700,6700,6700,6700,0
|
|
20231120,160600,1196746570,6700,6700,6700,6700,0
|
|
20231120,160500,1196746570,6700,6700,6700,6700,0
|
|
20231120,160400,1196746570,6700,6700,6700,6700,0
|
|
20231120,160300,1196746570,6700,6700,6700,6700,0
|
|
20231120,160200,1196746570,6700,6700,6700,6700,0
|
|
20231120,160100,1196746570,6700,6700,6700,6700,0
|
|
20231120,160000,1196746570,6700,6700,6700,6700,0
|
|
20231120,155900,1196746570,6700,6700,6700,6700,0
|
|
20231120,155800,1196746570,6700,6700,6700,6700,0
|
|
20231120,155700,1196746570,6700,6700,6700,6700,0
|
|
20231120,155600,1196746570,6700,6700,6700,6700,0
|
|
20231120,155500,1196746570,6700,6700,6700,6700,6199
|
|
20231120,155400,1196746570,6700,6700,6700,6700,0
|
|
20231120,155300,1196746570,6700,6700,6700,6700,0
|
|
20231120,155200,1196746570,6700,6700,6700,6700,0
|
|
20231120,155100,1196746570,6700,6700,6700,6700,0
|
|
20231120,155000,1196746570,6700,6700,6700,6700,0
|
|
20231120,154900,1196746570,6700,6700,6700,6700,0
|
|
20231120,154800,1196746570,6700,6700,6700,6700,0
|
|
20231120,154700,1196746570,6700,6700,6700,6700,0
|
|
20231120,154600,1196746570,6700,6700,6700,6700,0
|
|
20231120,154500,1196746570,6700,6700,6700,6700,0
|
|
20231120,154400,1196746570,6700,6700,6700,6700,0
|
|
20231120,154300,1196746570,6700,6700,6700,6700,0
|
|
20231120,154200,1196746570,6700,6700,6700,6700,0
|
|
20231120,154100,1196746570,6700,6700,6700,6700,0
|
|
20231120,154000,1196746570,6700,6700,6700,6700,0
|
|
20231120,153900,1196746570,6700,6700,6700,6700,0
|
|
20231120,153800,1196746570,6700,6700,6700,6700,0
|
|
20231120,153700,1196746570,6700,6700,6700,6700,0
|
|
20231120,153600,1196746570,6700,6700,6700,6700,0
|
|
20231120,153500,1196746570,6700,6700,6700,6700,0
|
|
20231120,153400,1196746570,6700,6700,6700,6700,0
|
|
20231120,153300,1196746570,6700,6700,6700,6700,0
|
|
20231120,153200,1196746570,6700,6700,6700,6700,0
|
|
20231120,153100,1196746570,6700,6700,6700,6700,0
|
|
20231120,153000,1196746570,6700,6700,6700,6700,6199
|
|
20231120,152900,1155213270,6710,6710,6710,6710,0
|
|
20231120,152800,1155213270,6710,6710,6710,6710,0
|
|
20231120,152700,1155213270,6710,6710,6710,6710,0
|
|
20231120,152600,1155213270,6710,6710,6710,6710,0
|
|
20231120,152500,1155213270,6710,6710,6710,6710,0
|
|
20231120,152400,1155213270,6710,6710,6710,6710,0
|
|
20231120,152300,1155213270,6710,6710,6710,6710,0
|
|
20231120,152200,1155213270,6710,6710,6710,6710,0
|
|
20231120,152100,1155213270,6710,6710,6710,6710,0
|
|
20231120,152000,1155213270,6710,6710,6710,6710,0
|
|
20231120,151900,1155213270,6710,6710,6710,6700,436
|
|
20231120,151800,1152287940,6720,6720,6720,6720,86
|
|
20231120,151700,1151710020,6720,6720,6720,6710,708
|
|
20231120,151600,1146954190,6720,6730,6730,6720,863
|
|
20231120,151500,1141152600,6730,6730,6730,6710,714
|
|
20231120,151400,1136347440,6730,6700,6730,6700,1752
