574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,183100,897269110,6620,6620,6620,6620,6255
|
|
20231124,183000,897269110,6620,6620,6620,6620,0
|
|
20231124,182900,897269110,6620,6620,6620,6620,0
|
|
20231124,182800,897269110,6620,6620,6620,6620,0
|
|
20231124,182700,897269110,6620,6620,6620,6620,0
|
|
20231124,182600,897269110,6620,6620,6620,6620,0
|
|
20231124,182500,897269110,6620,6620,6620,6620,0
|
|
20231124,182400,897269110,6620,6620,6620,6620,0
|
|
20231124,182300,897269110,6620,6620,6620,6620,0
|
|
20231124,182200,897269110,6620,6620,6620,6620,0
|
|
20231124,182100,897269110,6620,6620,6620,6620,0
|
|
20231124,182000,897269110,6620,6620,6620,6620,0
|
|
20231124,181900,897269110,6620,6620,6620,6620,0
|
|
20231124,181800,897269110,6620,6620,6620,6620,0
|
|
20231124,181700,897269110,6620,6620,6620,6620,0
|
|
20231124,181600,897269110,6620,6620,6620,6620,0
|
|
20231124,181500,897269110,6620,6620,6620,6620,0
|
|
20231124,181400,897269110,6620,6620,6620,6620,0
|
|
20231124,181300,897269110,6620,6620,6620,6620,0
|
|
20231124,181200,897269110,6620,6620,6620,6620,0
|
|
20231124,181100,897269110,6620,6620,6620,6620,0
|
|
20231124,181000,897269110,6620,6620,6620,6620,0
|
|
20231124,180900,897269110,6620,6620,6620,6620,0
|
|
20231124,180800,897269110,6620,6620,6620,6620,0
|
|
20231124,180700,897269110,6620,6620,6620,6620,0
|
|
20231124,180600,897269110,6620,6620,6620,6620,0
|
|
20231124,180500,897269110,6620,6620,6620,6620,0
|
|
20231124,180400,897269110,6620,6620,6620,6620,0
|
|
20231124,180300,897269110,6620,6620,6620,6620,0
|
|
20231124,180200,897269110,6620,6620,6620,6620,0
|
|
20231124,180100,897269110,6620,6620,6620,6620,6255
|
|
20231124,180000,897269110,6620,6620,6620,6620,0
|
|
20231124,175900,897269110,6620,6620,6620,6620,0
|
|
20231124,175800,897269110,6620,6620,6620,6620,0
|
|
20231124,175700,897269110,6620,6620,6620,6620,0
|
|
20231124,175600,897269110,6620,6620,6620,6620,0
|
|
20231124,175500,897269110,6620,6620,6620,6620,0
|
|
20231124,175400,897269110,6620,6620,6620,6620,0
|
|
20231124,175300,897269110,6620,6620,6620,6620,0
|
|
20231124,175200,897269110,6620,6620,6620,6620,0
|
|
20231124,175100,897269110,6620,6620,6620,6620,0
|
|
20231124,175000,897269110,6620,6620,6620,6620,0
|
|
20231124,174900,897269110,6620,6620,6620,6620,0
|
|
20231124,174800,897269110,6620,6620,6620,6620,0
|
|
20231124,174700,897269110,6620,6620,6620,6620,0
|
|
20231124,174600,897269110,6620,6620,6620,6620,0
|
|
20231124,174500,897269110,6620,6620,6620,6620,0
|
|
20231124,174400,897269110,6620,6620,6620,6620,0
|
|
20231124,174300,897269110,6620,6620,6620,6620,0
|
|
20231124,174200,897269110,6620,6620,6620,6620,0
|
|
20231124,174100,897269110,6620,6620,6620,6620,0
|
|
20231124,174000,897269110,6620,6620,6620,6620,0
|
|
20231124,173900,897269110,6620,6620,6620,6620,0
|
|
20231124,173800,897269110,6620,6620,6620,6620,0
|
|
20231124,173700,897269110,6620,6620,6620,6620,0
|
|
20231124,173600,897269110,6620,6620,6620,6620,0
|
|
20231124,173500,897269110,6620,6620,6620,6620,0
