621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,191800,97136220,6960,6960,6960,6960,153
|
|
20231117,191700,97136220,6960,6960,6960,6960,0
|
|
20231117,191600,97136220,6960,6960,6960,6960,0
|
|
20231117,191500,97136220,6960,6960,6960,6960,0
|
|
20231117,191400,97136220,6960,6960,6960,6960,0
|
|
20231117,191300,97136220,6960,6960,6960,6960,0
|
|
20231117,191200,97136220,6960,6960,6960,6960,0
|
|
20231117,191100,97136220,6960,6960,6960,6960,0
|
|
20231117,191000,97136220,6960,6960,6960,6960,0
|
|
20231117,190900,97136220,6960,6960,6960,6960,0
|
|
20231117,190800,97136220,6960,6960,6960,6960,0
|
|
20231117,190700,97136220,6960,6960,6960,6960,0
|
|
20231117,190600,97136220,6960,6960,6960,6960,0
|
|
20231117,190500,97136220,6960,6960,6960,6960,0
|
|
20231117,190400,97136220,6960,6960,6960,6960,0
|
|
20231117,190300,97136220,6960,6960,6960,6960,0
|
|
20231117,190200,97136220,6960,6960,6960,6960,0
|
|
20231117,190100,97136220,6960,6960,6960,6960,0
|
|
20231117,190000,97136220,6960,6960,6960,6960,0
|
|
20231117,185900,97136220,6960,6960,6960,6960,0
|
|
20231117,185800,97136220,6960,6960,6960,6960,0
|
|
20231117,185700,97136220,6960,6960,6960,6960,0
|
|
20231117,185600,97136220,6960,6960,6960,6960,0
|
|
20231117,185500,97136220,6960,6960,6960,6960,0
|
|
20231117,185400,97136220,6960,6960,6960,6960,0
|
|
20231117,185300,97136220,6960,6960,6960,6960,0
|
|
20231117,185200,97136220,6960,6960,6960,6960,0
|
|
20231117,185100,97136220,6960,6960,6960,6960,0
|
|
20231117,185000,97136220,6960,6960,6960,6960,0
|
|
20231117,184900,97136220,6960,6960,6960,6960,0
|
|
20231117,184800,97136220,6960,6960,6960,6960,153
|
|
20231117,184700,97136220,6960,6960,6960,6960,0
|
|
20231117,184600,97136220,6960,6960,6960,6960,0
|
|
20231117,184500,97136220,6960,6960,6960,6960,0
|
|
20231117,184400,97136220,6960,6960,6960,6960,0
|
|
20231117,184300,97136220,6960,6960,6960,6960,0
|
|
20231117,184200,97136220,6960,6960,6960,6960,0
|
|
20231117,184100,97136220,6960,6960,6960,6960,0
|
|
20231117,184000,97136220,6960,6960,6960,6960,0
|
|
20231117,183900,97136220,6960,6960,6960,6960,0
|
|
20231117,183800,97136220,6960,6960,6960,6960,0
|
|
20231117,183700,97136220,6960,6960,6960,6960,0
|
|
20231117,183600,97136220,6960,6960,6960,6960,0
|
|
20231117,183500,97136220,6960,6960,6960,6960,0
|
|
20231117,183400,97136220,6960,6960,6960,6960,0
|
|
20231117,183300,97136220,6960,6960,6960,6960,0
|
|
20231117,183200,97136220,6960,6960,6960,6960,0
|
|
20231117,183100,97136220,6960,6960,6960,6960,0
|
|
20231117,183000,97136220,6960,6960,6960,6960,0
|
|
20231117,182900,97136220,6960,6960,6960,6960,0
|
|
20231117,182800,97136220,6960,6960,6960,6960,0
|
|
20231117,182700,97136220,6960,6960,6960,6960,0
|
|
20231117,182600,97136220,6960,6960,6960,6960,0
|
|
20231117,182500,97136220,6960,6960,6960,6960,0
|
|
20231117,182400,97136220,6960,6960,6960,6960,0
|
|
20231117,182300,97136220,6960,6960,6960,6960,0
|
|
20231117,182200,97136220,6960,6960,6960,6960,0
|
|
20231117,182100,97136220,6960,6960,6960,6960,0
|
|
20231117,182000,97136220,6960,6960,6960,6960,0
|
|
20231117,181900,97136220,6960,6960,6960,6960,0
|
|
20231117,181800,97136220,6960,6960,6960,6960,153
|
|
20231117,181700,97136220,6960,6960,6960,6960,0
|
|
20231117,181600,97136220,6960,6960,6960,6960,0
|
|
20231117,181500,97136220,6960,6960,6960,6960,0
|
|
20231117,181400,97136220,6960,6960,6960,6960,0
|
|
20231117,181300,97136220,6960,6960,6960,6960,0
|
|
20231117,181200,97136220,6960,6960,6960,6960,0
|
|
20231117,181100,97136220,6960,6960,6960,6960,0
|
|
20231117,181000,97136220,6960,6960,6960,6960,0
|
|
20231117,180900,97136220,6960,6960,6960,6960,0
|
|
20231117,180800,97136220,6960,6960,6960,6960,0
|
|
20231117,180700,97136220,6960,6960,6960,6960,0
|
|
20231117,180600,97136220,6960,6960,6960,6960,0
|
|
20231117,180500,97136220,6960,6960,6960,6960,0
|
|
20231117,180400,97136220,6960,6960,6960,6960,0
|
|
20231117,180300,97136220,6960,6960,6960,6960,0
|
|