|
|
20231120,151300,1124580690,6700,6700,6700,6700,3230
|
|
20231120,151200,1102939690,6700,6700,6700,6680,308
|
|
20231120,151100,1100880010,6700,6680,6700,6680,14
|
|
20231120,151000,1100786470,6700,6700,6700,6680,345
|
|
20231120,150900,1098480020,6700,6700,6700,6700,16
|
|
20231120,150800,1098372820,6700,6700,6700,6670,6416
|
|
20231120,150700,1055501640,6700,6700,6700,6700,1116
|
|
20231120,150600,1048024440,6700,6700,6700,6700,856
|
|
20231120,150500,1042289240,6700,6700,6700,6700,13
|
|
20231120,150400,1042202140,6700,6700,6700,6700,220
|
|
20231120,150300,1040728140,6700,6680,6700,6680,516
|
|
20231120,150200,1037281240,6700,6690,6700,6680,1596
|
|
20231120,150100,1026619880,6700,6700,6700,6680,5213
|
|
20231120,150000,991748420,6720,6690,6720,6690,279
|
|
20231120,145900,989880850,6700,6700,6700,6700,1032
|
|
20231120,145800,982966450,6720,6700,6720,6690,801
|
|
20231120,145700,977598680,6720,6720,6720,6720,12
|
|
20231120,145600,977518040,6710,6700,6710,6690,450
|
|
20231120,145500,974505120,6710,6700,6710,6700,2005
|
|
20231120,145400,961071570,6720,6700,6720,6700,302
|
|
20231120,145300,959042170,6720,6720,6720,6720,0
|
|
20231120,145200,959042170,6720,6720,6720,6720,5
|
|
20231120,145100,959008570,6730,6730,6730,6730,1
|
|
20231120,145000,959001840,6700,6720,6720,6700,2017
|
|
20231120,144900,945487910,6700,6710,6710,6700,108
|
|
20231120,144800,944764270,6700,6700,6700,6700,0
|
|
20231120,144700,944764270,6700,6700,6700,6700,0
|
|
20231120,144600,944764270,6700,6730,6730,6700,1010
|
|
20231120,144500,937995750,6730,6730,6730,6730,2
|
|
20231120,144400,937982290,6730,6730,6730,6730,1
|
|
20231120,144300,937975560,6700,6700,6700,6700,2000
|
|
20231120,144200,924575560,6700,6710,6710,6700,1015
|
|
20231120,144100,917774910,6700,6700,6700,6700,2015
|
|
20231120,144000,904274410,6700,6710,6710,6700,220
|
|
20231120,143900,902800310,6700,6720,6730,6700,1900
|
|
20231120,143800,890059720,6700,6700,6700,6700,1632
|
|
20231120,143700,879125320,6700,6720,6720,6700,2630
|
|
20231120,143600,861502240,6720,6730,6730,6690,27
|
|
20231120,143500,861321370,6730,6710,6730,6700,3035
|
|
20231120,143400,840980890,6730,6710,6730,6710,30
|
|
20231120,143300,840779570,6730,6710,6730,6710,133
|
|
20231120,143200,839887080,6710,6730,6730,6710,41
|
|
20231120,143100,839611930,6710,6720,6730,6710,733
|
|
20231120,143000,834693040,6730,6730,6730,6720,147
|
|
20231120,142900,833705170,6730,6730,6730,6730,2
|
|
20231120,142800,833691710,6730,6730,6730,6730,16
|
|
20231120,142700,833584030,6730,6730,6730,6730,1
|
|
20231120,142600,833577300,6730,6730,6730,6730,0
|
|
20231120,142500,833577300,6730,6730,6730,6730,111
|
|
20231120,142400,832830270,6730,6730,6730,6730,13
|
|
20231120,142300,832742780,6730,6720,6730,6720,573
|
|
20231120,142200,828886970,6720,6720,6720,6710,1801
|
|
20231120,142100,816789250,6720,6720,6720,6720,661