|
|
20231124,173400,897269110,6620,6620,6620,6620,0
|
|
20231124,173300,897269110,6620,6620,6620,6620,0
|
|
20231124,173200,897269110,6620,6620,6620,6620,0
|
|
20231124,173100,897269110,6620,6620,6620,6620,6255
|
|
20231124,173000,897269110,6620,6620,6620,6620,0
|
|
20231124,172900,897269110,6620,6620,6620,6620,0
|
|
20231124,172800,897269110,6620,6620,6620,6620,0
|
|
20231124,172700,897269110,6620,6620,6620,6620,0
|
|
20231124,172600,897269110,6620,6620,6620,6620,0
|
|
20231124,172500,897269110,6620,6620,6620,6620,0
|
|
20231124,172400,897269110,6620,6620,6620,6620,0
|
|
20231124,172300,897269110,6620,6620,6620,6620,0
|
|
20231124,172200,897269110,6620,6620,6620,6620,0
|
|
20231124,172100,897269110,6620,6620,6620,6620,0
|
|
20231124,172000,897269110,6620,6620,6620,6620,0
|
|
20231124,171900,897269110,6620,6620,6620,6620,0
|
|
20231124,171800,897269110,6620,6620,6620,6620,0
|
|
20231124,171700,897269110,6620,6620,6620,6620,0
|
|
20231124,171600,897269110,6620,6620,6620,6620,0
|
|
20231124,171500,897269110,6620,6620,6620,6620,0
|
|
20231124,171400,897269110,6620,6620,6620,6620,0
|
|
20231124,171300,897269110,6620,6620,6620,6620,0
|
|
20231124,171200,897269110,6620,6620,6620,6620,0
|
|
20231124,171100,897269110,6620,6620,6620,6620,0
|
|
20231124,171000,897269110,6620,6620,6620,6620,0
|
|
20231124,170900,897269110,6620,6620,6620,6620,0
|
|
20231124,170800,897269110,6620,6620,6620,6620,0
|
|
20231124,170700,897269110,6620,6620,6620,6620,0
|
|
20231124,170600,897269110,6620,6620,6620,6620,0
|
|
20231124,170500,897269110,6620,6620,6620,6620,0
|
|
20231124,170400,897269110,6620,6620,6620,6620,0
|
|
20231124,170300,897269110,6620,6620,6620,6620,0
|
|
20231124,170200,897269110,6620,6620,6620,6620,0
|
|
20231124,170100,897269110,6620,6620,6620,6620,6255
|
|
20231124,170000,897269110,6620,6620,6620,6620,0
|
|
20231124,165900,897269110,6620,6620,6620,6620,0
|
|
20231124,165800,897269110,6620,6620,6620,6620,0
|
|
20231124,165700,897269110,6620,6620,6620,6620,0
|
|
20231124,165600,897269110,6620,6620,6620,6620,0
|
|
20231124,165500,897269110,6620,6620,6620,6620,0
|
|
20231124,165400,897269110,6620,6620,6620,6620,0
|
|
20231124,165300,897269110,6620,6620,6620,6620,0
|
|
20231124,165200,897269110,6620,6620,6620,6620,0
|
|
20231124,165100,897269110,6620,6620,6620,6620,0
|
|
20231124,165000,897269110,6620,6620,6620,6620,0
|
|
20231124,164900,897269110,6620,6620,6620,6620,0
|
|
20231124,164800,897269110,6620,6620,6620,6620,0
|
|
20231124,164700,897269110,6620,6620,6620,6620,0
|
|
20231124,164600,897269110,6620,6620,6620,6620,0
|
|
20231124,164500,897269110,6620,6620,6620,6620,0
|
|
20231124,164400,897269110,6620,6620,6620,6620,0
|
|
20231124,164300,897269110,6620,6620,6620,6620,0
|
|
20231124,164200,897269110,6620,6620,6620,6620,0
|
|
20231124,164100,897269110,6620,6620,6620,6620,0
|
|
20231124,164000,897269110,6620,6620,6620,6620,0
|
|
20231124,163900,897269110,6620,6620,6620,6620,0
|
|
20231124,163800,897269110,6620,6620,6620,6620,0
|
|