20231117,180200,97136220,6960,6960,6960,6960,0
|
|
20231117,180100,97136220,6960,6960,6960,6960,0
|
|
20231117,180000,97136220,6960,6960,6960,6960,0
|
|
20231117,175900,97136220,6960,6960,6960,6960,0
|
|
20231117,175800,97136220,6960,6960,6960,6960,0
|
|
20231117,175700,97136220,6960,6960,6960,6960,0
|
|
20231117,175600,97136220,6960,6960,6960,6960,0
|
|
20231117,175500,97136220,6960,6960,6960,6960,0
|
|
20231117,175400,97136220,6960,6960,6960,6960,0
|
|
20231117,175300,97136220,6960,6960,6960,6960,0
|
|
20231117,175200,97136220,6960,6960,6960,6960,0
|
|
20231117,175100,97136220,6960,6960,6960,6960,0
|
|
20231117,175000,97136220,6960,6960,6960,6960,0
|
|
20231117,174900,97136220,6960,6960,6960,6960,0
|
|
20231117,174800,97136220,6960,6960,6960,6960,153
|
|
20231117,174700,97136220,6960,6960,6960,6960,0
|
|
20231117,174600,97136220,6960,6960,6960,6960,0
|
|
20231117,174500,97136220,6960,6960,6960,6960,0
|
|
20231117,174400,97136220,6960,6960,6960,6960,0
|
|
20231117,174300,97136220,6960,6960,6960,6960,0
|
|
20231117,174200,97136220,6960,6960,6960,6960,0
|
|
20231117,174100,97136220,6960,6960,6960,6960,0
|
|
20231117,174000,97136220,6960,6960,6960,6960,0
|
|
20231117,173900,97136220,6960,6960,6960,6960,0
|
|
20231117,173800,97136220,6960,6960,6960,6960,0
|
|
20231117,173700,97136220,6960,6960,6960,6960,0
|
|
20231117,173600,97136220,6960,6960,6960,6960,0
|
|
20231117,173500,97136220,6960,6960,6960,6960,0
|
|
20231117,173400,97136220,6960,6960,6960,6960,0
|
|
20231117,173300,97136220,6960,6960,6960,6960,0
|
|
20231117,173200,97136220,6960,6960,6960,6960,0
|
|
20231117,173100,97136220,6960,6960,6960,6960,0
|
|
20231117,173000,97136220,6960,6960,6960,6960,0
|
|
20231117,172900,97136220,6960,6960,6960,6960,0
|
|
20231117,172800,97136220,6960,6960,6960,6960,0
|
|
20231117,172700,97136220,6960,6960,6960,6960,0
|
|
20231117,172600,97136220,6960,6960,6960,6960,0
|
|
20231117,172500,97136220,6960,6960,6960,6960,0
|
|
20231117,172400,97136220,6960,6960,6960,6960,0
|
|
20231117,172300,97136220,6960,6960,6960,6960,0
|
|
20231117,172200,97136220,6960,6960,6960,6960,0
|
|
20231117,172100,97136220,6960,6960,6960,6960,0
|
|
20231117,172000,97136220,6960,6960,6960,6960,0
|
|
20231117,171900,97136220,6960,6960,6960,6960,0
|
|
20231117,171800,97136220,6960,6960,6960,6960,153
|
|
20231117,171700,97136220,6960,6960,6960,6960,0
|
|
20231117,171600,97136220,6960,6960,6960,6960,0
|
|
20231117,171500,97136220,6960,6960,6960,6960,0
|
|
20231117,171400,97136220,6960,6960,6960,6960,0
|
|
20231117,171300,97136220,6960,6960,6960,6960,0
|
|
20231117,171200,97136220,6960,6960,6960,6960,0
|
|
20231117,171100,97136220,6960,6960,6960,6960,0
|
|
20231117,171000,97136220,6960,6960,6960,6960,0
|
|
20231117,170900,97136220,6960,6960,6960,6960,0
|
|
20231117,170800,97136220,6960,6960,6960,6960,0
|
|
20231117,170700,97136220,6960,6960,6960,6960,0
|
|
20231117,170600,97136220,6960,6960,6960,6960,0
|
|
20231117,170500,97136220,6960,6960,6960,6960,0
|
|
20231117,170400,97136220,6960,6960,6960,6960,0
|
|
20231117,170300,97136220,6960,6960,6960,6960,0
|
|
20231117,170200,97136220,6960,6960,6960,6960,0
|
|
20231117,170100,97136220,6960,6960,6960,6960,0
|
|
20231117,170000,97136220,6960,6960,6960,6960,0
|
|
20231117,165900,97136220,6960,6960,6960,6960,0
|
|
20231117,165800,97136220,6960,6960,6960,6960,0
|
|
20231117,165700,97136220,6960,6960,6960,6960,0
|
|
20231117,165600,97136220,6960,6960,6960,6960,0
|
|
20231117,165500,97136220,6960,6960,6960,6960,0
|
|
20231117,165400,97136220,6960,6960,6960,6960,0
|
|
20231117,165300,97136220,6960,6960,6960,6960,0
|
|
20231117,165200,97136220,6960,6960,6960,6960,0
|
|
20231117,165100,97136220,6960,6960,6960,6960,0
|
|
20231117,165000,97136220,6960,6960,6960,6960,0
|
|
20231117,164900,97136220,6960,6960,6960,6960,0
|
|
20231117,164800,97136220,6960,6960,6960,6960,153
|
|
20231117,164700,97136220,6960,6960,6960,6960,0
|
|
20231117,164600,97136220,6960,6960,6960,6960,0
|
|
20231117,164500,97136220,6960,6960,6960,6960,0