|
|
20231120,142000,812347330,6720,6730,6730,6720,542
|
|
20231120,141900,808704990,6720,6720,6720,6720,3
|
|
20231120,141800,808684830,6720,6720,6720,6720,15
|
|
20231120,141700,808584030,6720,6710,6720,6700,3001
|
|
20231120,141600,788454620,6720,6720,6720,6720,2004
|
|
20231120,141500,774987740,6720,6740,6740,6720,1023
|
|
20231120,141400,768103000,6740,6740,6740,6740,15
|
|
20231120,141300,768001900,6740,6750,6750,6740,183
|
|
20231120,141200,766766980,6750,6750,6750,6750,51
|
|
20231120,141100,766422730,6750,6750,6750,6750,0
|
|
20231120,141000,766422730,6750,6750,6750,6750,0
|
|
20231120,140900,766422730,6750,6750,6750,6750,0
|
|
20231120,140800,766422730,6750,6750,6750,6750,0
|
|
20231120,140700,766422730,6750,6750,6750,6750,0
|
|
20231120,140600,766422730,6750,6750,6750,6750,0
|
|
20231120,140500,766422730,6750,6750,6750,6750,0
|
|
20231120,140400,766422730,6750,6750,6750,6750,0
|
|
20231120,140300,766422730,6750,6750,6750,6750,0
|
|
20231120,140200,766422730,6750,6750,6750,6750,100
|
|
20231120,140100,765747730,6750,6750,6750,6750,0
|
|
20231120,140000,765747730,6750,6750,6750,6750,0
|
|
20231120,135900,765747730,6750,6750,6750,6720,604
|
|
20231120,135800,761684220,6750,6740,6750,6740,37
|
|
20231120,135700,761434830,6750,6750,6750,6750,1
|
|
20231120,135600,761428080,6730,6730,6730,6730,31
|
|
20231120,135500,761219450,6750,6740,6750,6740,362
|
|
20231120,135400,758779060,6740,6740,6740,6740,100
|
|
20231120,135300,758105060,6740,6740,6740,6740,17
|
|
20231120,135200,757990480,6740,6740,6740,6730,3
|
|
20231120,135100,757970270,6730,6740,6740,6730,900
|
|
20231120,135000,751907770,6740,6740,6740,6740,120
|
|
20231120,134900,751098970,6740,6740,6740,6740,15
|
|
20231120,134800,750997870,6740,6750,6750,6740,3
|
|
20231120,134700,750977640,6730,6740,6740,6730,619
|
|
20231120,134600,746811760,6750,6750,6750,6750,498
|
|
20231120,134500,743450260,6750,6750,6750,6750,101
|
|
20231120,134400,742768510,6730,6730,6730,6730,0
|
|
20231120,134300,742768510,6730,6740,6740,6730,1000
|
|
20231120,134200,736032420,6750,6750,6750,6750,0
|
|
20231120,134100,736032420,6750,6750,6750,6750,0
|
|
20231120,134000,736032420,6750,6750,6750,6750,0
|
|
20231120,133900,736032420,6750,6750,6750,6750,9
|
|
20231120,133800,735971670,6760,6760,6760,6760,0
|
|
20231120,133700,735971670,6760,6760,6760,6760,1
|
|
20231120,133600,735964910,6740,6750,6750,6740,397
|
|
20231120,133500,733286950,6760,6760,6760,6760,1
|
|
20231120,133400,733280190,6750,6750,6750,6750,0
|
|
20231120,133300,733280190,6750,6750,6750,6750,102
|
|
20231120,133200,732591690,6750,6750,6750,6750,50
|
|
20231120,133100,732254190,6740,6740,6740,6740,90
|
|
20231120,133000,731647590,6750,6740,6750,6740,213
|
|
20231120,132900,730211960,6750,6750,6750,6750,0
|
|
20231120,132800,730211960,6750,6750,6750,6750,7
|
|