20231124,163700,897269110,6620,6620,6620,6620,0
|
|
20231124,163600,897269110,6620,6620,6620,6620,0
|
|
20231124,163500,897269110,6620,6620,6620,6620,0
|
|
20231124,163400,897269110,6620,6620,6620,6620,0
|
|
20231124,163300,897269110,6620,6620,6620,6620,0
|
|
20231124,163200,897269110,6620,6620,6620,6620,0
|
|
20231124,163100,897269110,6620,6620,6620,6620,6255
|
|
20231124,163000,897269110,6620,6620,6620,6620,0
|
|
20231124,162900,897269110,6620,6620,6620,6620,0
|
|
20231124,162800,897269110,6620,6620,6620,6620,0
|
|
20231124,162700,897269110,6620,6620,6620,6620,0
|
|
20231124,162600,897269110,6620,6620,6620,6620,0
|
|
20231124,162500,897269110,6620,6620,6620,6620,0
|
|
20231124,162400,897269110,6620,6620,6620,6620,0
|
|
20231124,162300,897269110,6620,6620,6620,6620,0
|
|
20231124,162200,897269110,6620,6620,6620,6620,0
|
|
20231124,162100,897269110,6620,6620,6620,6620,0
|
|
20231124,162000,897269110,6620,6620,6620,6620,0
|
|
20231124,161900,897269110,6620,6620,6620,6620,0
|
|
20231124,161800,897269110,6620,6620,6620,6620,0
|
|
20231124,161700,897269110,6620,6620,6620,6620,0
|
|
20231124,161600,897269110,6620,6620,6620,6620,0
|
|
20231124,161500,897269110,6620,6620,6620,6620,0
|
|
20231124,161400,897269110,6620,6620,6620,6620,0
|
|
20231124,161300,897269110,6620,6620,6620,6620,0
|
|
20231124,161200,897269110,6620,6620,6620,6620,0
|
|
20231124,161100,897269110,6620,6620,6620,6620,0
|
|
20231124,161000,897269110,6620,6620,6620,6620,0
|
|
20231124,160900,897269110,6620,6620,6620,6620,0
|
|
20231124,160800,897269110,6620,6620,6620,6620,0
|
|
20231124,160700,897269110,6620,6620,6620,6620,0
|
|
20231124,160600,897269110,6620,6620,6620,6620,0
|
|
20231124,160500,897269110,6620,6620,6620,6620,0
|
|
20231124,160400,897269110,6620,6620,6620,6620,0
|
|
20231124,160300,897269110,6620,6620,6620,6620,0
|
|
20231124,160200,897269110,6620,6620,6620,6620,0
|
|
20231124,160100,897269110,6620,6620,6620,6620,6255
|
|
20231124,160000,897269110,6620,6620,6620,6620,0
|
|
20231124,155900,897269110,6620,6620,6620,6620,0
|
|
20231124,155800,897269110,6620,6620,6620,6620,0
|
|
20231124,155700,897269110,6620,6620,6620,6620,0
|
|
20231124,155600,897269110,6620,6620,6620,6620,0
|
|
20231124,155500,897269110,6620,6620,6620,6620,0
|
|
20231124,155400,897269110,6620,6620,6620,6620,0
|
|
20231124,155300,897269110,6620,6620,6620,6620,0
|
|
20231124,155200,897269110,6620,6620,6620,6620,0
|
|
20231124,155100,897269110,6620,6620,6620,6620,0
|
|
20231124,155000,897269110,6620,6620,6620,6620,0
|
|
20231124,154900,897269110,6620,6620,6620,6620,0
|
|
20231124,154800,897269110,6620,6620,6620,6620,0
|
|
20231124,154700,897269110,6620,6620,6620,6620,0
|
|
20231124,154600,897269110,6620,6620,6620,6620,0
|
|
20231124,154500,897269110,6620,6620,6620,6620,0
|
|
20231124,154400,897269110,6620,6620,6620,6620,0
|
|
20231124,154300,897269110,6620,6620,6620,6620,0
|
|
20231124,154200,897269110,6620,6620,6620,6620,0
|
|
20231124,154100,897269110,6620,6620,6620,6620,0
|
|