|
|
20231117,164400,97136220,6960,6960,6960,6960,0
|
|
20231117,164300,97136220,6960,6960,6960,6960,0
|
|
20231117,164200,97136220,6960,6960,6960,6960,0
|
|
20231117,164100,97136220,6960,6960,6960,6960,0
|
|
20231117,164000,97136220,6960,6960,6960,6960,0
|
|
20231117,163900,97136220,6960,6960,6960,6960,0
|
|
20231117,163800,97136220,6960,6960,6960,6960,0
|
|
20231117,163700,97136220,6960,6960,6960,6960,0
|
|
20231117,163600,97136220,6960,6960,6960,6960,0
|
|
20231117,163500,97136220,6960,6960,6960,6960,0
|
|
20231117,163400,97136220,6960,6960,6960,6960,0
|
|
20231117,163300,97136220,6960,6960,6960,6960,0
|
|
20231117,163200,97136220,6960,6960,6960,6960,0
|
|
20231117,163100,97136220,6960,6960,6960,6960,0
|
|
20231117,163000,97136220,6960,6960,6960,6960,0
|
|
20231117,162900,97136220,6960,6960,6960,6960,0
|
|
20231117,162800,97136220,6960,6960,6960,6960,0
|
|
20231117,162700,97136220,6960,6960,6960,6960,0
|
|
20231117,162600,97136220,6960,6960,6960,6960,0
|
|
20231117,162500,97136220,6960,6960,6960,6960,0
|
|
20231117,162400,97136220,6960,6960,6960,6960,0
|
|
20231117,162300,97136220,6960,6960,6960,6960,0
|
|
20231117,162200,97136220,6960,6960,6960,6960,0
|
|
20231117,162100,97136220,6960,6960,6960,6960,0
|
|
20231117,162000,97136220,6960,6960,6960,6960,0
|
|
20231117,161900,97136220,6960,6960,6960,6960,0
|
|
20231117,161800,97136220,6960,6960,6960,6960,153
|
|
20231117,161700,97136220,6960,6960,6960,6960,0
|
|
20231117,161600,97136220,6960,6960,6960,6960,0
|
|
20231117,161500,97136220,6960,6960,6960,6960,0
|
|
20231117,161400,97136220,6960,6960,6960,6960,0
|
|
20231117,161300,97136220,6960,6960,6960,6960,0
|
|
20231117,161200,97136220,6960,6960,6960,6960,0
|
|
20231117,161100,97136220,6960,6960,6960,6960,0
|
|
20231117,161000,97136220,6960,6960,6960,6960,0
|
|
20231117,160900,97136220,6960,6960,6960,6960,0
|
|
20231117,160800,97136220,6960,6960,6960,6960,0
|
|
20231117,160700,97136220,6960,6960,6960,6960,0
|
|
20231117,160600,97136220,6960,6960,6960,6960,0
|
|
20231117,160500,97136220,6960,6960,6960,6960,0
|
|
20231117,160400,97136220,6960,6960,6960,6960,0
|
|
20231117,160300,97136220,6960,6960,6960,6960,0
|
|
20231117,160200,97136220,6960,6960,6960,6960,0
|
|
20231117,160100,97136220,6960,6960,6960,6960,0
|
|
20231117,160000,97136220,6960,6960,6960,6960,0
|
|
20231117,155900,97136220,6960,6960,6960,6960,0
|
|
20231117,155800,97136220,6960,6960,6960,6960,0
|
|
20231117,155700,97136220,6960,6960,6960,6960,0
|
|
20231117,155600,97136220,6960,6960,6960,6960,0
|
|
20231117,155500,97136220,6960,6960,6960,6960,0
|
|
20231117,155400,97136220,6960,6960,6960,6960,0
|
|
20231117,155300,97136220,6960,6960,6960,6960,0
|
|
20231117,155200,97136220,6960,6960,6960,6960,0
|
|
20231117,155100,97136220,6960,6960,6960,6960,0
|
|
20231117,155000,97136220,6960,6960,6960,6960,0
|
|
20231117,154900,97136220,6960,6960,6960,6960,0
|
|
20231117,154800,97136220,6960,6960,6960,6960,153
|
|
20231117,154700,97136220,6960,6960,6960,6960,0
|
|
20231117,154600,97136220,6960,6960,6960,6960,0
|
|
20231117,154500,97136220,6960,6960,6960,6960,0
|
|
20231117,154400,97136220,6960,6960,6960,6960,0
|
|
20231117,154300,97136220,6960,6960,6960,6960,0
|
|
20231117,154200,97136220,6960,6960,6960,6960,0
|
|
20231117,154100,97136220,6960,6960,6960,6960,0
|
|
20231117,154000,97136220,6960,6960,6960,6960,0
|
|
20231117,153900,97136220,6960,6960,6960,6960,0
|
|
20231117,153800,97136220,6960,6960,6960,6960,0
|
|
20231117,153700,97136220,6960,6960,6960,6960,0
|
|
20231117,153600,97136220,6960,6960,6960,6960,0
|
|
20231117,153500,97136220,6960,6960,6960,6960,0
|
|
20231117,153400,97136220,6960,6960,6960,6960,0
|
|
20231117,153300,97136220,6960,6960,6960,6960,0
|
|
20231117,153200,97136220,6960,6960,6960,6960,0
|
|
20231117,153100,97136220,6960,6960,6960,6960,0
|
|
20231117,153000,97136220,6960,6960,6960,6960,153
|
|
20231117,152900,96071340,6960,6960,6960,6960,0
|
|
20231117,152800,96071340,6960,6960,6960,6960,0