20231120,132700,730164710,6750,6750,6750,6750,0
|
|
20231120,132600,730164710,6750,6750,6750,6750,135
|
|
20231120,132500,729253460,6750,6750,6750,6750,50
|
|
20231120,132400,728915960,6750,6750,6750,6750,7
|
|
20231120,132300,728868710,6750,6750,6750,6750,5
|
|
20231120,132200,728834960,6760,6760,6760,6760,1000
|
|
20231120,132100,722074960,6760,6760,6760,6760,0
|
|
20231120,132000,722074960,6760,6760,6760,6730,2201
|
|
20231120,131900,707247520,6750,6750,6750,6750,32
|
|
20231120,131800,707031520,6750,6750,6750,6750,13
|
|
20231120,131700,706943770,6750,6750,6750,6750,5
|
|
20231120,131600,706910020,6750,6750,6750,6750,202
|
|
20231120,131500,705546520,6750,6750,6750,6750,0
|
|
20231120,131400,705546520,6750,6750,6750,6750,0
|
|
20231120,131300,705546520,6750,6750,6750,6750,0
|
|
20231120,131200,705546520,6750,6750,6750,6750,15
|
|
20231120,131100,705445270,6750,6750,6750,6750,944
|
|
20231120,131000,699073270,6750,6750,6750,6750,56
|
|
20231120,130900,698695270,6750,6750,6750,6750,3
|
|
20231120,130800,698675020,6750,6750,6750,6750,212
|
|
20231120,130700,697244020,6760,6760,6760,6760,0
|
|
20231120,130600,697244020,6760,6760,6760,6760,0
|
|
20231120,130500,697244020,6760,6760,6760,6760,0
|
|
20231120,130400,697244020,6760,6760,6760,6760,0
|
|
20231120,130300,697244020,6760,6760,6760,6760,1
|
|
20231120,130200,697237260,6760,6760,6760,6760,50
|
|
20231120,130100,696899260,6760,6760,6760,6760,50
|
|
20231120,130000,696561260,6760,6760,6760,6760,100
|
|
20231120,125900,695885260,6760,6760,6760,6760,0
|
|
20231120,125800,695885260,6760,6760,6760,6760,1
|
|
20231120,125700,695878500,6730,6730,6730,6730,0
|
|
20231120,125600,695878500,6730,6730,6730,6730,0
|
|
20231120,125500,695878500,6730,6740,6740,6730,206
|
|
20231120,125400,694490840,6760,6760,6760,6760,0
|
|
20231120,125300,694490840,6760,6760,6760,6760,310
|
|
20231120,125200,692395240,6760,6750,6760,6750,90
|
|
20231120,125100,691787730,6750,6750,6750,6750,1000
|
|
20231120,125000,685037730,6750,6740,6750,6740,503
|
|
20231120,124900,681647480,6750,6750,6750,6750,0
|
|
20231120,124800,681647480,6750,6750,6750,6750,0
|
|
20231120,124700,681647480,6750,6750,6750,6750,4
|
|
20231120,124600,681620480,6760,6760,6760,6760,0
|
|
20231120,124500,681620480,6760,6760,6760,6760,800
|
|
20231120,124400,676212480,6750,6750,6750,6750,110
|
|
20231120,124300,675469980,6760,6760,6760,6760,207
|
|
20231120,124200,674070660,6760,6760,6760,6760,200
|
|
20231120,124100,672718660,6760,6760,6760,6760,1
|
|
20231120,124000,672711900,6740,6750,6750,6740,1000
|
|
20231120,123900,665970660,6750,6750,6760,6750,551
|
|
20231120,123800,662250910,6760,6760,6760,6760,0
|
|
20231120,123700,662250910,6760,6760,6760,6760,0
|
|
20231120,123600,662250910,6760,6750,6760,6750,340
|
|
20231120,123500,659955410,6760,6760,6760,6760,1
|
|
20231120,123400,659948650,6760,6760,6760,6760,7
|
|