20231124,154000,897269110,6620,6620,6620,6620,0
|
|
20231124,153900,897269110,6620,6620,6620,6620,0
|
|
20231124,153800,897269110,6620,6620,6620,6620,0
|
|
20231124,153700,897269110,6620,6620,6620,6620,0
|
|
20231124,153600,897269110,6620,6620,6620,6620,0
|
|
20231124,153500,897269110,6620,6620,6620,6620,0
|
|
20231124,153400,897269110,6620,6620,6620,6620,0
|
|
20231124,153300,897269110,6620,6620,6620,6620,0
|
|
20231124,153200,897269110,6620,6620,6620,6620,0
|
|
20231124,153100,897269110,6620,6620,6620,6620,6255
|
|
20231124,153000,897269110,6620,6620,6620,6620,6255
|
|
20231124,152900,855861010,6640,6640,6640,6640,0
|
|
20231124,152800,855861010,6640,6640,6640,6640,0
|
|
20231124,152700,855861010,6640,6640,6640,6640,0
|
|
20231124,152600,855861010,6640,6640,6640,6640,0
|
|
20231124,152500,855861010,6640,6640,6640,6640,0
|
|
20231124,152400,855861010,6640,6640,6640,6640,0
|
|
20231124,152300,855861010,6640,6640,6640,6640,0
|
|
20231124,152200,855861010,6640,6640,6640,6640,0
|
|
20231124,152100,855861010,6640,6640,6640,6640,0
|
|
20231124,152000,855861010,6640,6640,6640,6640,0
|
|
20231124,151900,855861010,6640,6620,6640,6610,342
|
|
20231124,151800,853598530,6610,6610,6610,6610,0
|
|
20231124,151700,853598530,6610,6620,6640,6610,428
|
|
20231124,151600,850768660,6610,6670,6670,6610,2073
|
|
20231124,151500,837010850,6670,6660,6670,6650,336
|
|
20231124,151400,834772870,6660,6670,6670,6660,312
|
|
20231124,151300,832694470,6670,6670,6670,6660,301
|
|
20231124,151200,830687120,6670,6670,6670,6670,364
|
|
20231124,151100,828259240,6670,6670,6670,6670,299
|
|
20231124,151000,826264910,6650,6660,6660,6650,192
|
|
20231124,150900,824987630,6650,6670,6670,6650,570
|
|
20231124,150800,821194270,6670,6670,6670,6670,72
|
|
20231124,150700,820714030,6670,6670,6670,6660,62
|
|
20231124,150600,820300540,6670,6670,6670,6660,142
|
|
20231124,150500,819354110,6670,6670,6670,6670,82
|
|
20231124,150400,818807170,6670,6670,6670,6670,76
|
|
20231124,150300,818300250,6680,6670,6680,6670,66
|
|
20231124,150200,817859550,6650,6670,6670,6650,1285
|
|
20231124,150100,809306890,6670,6670,6670,6670,460
|
|
20231124,150000,806238690,6680,6680,6690,6670,561
|
|
20231124,145900,802495650,6680,6690,6690,6670,191
|
|
20231124,145800,801219560,6690,6690,6700,6690,190
|
|
20231124,145700,799948220,6690,6700,6700,6690,74
|
|
20231124,145600,799452450,6700,6710,6710,6700,116
|
|
20231124,145500,798675010,6710,6710,6710,6700,72
|
|
20231124,145400,798191900,6670,6670,6670,6670,0
|
|
20231124,145300,798191900,6670,6710,6710,6670,241
|
|
20231124,145200,796578160,6720,6710,6720,6710,73
|
|
20231124,145100,796088110,6700,6690,6700,6690,112
|
|
20231124,145000,795337900,6690,6690,6690,6690,71
|
|
20231124,144900,794862910,6670,6680,6690,6670,324
|
|
20231124,144800,792699850,6680,6690,6690,6680,1302
|
|
20231124,144700,784002020,6690,6700,6700,6690,236
|
|
20231124,144600,782421760,6700,6710,6710,6700,314
|
|
20231124,144500,780315980,6700,6710,6710,6700,114
|
|
20231124,144400,779551050,6710,6710,6710,6700,191