|
|
20231117,152700,96071340,6960,6960,6960,6960,0
|
|
20231117,152600,96071340,6960,6960,6960,6960,0
|
|
20231117,152500,96071340,6960,6960,6960,6960,0
|
|
20231117,152400,96071340,6960,6960,6960,6960,0
|
|
20231117,152300,96071340,6960,6960,6960,6960,0
|
|
20231117,152200,96071340,6960,6960,6960,6960,0
|
|
20231117,152100,96071340,6960,6960,6960,6960,0
|
|
20231117,152000,96071340,6960,6960,6960,6960,0
|
|
20231117,151900,96071340,6960,6960,6960,6960,0
|
|
20231117,151800,96071340,6960,6960,6960,6960,0
|
|
20231117,151700,96071340,6960,6960,6960,6960,5
|
|
20231117,151600,96036540,6960,6960,6960,6960,0
|
|
20231117,151500,96036540,6960,6960,6960,6960,0
|
|
20231117,151400,96036540,6960,6960,6960,6960,0
|
|
20231117,151300,96036540,6960,6960,6960,6960,0
|
|
20231117,151200,96036540,6960,6960,6960,6960,0
|
|
20231117,151100,96036540,6960,6960,6960,6960,0
|
|
20231117,151000,96036540,6960,6960,6960,6960,0
|
|
20231117,150900,96036540,6960,6960,6960,6960,0
|
|
20231117,150800,96036540,6960,6960,6960,6960,0
|
|
20231117,150700,96036540,6960,6960,6960,6960,0
|
|
20231117,150600,96036540,6960,6960,6960,6960,19
|
|
20231117,150500,95904300,6960,6960,6960,6960,0
|
|
20231117,150400,95904300,6960,6960,6960,6960,0
|
|
20231117,150300,95904300,6960,6960,6960,6960,0
|
|
20231117,150200,95904300,6960,6960,6960,6960,0
|
|
20231117,150100,95904300,6960,6960,6960,6960,0
|
|
20231117,150000,95904300,6960,6960,6960,6960,0
|
|
20231117,145900,95904300,6960,6960,6960,6960,0
|
|
20231117,145800,95904300,6960,6960,6960,6960,0
|
|
20231117,145700,95904300,6960,6960,6960,6960,0
|
|
20231117,145600,95904300,6960,6960,6960,6960,1
|
|
20231117,145500,95897340,6950,6950,6950,6950,0
|
|
20231117,145400,95897340,6950,6950,6950,6950,0
|
|
20231117,145300,95897340,6950,6950,6950,6950,10
|
|
20231117,145200,95827840,6960,6960,6960,6960,0
|
|
20231117,145100,95827840,6960,6960,6960,6960,0
|
|
20231117,145000,95827840,6960,6960,6960,6960,0
|
|
20231117,144900,95827840,6960,6960,6960,6960,1
|
|
20231117,144800,95820880,6960,6960,6960,6960,0
|
|
20231117,144700,95820880,6960,6960,6960,6960,0
|
|
20231117,144600,95820880,6960,6960,6960,6960,0
|
|
20231117,144500,95820880,6960,6960,6960,6960,0
|
|
20231117,144400,95820880,6960,6960,6960,6960,0
|
|
20231117,144300,95820880,6960,6960,6960,6960,0
|
|
20231117,144200,95820880,6960,6960,6960,6960,0
|
|
20231117,144100,95820880,6960,6960,6960,6960,19
|
|
20231117,144000,95688640,6960,6960,6960,6960,81
|
|
20231117,143900,95124880,6960,6960,6960,6960,100
|
|
20231117,143800,94428880,6950,6950,6950,6950,369
|
|
20231117,143700,91864330,6950,6950,6950,6950,0
|
|
20231117,143600,91864330,6950,6950,6950,6950,0
|
|
20231117,143500,91864330,6950,6950,6950,6950,307
|
|
20231117,143400,89730680,6940,6940,6940,6940,0
|
|
20231117,143300,89730680,6940,6940,6940,6940,3
|
|
20231117,143200,89709860,6940,6940,6940,6940,0
|
|
20231117,143100,89709860,6940,6940,6940,6940,0
|
|
20231117,143000,89709860,6940,6940,6940,6940,1
|
|
20231117,142900,89702920,6930,6930,6930,6930,4
|
|
20231117,142800,89675200,6920,6920,6920,6920,0
|
|
20231117,142700,89675200,6920,6920,6920,6920,0
|
|
20231117,142600,89675200,6920,6920,6920,6920,0
|
|
20231117,142500,89675200,6920,6910,6920,6910,324
|
|
20231117,142400,87433220,6900,6900,6900,6900,0
|
|
20231117,142300,87433220,6900,6900,6900,6900,79
|
|
20231117,142200,86888120,6920,6920,6920,6920,0
|
|
20231117,142100,86888120,6920,6920,6920,6920,0
|
|
20231117,142000,86888120,6920,6920,6920,6920,0
|
|
20231117,141900,86888120,6920,6920,6920,6920,0
|
|
20231117,141800,86888120,6920,6920,6920,6920,0
|
|
20231117,141700,86888120,6920,6920,6920,6920,0
|
|
20231117,141600,86888120,6920,6920,6920,6920,2
|
|
20231117,141500,86874280,6900,6900,6900,6900,0
|
|
20231117,141400,86874280,6900,6900,6900,6900,0
|
|
20231117,141300,86874280,6900,6910,6910,6900,100
|
|
20231117,141200,86184050,6910,6910,6910,6910,282
|
|
20231117,141100,84235430,6900,6900,6900,6900,762