20231120,123300,659901330,6760,6760,6760,6760,57
|
|
20231120,123200,659516010,6770,6770,6770,6770,0
|
|
20231120,123100,659516010,6770,6770,6770,6770,0
|
|
20231120,123000,659516010,6770,6770,6770,6770,20
|
|
20231120,122900,659380610,6760,6760,6760,6760,171
|
|
20231120,122800,658224650,6770,6770,6770,6770,0
|
|
20231120,122700,658224650,6770,6770,6770,6760,125
|
|
20231120,122600,657378410,6770,6760,6770,6760,436
|
|
20231120,122500,654427040,6760,6760,6760,6760,4
|
|
20231120,122400,654400000,6760,6760,6760,6760,28
|
|
20231120,122300,654210720,6760,6760,6760,6760,9
|
|
20231120,122200,654149880,6760,6760,6760,6760,60
|
|
20231120,122100,653744280,6760,6760,6760,6760,1
|
|
20231120,122000,653737520,6760,6760,6760,6760,0
|
|
20231120,121900,653737520,6760,6760,6760,6760,100
|
|
20231120,121800,653061520,6760,6760,6760,6760,129
|
|
20231120,121700,652189480,6770,6770,6770,6770,1
|
|
20231120,121600,652182710,6760,6760,6760,6760,0
|
|
20231120,121500,652182710,6760,6770,6770,6760,105
|
|
20231120,121400,651472860,6770,6760,6770,6760,120
|
|
20231120,121300,650661460,6760,6770,6770,6760,102
|
|
20231120,121200,649971920,6770,6770,6770,6770,369
|
|
20231120,121100,647473790,6770,6770,6770,6770,0
|
|
20231120,121000,647473790,6770,6770,6770,6770,0
|
|
20231120,120900,647473790,6770,6770,6770,6770,100
|
|
20231120,120800,646796790,6770,6760,6770,6760,2
|
|
20231120,120700,646783260,6760,6760,6760,6760,530
|
|
20231120,120600,643200460,6760,6760,6760,6760,0
|
|
20231120,120500,643200460,6760,6760,6760,6760,0
|
|
20231120,120400,643200460,6760,6760,6760,6750,199
|
|
20231120,120300,641855720,6760,6760,6760,6760,0
|
|
20231120,120200,641855720,6760,6760,6760,6760,52
|
|
20231120,120100,641504200,6760,6760,6760,6760,20
|
|
20231120,120000,641369000,6760,6770,6770,6760,398
|
|
20231120,115900,638678430,6770,6770,6770,6770,1
|
|
20231120,115800,638671660,6770,6770,6770,6760,128
|
|
20231120,115700,637805200,6760,6770,6770,6760,91
|
|
20231120,115600,637189630,6770,6770,6770,6770,1819
|
|
20231120,115500,624875000,6770,6770,6770,6770,0
|
|
20231120,115400,624875000,6770,6770,6770,6770,0
|
|
20231120,115300,624875000,6770,6770,6770,6770,73
|
|
20231120,115200,624380790,6760,6760,6760,6760,100
|
|
20231120,115100,623704790,6770,6770,6770,6770,0
|
|
20231120,115000,623704790,6770,6770,6770,6770,1
|
|
20231120,114900,623698020,6760,6760,6760,6760,263
|
|
20231120,114800,621920140,6750,6750,6750,6750,0
|
|
20231120,114700,621920140,6750,6750,6750,6750,51
|
|
20231120,114600,621575890,6770,6750,6770,6750,27
|
|
20231120,114500,621393620,6770,6770,6770,6770,0
|
|
20231120,114400,621393620,6770,6750,6770,6740,762
|
|
20231120,114300,616250960,6770,6770,6770,6770,1
|
|
20231120,114200,616244190,6750,6760,6770,6750,177
|
|
20231120,114100,615049160,6760,6760,6760,6760,1
|
|
20231120,114000,615042400,6750,6750,6750,6750,0