|
|
20231124,144300,778270110,6710,6710,6710,6710,292
|
|
20231124,144200,776310790,6710,6720,6720,6700,97
|
|
20231124,144100,775659710,6720,6720,6720,6720,24
|
|
20231124,144000,775498430,6720,6680,6720,6680,225
|
|
20231124,143900,773990430,6680,6690,6690,6680,364
|
|
20231124,143800,771558430,6690,6690,6700,6690,516
|
|
20231124,143700,768105680,6700,6700,6710,6700,72
|
|
20231124,143600,767623040,6700,6700,6700,6700,317
|
|
20231124,143500,765499140,6700,6700,6700,6690,334
|
|
20231124,143400,763262850,6700,6700,6710,6690,594
|
|
20231124,143300,759283180,6700,6720,6720,6700,498
|
|
20231124,143200,755944880,6720,6730,6730,6720,160
|
|
20231124,143100,754869020,6740,6740,6740,6740,454
|
|
20231124,143000,751809060,6740,6730,6740,6730,591
|
|
20231124,142900,747825920,6730,6740,6740,6730,328
|
|
20231124,142800,745616240,6740,6720,6740,6720,309
|
|
20231124,142700,743534120,6740,6710,6740,6710,1069
|
|
20231124,142600,736347120,6710,6720,6720,6710,258
|
|
20231124,142500,734614520,6720,6720,6720,6720,113
|
|
20231124,142400,733855160,6720,6720,6720,6720,48
|
|
20231124,142300,733532600,6700,6700,6720,6700,584
|
|
20231124,142200,729614770,6710,6700,6710,6700,171
|
|
20231124,142100,728467370,6710,6710,6710,6700,57
|
|
20231124,142000,728084990,6700,6690,6720,6690,1078
|
|
20231124,141900,720842630,6680,6710,6710,6680,175
|
|
20231124,141800,719670510,6700,6700,6700,6700,91
|
|
20231124,141700,719060810,6680,6700,6710,6680,263
|
|
20231124,141600,717299600,6710,6710,6710,6710,24
|
|
20231124,141500,717138560,6680,6710,6720,6680,1522
|
|
20231124,141400,706940060,6720,6710,6720,6710,75
|
|
20231124,141300,706436090,6710,6730,6730,6710,343
|
|
20231124,141200,704130690,6720,6720,6720,6710,840
|
|
20231124,141100,698488480,6720,6720,6730,6720,410
|
|
20231124,141000,695733040,6720,6720,6720,6720,96
|
|
20231124,140900,695087920,6710,6710,6710,6700,303
|
|
20231124,140800,693055920,6710,6730,6730,6680,467
|
|
20231124,140700,689929200,6740,6710,6770,6710,8400
|
|
20231124,140600,633325500,6720,6670,6720,6660,5171
|
|
20231124,140500,598738870,6660,6660,6670,6660,1866
|
|
20231124,140400,586308630,6660,6640,6660,6640,2598
|
|
20231124,140300,569029510,6640,6630,6640,6630,197
|
|
20231124,140200,567721980,6640,6640,6640,6630,169
|
|
20231124,140100,566600320,6640,6630,6640,6630,41
|
|
20231124,140000,566328230,6630,6630,6630,6630,35
|
|
20231124,135900,566096180,6600,6600,6600,6600,0
|
|
20231124,135800,566096180,6600,6630,6630,6600,2000
|
|
20231124,135700,552857810,6640,6640,6640,6640,0
|
|
20231124,135600,552857810,6640,6650,6650,6640,76
|
|
20231124,135500,552352940,6650,6650,6650,6650,22
|
|
20231124,135400,552206640,6640,6650,6650,6640,163
|
|
20231124,135300,551122850,6650,6650,6650,6650,23
|
|
20231124,135200,550969900,6650,6650,6650,6650,23
|
|
20231124,135100,550816950,6650,6650,6650,6650,23
|
|
20231124,135000,550664000,6650,6650,6650,6650,23
|
|
20231124,134900,550511050,6650,6650,6650,6650,522
|
|