|
|
20231117,141000,78977630,6900,6900,6900,6900,0
|
|
20231117,140900,78977630,6900,6900,6900,6900,1
|
|
20231117,140800,78970730,6900,6900,6900,6900,0
|
|
20231117,140700,78970730,6900,6900,6900,6900,1
|
|
20231117,140600,78963830,6880,6880,6880,6880,0
|
|
20231117,140500,78963830,6880,6880,6880,6880,0
|
|
20231117,140400,78963830,6880,6880,6880,6880,0
|
|
20231117,140300,78963830,6880,6880,6880,6880,0
|
|
20231117,140200,78963830,6880,6880,6880,6880,0
|
|
20231117,140100,78963830,6880,6880,6880,6880,0
|
|
20231117,140000,78963830,6880,6880,6880,6880,0
|
|
20231117,135900,78963830,6880,6930,6970,6850,5103
|
|
20231117,135800,43880340,6900,6900,6900,6900,0
|
|
20231117,135700,43880340,6900,6900,6900,6900,0
|
|
20231117,135600,43880340,6900,6900,6900,6900,0
|
|
20231117,135500,43880340,6900,6900,6900,6900,0
|
|
20231117,135400,43880340,6900,6980,6980,6900,2039
|
|
20231117,135300,29773870,6980,6980,6980,6980,0
|
|
20231117,135200,29773870,6980,6980,6980,6980,0
|
|
20231117,135100,29773870,6980,6980,6980,6980,0
|
|
20231117,135000,29773870,6980,6980,6980,6980,0
|
|
20231117,134900,29773870,6980,6980,6980,6980,0
|
|
20231117,134800,29773870,6980,6980,6980,6980,0
|
|
20231117,134700,29773870,6980,6980,6980,6980,0
|
|
20231117,134600,29773870,6980,6980,6980,6980,0
|
|
20231117,134500,29773870,6980,6980,6980,6980,0
|
|
20231117,134400,29773870,6980,6980,6980,6980,0
|
|
20231117,134300,29773870,6980,6980,6980,6980,3
|
|
20231117,134200,29752930,6980,6980,6980,6980,10
|
|
20231117,134100,29683130,6960,6960,6960,6960,0
|
|
20231117,134000,29683130,6960,6960,6960,6960,0
|
|
20231117,133900,29683130,6960,6960,6960,6960,0
|
|
20231117,133800,29683130,6960,6960,6960,6960,0
|
|
20231117,133700,29683130,6960,6960,6960,6960,0
|
|
20231117,133600,29683130,6960,6960,6960,6960,0
|
|
20231117,133500,29683130,6960,6960,6960,6960,0
|
|
20231117,133400,29683130,6960,6960,6960,6960,0
|
|
20231117,133300,29683130,6960,6960,6960,6960,0
|
|
20231117,133200,29683130,6960,6960,6960,6960,0
|
|
20231117,133100,29683130,6960,6960,6960,6960,0
|
|
20231117,133000,29683130,6960,6960,6960,6960,0
|
|
20231117,132900,29683130,6960,6960,6960,6960,0
|
|
20231117,132800,29683130,6960,6960,6960,6960,0
|
|
20231117,132700,29683130,6960,6960,6960,6960,0
|
|
20231117,132600,29683130,6960,6960,6960,6960,0
|
|
20231117,132500,29683130,6960,6960,6960,6960,46
|
|
20231117,132400,29362970,6980,6980,6980,6980,0
|
|
20231117,132300,29362970,6980,6980,6980,6980,0
|
|
20231117,132200,29362970,6980,6980,6980,6980,0
|
|
20231117,132100,29362970,6980,6980,6980,6980,0
|
|
20231117,132000,29362970,6980,6980,6980,6980,0
|
|
20231117,131900,29362970,6980,6980,6980,6980,0
|
|
20231117,131800,29362970,6980,6980,6980,6980,0
|
|
20231117,131700,29362970,6980,6980,6980,6980,0
|
|
20231117,131600,29362970,6980,6980,6980,6980,0
|
|
20231117,131500,29362970,6980,6980,6980,6980,0
|
|
20231117,131400,29362970,6980,6980,6980,6980,0
|
|
20231117,131300,29362970,6980,6980,6980,6980,2
|
|
20231117,131200,29349010,6960,6960,6960,6960,0
|
|
20231117,131100,29349010,6960,6960,6960,6960,0
|
|
20231117,131000,29349010,6960,6960,6960,6960,100
|
|
20231117,130900,28653010,6960,6960,6960,6960,38
|
|
20231117,130800,28388530,6960,6970,6970,6960,48
|
|
20231117,130700,28054160,6970,6970,6970,6970,38
|
|
20231117,130600,27789300,6970,6970,6970,6970,43
|
|
20231117,130500,27489590,6970,6970,6970,6970,10
|
|
20231117,130400,27419890,6970,6980,6980,6970,42
|
|
20231117,130300,27127100,6970,6970,6970,6970,0
|
|
20231117,130200,27127100,6970,6970,6970,6970,0
|
|
20231117,130100,27127100,6970,6970,6970,6970,0
|
|
20231117,130000,27127100,6970,6970,6970,6970,37
|
|
20231117,125900,26869210,6970,6970,6970,6970,0
|
|
20231117,125800,26869210,6970,6970,6970,6970,0
|
|
20231117,125700,26869210,6970,6970,6970,6970,0
|
|
20231117,125600,26869210,6970,6970,6970,6970,10
|
|
20231117,125500,26799510,6980,6980,6980,6980,0
|
|
20231117,125400,26799510,6980,6980,6980,6980,0