|
|
20231120,113900,615042400,6750,6750,6750,6750,0
|
|
20231120,113800,615042400,6750,6750,6750,6750,0
|
|
20231120,113700,615042400,6750,6750,6760,6750,526
|
|
20231120,113600,611486900,6760,6760,6760,6760,0
|
|
20231120,113500,611486900,6760,6760,6760,6760,44
|
|
20231120,113400,611189460,6760,6760,6760,6760,0
|
|
20231120,113300,611189460,6760,6760,6760,6760,0
|
|
20231120,113200,611189460,6760,6760,6760,6760,517
|
|
20231120,113100,607694540,6760,6760,6760,6760,0
|
|
20231120,113000,607694540,6760,6760,6760,6760,0
|
|
20231120,112900,607694540,6760,6760,6760,6760,0
|
|
20231120,112800,607694540,6760,6760,6760,6760,0
|
|
20231120,112700,607694540,6760,6760,6760,6760,0
|
|
20231120,112600,607694540,6760,6760,6760,6760,0
|
|
20231120,112500,607694540,6760,6760,6760,6760,0
|
|
20231120,112400,607694540,6760,6750,6760,6750,678
|
|
20231120,112300,603115090,6760,6750,6760,6750,104
|
|
20231120,112200,602413080,6750,6760,6760,6750,15
|
|
20231120,112100,602311690,6750,6760,6760,6750,652
|
|
20231120,112000,597905680,6750,6750,6760,6750,1450
|
|
20231120,111900,588108170,6750,6740,6750,6740,5
|
|
20231120,111800,588074450,6750,6740,6750,6740,5
|
|
20231120,111700,588040740,6760,6750,6760,6750,88
|
|
20231120,111600,587446730,6760,6760,6760,6760,3
|
|
20231120,111500,587426450,6760,6750,6760,6750,46
|
|
20231120,111400,587115940,6750,6750,6750,6750,173
|
|
20231120,111300,585948190,6750,6750,6750,6750,100
|
|
20231120,111200,585273190,6750,6740,6750,6740,222
|
|
20231120,111100,583774830,6750,6750,6750,6740,56
|
|
20231120,111000,583396880,6760,6760,6760,6760,0
|
|
20231120,110900,583396880,6760,6750,6760,6750,101
|
|
20231120,110800,582714140,6750,6750,6750,6750,0
|
|
20231120,110700,582714140,6750,6750,6750,6750,100
|
|
20231120,110600,582039140,6760,6760,6760,6760,0
|
|
20231120,110500,582039140,6760,6750,6760,6750,6
|
|
20231120,110400,581998630,6750,6750,6750,6750,252
|
|
20231120,110300,580297630,6750,6750,6760,6750,275
|
|
20231120,110200,578441360,6750,6750,6750,6750,0
|
|
20231120,110100,578441360,6750,6750,6750,6750,500
|
|
20231120,110000,575066360,6750,6750,6750,6750,0
|
|
20231120,105900,575066360,6750,6750,6750,6750,0
|
|
20231120,105800,575066360,6750,6750,6750,6750,0
|
|
20231120,105700,575066360,6750,6740,6750,6740,54
|
|
20231120,105600,574701890,6750,6730,6750,6730,81
|
|
20231120,105500,574155740,6730,6730,6730,6730,158
|
|
20231120,105400,573092400,6730,6730,6730,6720,184
|
|
20231120,105300,571854360,6740,6750,6750,6740,447
|
|
20231120,105200,568837430,6760,6760,6760,6760,0
|
|
20231120,105100,568837430,6760,6760,6760,6760,151
|
|
20231120,105000,567816670,6760,6760,6760,6760,111
|
|
20231120,104900,567066310,6760,6760,6760,6760,10
|
|
20231120,104800,566998710,6760,6760,6760,6760,8
|
|
20231120,104700,566944630,6760,6760,6760,6760,0
|
|
20231120,104600,566944630,6760,6760,6760,6760,1