20231124,134800,547039750,6640,6640,6640,6640,136
|
|
20231124,134700,546136710,6640,6640,6640,6640,23
|
|
20231124,134600,545983990,6640,6640,6640,6640,22
|
|
20231124,134500,545837910,6640,6620,6640,6620,47
|
|
20231124,134400,545526410,6620,6640,6640,6620,118
|
|
20231124,134300,544744350,6650,6650,6650,6650,22
|
|
20231124,134200,544598050,6640,6640,6640,6640,28
|
|
20231124,134100,544412130,6640,6640,6640,6640,105
|
|
20231124,134000,543714930,6640,6640,6640,6640,367
|
|
20231124,133900,541278050,6650,6660,6660,6650,2380
|
|
20231124,133800,525435000,6660,6660,6660,6650,103
|
|
20231124,133700,524749120,6660,6650,6660,6650,161
|
|
20231124,133600,523677160,6640,6630,6640,6630,382
|
|
20231124,133500,521140710,6620,6640,6640,6620,41
|
|
20231124,133400,520868530,6640,6640,6640,6640,50
|
|
20231124,133300,520536530,6640,6640,6640,6640,0
|
|
20231124,133200,520536530,6640,6640,6640,6640,0
|
|
20231124,133100,520536530,6640,6660,6660,6640,1103
|
|
20231124,133000,513211820,6650,6650,6650,6650,38
|
|
20231124,132900,512959120,6650,6660,6660,6650,54
|
|
20231124,132800,512599710,6660,6660,6660,6660,880
|
|
20231124,132700,506738910,6650,6650,6650,6620,2592
|
|
20231124,132600,489502140,6650,6650,6650,6650,23
|
|
20231124,132500,489349190,6650,6640,6650,6640,436
|
|
20231124,132400,486453990,6640,6640,6640,6640,34
|
|
20231124,132300,486228230,6640,6640,6640,6640,22
|
|
20231124,132200,486082150,6640,6640,6640,6640,23
|
|
20231124,132100,485929430,6640,6640,6640,6640,23
|
|
20231124,132000,485776710,6610,6600,6640,6600,44
|
|
20231124,131900,485485400,6640,6610,6650,6610,2551
|
|
20231124,131800,468577970,6600,6600,6600,6600,187
|
|
20231124,131700,467343770,6600,6600,6600,6600,14
|
|
20231124,131600,467251370,6610,6610,6610,6610,0
|
|
20231124,131500,467251370,6610,6620,6620,6610,212
|
|
20231124,131400,465850020,6610,6610,6610,6610,10
|
|
20231124,131300,465783920,6610,6610,6610,6610,46
|
|
20231124,131200,465479860,6610,6610,6610,6610,102
|
|
20231124,131100,464805640,6620,6620,6620,6620,23
|
|
20231124,131000,464653380,6620,6620,6620,6620,322
|
|
20231124,130900,462521740,6620,6620,6620,6620,23
|
|
20231124,130800,462369480,6620,6610,6620,6610,523
|
|
20231124,130700,458912220,6610,6600,6610,6600,1326
|
|
20231124,130600,450149100,6600,6600,6600,6600,24
|
|
20231124,130500,449990700,6600,6610,6610,6600,31
|
|
20231124,130400,449786050,6610,6610,6610,6600,46
|
|
20231124,130300,449482000,6580,6610,6610,6580,30
|
|
20231124,130200,449283910,6610,6610,6610,6610,22
|
|
20231124,130100,449138490,6600,6600,6600,6600,23
|
|
20231124,130000,448986690,6600,6600,6600,6600,23
|
|
20231124,125900,448834890,6600,6580,6600,6580,214
|
|
20231124,125800,447424110,6590,6590,6590,6590,22
|
|
20231124,125700,447279130,6590,6580,6590,6580,98
|
|
20231124,125600,446634060,6580,6590,6590,6580,38
|
|
20231124,125500,446383790,6590,6590,6590,6590,22
|
|
20231124,125400,446238810,6590,6590,6590,6590,44
|
|
20231124,125300,445948850,6590,6590,6590,6590,23
|
|
20231124,125200,445797280,6590,6590,6590,6590,24