|
|
20231117,125300,26799510,6980,6980,6980,6980,0
|
|
20231117,125200,26799510,6980,6980,6980,6980,0
|
|
20231117,125100,26799510,6980,6980,6980,6980,0
|
|
20231117,125000,26799510,6980,6980,6980,6980,0
|
|
20231117,124900,26799510,6980,6980,6980,6980,5
|
|
20231117,124800,26764610,6970,6970,6970,6970,0
|
|
20231117,124700,26764610,6970,6970,6970,6970,0
|
|
20231117,124600,26764610,6970,6970,6970,6970,0
|
|
20231117,124500,26764610,6970,6970,6970,6970,0
|
|
20231117,124400,26764610,6970,6970,6970,6970,46
|
|
20231117,124300,26443990,6970,6970,6970,6970,0
|
|
20231117,124200,26443990,6970,6970,6970,6970,3
|
|
20231117,124100,26423080,6980,6980,6980,6980,0
|
|
20231117,124000,26423080,6980,6980,6980,6980,0
|
|
20231117,123900,26423080,6980,6980,6980,6980,0
|
|
20231117,123800,26423080,6980,6980,6980,6980,0
|
|
20231117,123700,26423080,6980,6980,6980,6980,17
|
|
20231117,123600,26304420,6980,6980,6980,6980,6
|
|
20231117,123500,26262540,6970,6970,6970,6970,0
|
|
20231117,123400,26262540,6970,6970,6970,6970,0
|
|
20231117,123300,26262540,6970,6970,6970,6970,0
|
|
20231117,123200,26262540,6970,6970,6970,6970,0
|
|
20231117,123100,26262540,6970,6970,6970,6970,0
|
|
20231117,123000,26262540,6970,6970,6970,6970,46
|
|
20231117,122900,25941920,6970,6970,6970,6970,0
|
|
20231117,122800,25941920,6970,6970,6970,6970,0
|
|
20231117,122700,25941920,6970,6970,6970,6970,0
|
|
20231117,122600,25941920,6970,6970,6970,6970,0
|
|
20231117,122500,25941920,6970,6970,6970,6970,0
|
|
20231117,122400,25941920,6970,6970,6970,6970,0
|
|
20231117,122300,25941920,6970,6970,6970,6970,0
|
|
20231117,122200,25941920,6970,6970,6970,6970,0
|
|
20231117,122100,25941920,6970,6970,6970,6970,0
|
|
20231117,122000,25941920,6970,6970,6970,6970,0
|
|
20231117,121900,25941920,6970,6970,6970,6970,0
|
|
20231117,121800,25941920,6970,6970,6970,6970,55
|
|
20231117,121700,25558570,6960,6970,6970,6960,146
|
|
20231117,121600,24541410,6970,6970,6970,6970,100
|
|
20231117,121500,23844410,6970,6970,6970,6970,100
|
|
20231117,121400,23147410,6970,6970,6970,6970,175
|
|
20231117,121300,21927660,6970,6970,6970,6970,0
|
|
20231117,121200,21927660,6970,6970,6970,6970,30
|
|
20231117,121100,21718560,6970,6970,6970,6970,0
|
|
20231117,121000,21718560,6970,6970,6970,6970,0
|
|
20231117,120900,21718560,6970,6970,6970,6970,0
|
|
20231117,120800,21718560,6970,6970,6970,6970,0
|
|
20231117,120700,21718560,6970,6970,6970,6970,0
|
|
20231117,120600,21718560,6970,6970,6970,6970,0
|
|
20231117,120500,21718560,6970,6970,6970,6970,0
|
|
20231117,120400,21718560,6970,6970,6970,6970,4
|
|
20231117,120300,21690680,6970,6970,6970,6970,0
|
|
20231117,120200,21690680,6970,6970,6970,6970,0
|
|
20231117,120100,21690680,6970,6970,6970,6970,0
|
|
20231117,120000,21690680,6970,6970,6970,6970,436
|
|
20231117,115900,18651760,6970,6970,6970,6970,67
|
|
20231117,115800,18184770,6970,6970,6970,6970,200
|
|
20231117,115700,16790770,6970,6970,6970,6970,0
|
|
20231117,115600,16790770,6970,6970,6970,6970,0
|
|
20231117,115500,16790770,6970,6970,6970,6970,80
|
|
20231117,115400,16233170,6980,6980,6980,6980,0
|
|
20231117,115300,16233170,6980,6980,6980,6980,0
|
|
20231117,115200,16233170,6980,6980,6980,6980,0
|
|
20231117,115100,16233170,6980,6980,6980,6980,10
|
|
20231117,115000,16163370,6980,6980,6980,6980,0
|
|
20231117,114900,16163370,6980,6980,6980,6980,0
|
|
20231117,114800,16163370,6980,6980,6980,6980,0
|
|
20231117,114700,16163370,6980,6980,6980,6980,0
|
|
20231117,114600,16163370,6980,6980,6980,6980,0
|
|
20231117,114500,16163370,6980,6980,6980,6980,0
|
|
20231117,114400,16163370,6980,6980,6980,6980,0
|
|
20231117,114300,16163370,6980,6990,6990,6980,1231
|
|
20231117,114200,7570900,7000,7000,7000,7000,0
|
|
20231117,114100,7570900,7000,7000,7000,7000,0
|
|
20231117,114000,7570900,7000,7000,7000,7000,5
|
|
20231117,113900,7535900,7000,7000,7000,7000,35
|
|
20231117,113800,7290900,7000,7000,7000,7000,0
|
|
20231117,113700,7290900,7000,7000,7000,7000,3