|
|
20231120,104500,566937870,6760,6760,6760,6760,0
|
|
20231120,104400,566937870,6760,6760,6760,6760,1
|
|
20231120,104300,566931110,6710,6710,6710,6710,1000
|
|
20231120,104200,560221110,6710,6720,6720,6710,1000
|
|
20231120,104100,553504360,6760,6760,6760,6760,0
|
|
20231120,104000,553504360,6760,6760,6760,6760,0
|
|
20231120,103900,553504360,6760,6760,6760,6760,9
|
|
20231120,103800,553443520,6760,6730,6760,6720,101
|
|
20231120,103700,552764560,6760,6760,6760,6760,0
|
|
20231120,103600,552764560,6760,6760,6760,6760,0
|
|
20231120,103500,552764560,6760,6760,6760,6760,0
|
|
20231120,103400,552764560,6760,6760,6760,6760,0
|
|
20231120,103300,552764560,6760,6760,6760,6760,0
|
|
20231120,103200,552764560,6760,6740,6760,6720,3682
|
|
20231120,103100,527992380,6740,6740,6740,6740,1575
|
|
20231120,103000,517376880,6740,6740,6740,6740,100
|
|
20231120,102900,516702880,6740,6740,6750,6740,834
|
|
20231120,102800,511078580,6750,6760,6770,6750,2001
|
|
20231120,102700,497571770,6760,6770,6770,6760,515
|
|
20231120,102600,494090270,6780,6770,6780,6770,58
|
|
20231120,102500,493697200,6770,6770,6770,6770,1
|
|
20231120,102400,493690430,6750,6750,6750,6750,284
|
|
20231120,102300,491773430,6750,6760,6760,6750,4716
|
|
20231120,102200,459934750,6780,6780,6780,6760,299
|
|
20231120,102100,457907590,6780,6780,6780,6780,0
|
|
20231120,102000,457907590,6780,6780,6780,6770,764
|
|
20231120,101900,452732670,6780,6780,6780,6780,1
|
|
20231120,101800,452725890,6780,6780,6780,6780,100
|
|
20231120,101700,452047890,6780,6770,6780,6770,2668
|
|
20231120,101600,433985520,6770,6770,6770,6770,0
|
|
20231120,101500,433985520,6770,6750,6770,6750,51
|
|
20231120,101400,433640840,6760,6760,6760,6760,14
|
|
20231120,101300,433546200,6760,6760,6760,6760,177
|
|
20231120,101200,432349680,6770,6760,6770,6750,3012
|
|
20231120,101100,412014940,6770,6770,6780,6770,402
|
|
20231120,101000,409293390,6770,6770,6770,6770,0
|
|
20231120,100900,409293390,6770,6770,6770,6770,150
|
|
20231120,100800,408277890,6770,6760,6770,6750,151
|
|
20231120,100700,407257790,6770,6770,6770,6760,19
|
|
20231120,100600,407129330,6760,6760,6770,6760,1014
|
|
20231120,100500,400274670,6760,6770,6780,6760,2554
|
|
20231120,100400,383003960,6780,6780,6780,6780,266
|
|
20231120,100300,381200480,6790,6790,6790,6790,66
|
|
20231120,100200,380752340,6790,6790,6790,6790,0
|
|
20231120,100100,380752340,6790,6770,6790,6770,2208
|
|
20231120,100000,365783610,6780,6780,6780,6780,0
|
|
20231120,095900,365783610,6780,6760,6780,6760,57
|
|
20231120,095800,365397270,6760,6780,6780,6760,2100
|
|
20231120,095700,351194120,6780,6770,6780,6770,2
|
|
20231120,095600,351180570,6780,6770,6780,6770,6
|
|
20231120,095500,351139940,6780,6770,6780,6770,31
|
|
20231120,095400,350930060,6770,6780,6780,6770,164
|
|
20231120,095300,349819640,6780,6780,6780,6780,328