|
|
20231117,113600,7269900,7000,7000,7000,7000,0
|
|
20231117,113500,7269900,7000,7000,7000,7000,0
|
|
20231117,113400,7269900,7000,7000,7000,7000,8
|
|
20231117,113300,7213900,7000,7000,7000,7000,0
|
|
20231117,113200,7213900,7000,7000,7000,7000,1
|
|
20231117,113100,7206900,6990,6990,6990,6990,0
|
|
20231117,113000,7206900,6990,6990,6990,6990,0
|
|
20231117,112900,7206900,6990,6990,6990,6990,0
|
|
20231117,112800,7206900,6990,6990,6990,6990,0
|
|
20231117,112700,7206900,6990,6990,6990,6990,0
|
|
20231117,112600,7206900,6990,6990,6990,6990,0
|
|
20231117,112500,7206900,6990,6990,6990,6990,10
|
|
20231117,112400,7137000,7000,7000,7000,7000,2
|
|
20231117,112300,7123000,6990,6990,6990,6990,0
|
|
20231117,112200,7123000,6990,6990,6990,6990,0
|
|
20231117,112100,7123000,6990,6990,6990,6990,100
|
|
20231117,112000,6424000,7000,7000,7000,7000,0
|
|
20231117,111900,6424000,7000,7000,7000,7000,0
|
|
20231117,111800,6424000,7000,7000,7000,7000,1
|
|
20231117,111700,6417000,7000,7000,7000,7000,0
|
|
20231117,111600,6417000,7000,7000,7000,7000,0
|
|
20231117,111500,6417000,7000,7000,7000,7000,0
|
|
20231117,111400,6417000,7000,7000,7000,7000,0
|
|
20231117,111300,6417000,7000,7000,7000,7000,0
|
|
20231117,111200,6417000,7000,7000,7000,7000,0
|
|
20231117,111100,6417000,7000,7000,7000,7000,0
|
|
20231117,111000,6417000,7000,7000,7000,7000,0
|
|
20231117,110900,6417000,7000,7000,7000,7000,1
|
|
20231117,110800,6410000,7000,7000,7000,7000,0
|
|
20231117,110700,6410000,7000,7000,7000,7000,0
|
|
20231117,110600,6410000,7000,7000,7000,7000,84
|
|
20231117,110500,5822000,7000,7000,7000,7000,0
|
|
20231117,110400,5822000,7000,7000,7000,7000,0
|
|
20231117,110300,5822000,7000,7000,7000,7000,0
|
|
20231117,110200,5822000,7000,7000,7000,7000,147
|
|
20231117,110100,4793000,7000,7000,7000,7000,0
|
|
20231117,110000,4793000,7000,7000,7000,7000,0
|
|
20231117,105900,4793000,7000,7000,7000,7000,10
|
|
20231117,105800,4723000,7000,7000,7000,7000,0
|
|
20231117,105700,4723000,7000,7000,7000,7000,0
|
|
20231117,105600,4723000,7000,7000,7000,7000,42
|
|
20231117,105500,4429000,7000,7000,7000,7000,0
|
|
20231117,105400,4429000,7000,7000,7000,7000,3
|
|
20231117,105300,4408000,7000,7000,7000,7000,0
|
|
20231117,105200,4408000,7000,7000,7000,7000,1
|
|
20231117,105100,4401000,7000,7000,7000,7000,3
|
|
20231117,105000,4380000,7000,7000,7000,7000,1
|
|
20231117,104900,4373000,7000,7000,7000,7000,0
|
|
20231117,104800,4373000,7000,7000,7000,7000,0
|
|
20231117,104700,4373000,7000,7000,7000,7000,0
|
|
20231117,104600,4373000,7000,7000,7000,7000,5
|
|
20231117,104500,4338000,7000,7000,7000,7000,0
|
|
20231117,104400,4338000,7000,7000,7000,7000,0
|
|
20231117,104300,4338000,7000,7000,7000,7000,0
|
|
20231117,104200,4338000,7000,7000,7000,7000,2
|
|
20231117,104100,4324000,7000,7000,7000,7000,0
|
|
20231117,104000,4324000,7000,7000,7000,7000,0
|
|
20231117,103900,4324000,7000,7000,7000,7000,0
|
|
20231117,103800,4324000,7000,7000,7000,7000,0
|
|
20231117,103700,4324000,7000,7000,7000,7000,0
|
|
20231117,103600,4324000,7000,7000,7000,7000,0
|
|
20231117,103500,4324000,7000,7000,7000,7000,0
|
|
20231117,103400,4324000,7000,7000,7000,7000,0
|
|
20231117,103300,4324000,7000,7000,7000,7000,0
|
|
20231117,103200,4324000,7000,7000,7000,7000,1
|
|
20231117,103100,4317000,7000,7000,7000,7000,0
|
|
20231117,103000,4317000,7000,7000,7000,7000,0
|
|
20231117,102900,4317000,7000,7000,7000,7000,0
|
|
20231117,102800,4317000,7000,7000,7000,7000,0
|
|
20231117,102700,4317000,7000,7000,7000,7000,0
|
|
20231117,102600,4317000,7000,7000,7000,7000,1
|
|
20231117,102500,4310000,7000,7000,7000,7000,0
|
|
20231117,102400,4310000,7000,7000,7000,7000,0
|
|
20231117,102300,4310000,7000,7000,7000,7000,0
|
|
20231117,102200,4310000,7000,7000,7000,7000,0
|
|
20231117,102100,4310000,7000,7000,7000,7000,0
|
|
20231117,102000,4310000,7000,7000,7000,7000,0
|
|
20231117,101900,4310000,7000,7000,7000,7000,0
|
|
20231117,101800,4310000,7000,7000,7000,7000,10
|
|
20231117,101700,4240000,7000,7000,7000,7000,2
|
|
20231117,101600,4226000,6990,6990,6990,6990,0
|
|
20231117,101500,4226000,6990,6990,6990,6990,0
|
|
20231117,101400,4226000,6990,6990,6990,6990,11
|
|
20231117,101300,4149110,6990,7000,7000,6990,113
|
|
20231117,101200,3359110,7000,7000,7000,7000,2
|
|
20231117,101100,3345110,6990,6990,6990,6990,42
|
|
20231117,101000,3051530,6990,6990,6990,6990,1
|
|
20231117,100900,3044540,6990,6990,6990,6990,1
|
|
20231117,100800,3037550,6990,6990,6990,6990,0
|
|
20231117,100700,3037550,6990,6990,6990,6990,1
|
|
20231117,100600,3030560,6980,6980,6980,6980,0
|
|
20231117,100500,3030560,6980,6980,6980,6980,0
|
|
20231117,100400,3030560,6980,6980,6980,6980,0
|
|
20231117,100300,3030560,6980,6980,6980,6980,0
|
|
20231117,100200,3030560,6980,6980,6980,6980,0
|
|
20231117,100100,3030560,6980,6980,6980,6980,0
|
|
20231117,100000,3030560,6980,6980,6980,6980,0
|
|
20231117,095900,3030560,6980,6980,6980,6980,0
|
|
20231117,095800,3030560,6980,6980,6980,6980,0
|
|
20231117,095700,3030560,6980,6980,6980,6980,75
|
|
20231117,095600,2507060,6950,6950,6950,6950,0
|
|
20231117,095500,2507060,6950,6950,6950,6950,0
|
|
20231117,095400,2507060,6950,6950,6950,6950,50
|
|
20231117,095300,2159560,6940,6940,6940,6940,0
|
|
20231117,095200,2159560,6940,6940,6940,6940,0
|
|
20231117,095100,2159560,6940,6940,6940,6940,0
|
|
20231117,095000,2159560,6940,6940,6940,6940,0
|
|
20231117,094900,2159560,6940,6960,6960,6940,24
|
|
20231117,094800,1992920,6980,6980,6980,6980,0
|
|
20231117,094700,1992920,6980,6980,6980,6980,0
|
|
20231117,094600,1992920,6980,6980,6980,6980,0
|
|
20231117,094500,1992920,6980,6980,6980,6980,0
|
|
20231117,094400,1992920,6980,6980,6980,6980,0
|
|
20231117,094300,1992920,6980,6980,6980,6980,0
|
|
20231117,094200,1992920,6980,6980,6980,6980,10
|
|
20231117,094100,1923120,6980,6980,6980,6980,0
|
|
20231117,094000,1923120,6980,6980,6980,6980,0
|
|
20231117,093900,1923120,6980,6980,6980,6980,0
|
|
20231117,093800,1923120,6980,6980,6980,6980,0
|
|
20231117,093700,1923120,6980,6980,6980,6980,0
|
|
20231117,093600,1923120,6980,6980,6980,6980,0
|
|
20231117,093500,1923120,6980,6980,6980,6940,9
|
|
20231117,093400,1860580,6940,6940,6940,6940,0
|
|
20231117,093300,1860580,6940,6940,6940,6940,0
|
|
20231117,093200,1860580,6940,6940,6940,6940,0
|
|
20231117,093100,1860580,6940,6940,6940,6940,4
|
|
20231117,093000,1832820,6930,6930,6930,6930,0
|
|
20231117,092900,1832820,6930,6930,6930,6930,0
|
|
20231117,092800,1832820,6930,6930,6930,6930,0
|
|
20231117,092700,1832820,6930,6930,6930,6930,0
|
|
20231117,092600,1832820,6930,6930,6930,6930,0
|
|
20231117,092500,1832820,6930,6930,6930,6930,0
|
|
20231117,092400,1832820,6930,6930,6930,6930,0
|
|
20231117,092300,1832820,6930,6930,6930,6930,0
|
|
20231117,092200,1832820,6930,6930,6930,6930,0
|
|
20231117,092100,1832820,6930,6930,6930,6930,0
|
|
20231117,092000,1832820,6930,6930,6930,6930,0
|
|
20231117,091900,1832820,6930,6930,6930,6930,0
|
|
20231117,091800,1832820,6930,6930,6930,6930,0
|
|
20231117,091700,1832820,6930,6930,6930,6930,0
|
|
20231117,091600,1832820,6930,6930,6930,6930,0
|
|
20231117,091500,1832820,6930,6950,6950,6930,40
|
|
20231117,091400,1555400,6960,6960,6960,6960,0
|
|
20231117,091300,1555400,6960,6960,6960,6960,0
|
|
20231117,091200,1555400,6960,6960,6960,6960,0
|
|
20231117,091100,1555400,6960,6960,6960,6960,0
|
|
20231117,091000,1555400,6960,6960,6960,6960,0
|
|
20231117,090900,1555400,6960,6960,6960,6960,8
|
|
20231117,090800,1499720,6980,6980,6980,6980,5
|
|
20231117,090700,1464820,6980,6980,6980,6980,0
|
|
20231117,090600,1464820,6980,6980,6980,6980,0
|
|
20231117,090500,1464820,6980,6980,6980,6980,0
|
|
20231117,090400,1464820,6980,6980,6980,6980,0
|
|
20231117,090300,1464820,6980,6980,6980,6980,0
|
|
20231117,090200,1464820,6980,6980,6980,6980,9
|
|
20231117,090100,1402000,7010,7010,7010,7010,0
|
|
20231117,090000,1402000,7010,7010,7010,7010,200
|