|
|
20231120,095200,347595800,6780,6780,6790,6780,1523
|
|
20231120,095100,337269850,6780,6760,6780,6760,1017
|
|
20231120,095000,330376190,6760,6780,6780,6760,3
|
|
20231120,094900,330355890,6760,6760,6770,6760,1308
|
|
20231120,094800,321507150,6760,6760,6760,6760,20
|
|
20231120,094700,321371950,6770,6770,6770,6770,0
|
|
20231120,094600,321371950,6770,6770,6770,6770,25
|
|
20231120,094500,321202700,6770,6770,6770,6770,11
|
|
20231120,094400,321128230,6770,6770,6770,6770,301
|
|
20231120,094300,319090460,6750,6750,6750,6750,0
|
|
20231120,094200,319090460,6750,6760,6760,6750,800
|
|
20231120,094100,313684340,6780,6780,6780,6780,0
|
|
20231120,094000,313684340,6780,6780,6780,6780,1200
|
|
20231120,093900,305548340,6780,6780,6780,6780,319
|
|
20231120,093800,303385520,6780,6780,6790,6780,102
|
|
20231120,093700,302693950,6780,6770,6780,6770,2846
|
|
20231120,093600,283400070,6770,6770,6770,6770,2
|
|
20231120,093500,283386530,6790,6770,6790,6770,3884
|
|
20231120,093400,257081330,6730,6740,6740,6720,4790
|
|
20231120,093300,224879560,6770,6780,6780,6770,152
|
|
20231120,093200,223850500,6780,6760,6780,6730,2005
|
|
20231120,093100,210286700,6750,6760,6760,6750,2
|
|
20231120,093000,210273190,6750,6750,6750,6730,1235
|
|
20231120,092900,201938220,6750,6750,6750,6750,1052
|
|
20231120,092800,194837220,6750,6760,6760,6750,159
|
|
20231120,092700,193763890,6750,6750,6750,6730,977
|
|
20231120,092600,187170670,6750,6740,6750,6740,1061
|
|
20231120,092500,180016900,6740,6720,6740,6710,866
|
|
20231120,092400,174197040,6720,6720,6720,6700,5009
|
|
20231120,092300,140636560,6730,6730,6730,6730,506
|
|
20231120,092200,137231180,6730,6700,6730,6700,736
|
|
20231120,092100,132288150,6710,6710,6710,6710,35
|
|
20231120,092000,132053300,6710,6710,6710,6710,309
|
|
20231120,091900,129979910,6710,6690,6710,6680,5174
|
|
20231120,091800,95413320,6690,6690,6690,6680,470
|
|
20231120,091700,92269520,6690,6690,6710,6680,167
|
|
20231120,091600,91153700,6710,6700,6710,6700,102
|
|
20231120,091500,90470280,6720,6690,6720,6680,366
|
|
20231120,091400,88023840,6720,6700,6720,6690,135
|
|
20231120,091300,87117430,6700,6700,6700,6700,64
|
|
20231120,091200,86688630,6720,6680,6720,6670,2902
|
|
20231120,091100,67319440,6690,6730,6730,6690,789
|
|
20231120,091000,62038530,6720,6700,6720,6700,1376
|
|
20231120,090900,52811830,6720,6730,6730,6720,302
|
|
20231120,090800,50782380,6730,6730,6730,6690,95
|
|
20231120,090700,50145510,6730,6730,6730,6730,44
|
|
20231120,090600,49849390,6730,6740,6740,6680,1047
|
|
20231120,090500,42847110,6750,6750,6750,6750,643
|
|
20231120,090400,38506860,6750,6750,6750,6750,302
|
|
20231120,090300,36468360,6750,6700,6770,6690,475
|
|
20231120,090200,33272170,6700,6690,6700,6680,1686
|
|
20231120,090100,22002390,6700,6720,6720,6690,1343
|
|
20231120,090000,13014210,6720,6690,6740,6690,1945
|