|
|
20231124,125100,445639120,6600,6600,6600,6600,23
|
|
20231124,125000,445487320,6600,6600,6600,6600,23
|
|
20231124,124900,445335520,6600,6580,6600,6580,98
|
|
20231124,124800,444690220,6600,6600,6600,6600,22
|
|
20231124,124700,444545020,6600,6600,6600,6600,23
|
|
20231124,124600,444393220,6580,6600,6600,6580,98
|
|
20231124,124500,443747920,6600,6590,6600,6590,73
|
|
20231124,124400,443266630,6590,6590,6590,6590,23
|
|
20231124,124300,443115060,6590,6590,6590,6590,23
|
|
20231124,124200,442963490,6590,6590,6590,6580,317
|
|
20231124,124100,440877210,6590,6590,6590,6590,23
|
|
20231124,124000,440725640,6590,6590,6590,6580,150
|
|
20231124,123900,439737890,6590,6590,6590,6590,22
|
|
20231124,123800,439592910,6590,6590,6590,6590,23
|
|
20231124,123700,439441340,6590,6600,6600,6590,29
|
|
20231124,123600,439250000,6590,6580,6590,6580,98
|
|
20231124,123500,438604930,6590,6590,6590,6590,22
|
|
20231124,123400,438459950,6590,6590,6590,6590,23
|
|
20231124,123300,438308380,6600,6600,6600,6600,23
|
|
20231124,123200,438156580,6600,6580,6600,6580,97
|
|
20231124,123100,437517880,6590,6590,6590,6590,46
|
|
20231124,123000,437214740,6580,6590,6590,6580,137
|
|
20231124,122900,436313010,6590,6590,6590,6590,33
|
|
20231124,122800,436095540,6590,6590,6590,6580,75
|
|
20231124,122700,435601790,6590,6600,6600,6590,23
|
|
20231124,122600,435450000,6590,6600,6600,6590,43
|
|
20231124,122500,435166300,6580,6600,6600,6580,90
|
|
20231124,122400,434573800,6580,6600,6600,6580,449
|
|
20231124,122300,431618920,6600,6580,6600,6580,193
|
|
20231124,122200,430346620,6580,6600,6600,6580,51
|
|
20231124,122100,430010220,6600,6600,6600,6600,42
|
|
20231124,122000,429733020,6580,6600,6600,6580,97
|
|
20231124,121900,429094320,6600,6600,6600,6600,23
|
|
20231124,121800,428942520,6580,6600,6600,6580,102
|
|
20231124,121700,428270860,6600,6600,6600,6600,23
|
|
20231124,121600,428119060,6580,6580,6580,6580,75
|
|
20231124,121500,427625560,6600,6600,6600,6600,26
|
|
20231124,121400,427453960,6600,6590,6600,6590,148
|
|
20231124,121300,426478410,6590,6580,6590,6580,73
|
|
20231124,121200,425997850,6580,6580,6580,6580,23
|
|
20231124,121100,425846510,6590,6590,6590,6590,10
|
|
20231124,121000,425780610,6570,6570,6570,6570,75
|
|
20231124,120900,425287860,6580,6580,6580,6580,0
|
|
20231124,120800,425287860,6580,6580,6580,6580,72
|
|
20231124,120700,424814100,6580,6580,6580,6580,0
|
|
20231124,120600,424814100,6580,6580,6580,6580,75
|
|
20231124,120500,424320600,6590,6590,6590,6590,221
|
|
20231124,120400,422864210,6600,6590,6600,6590,100
|
|
20231124,120300,422204960,6590,6590,6590,6590,21
|
|
20231124,120200,422066570,6590,6590,6590,6590,23
|
|
20231124,120100,421915000,6590,6590,6590,6590,21
|
|
20231124,120000,421776610,6590,6590,6590,6590,46
|
|
20231124,115900,421473470,6580,6580,6580,6580,24
|
|
20231124,115800,421315550,6570,6560,6570,6560,87
|
|
20231124,115700,420744710,6570,6570,6570,6570,0
|
|
20231124,115600,420744710,6570,6560,6570,6560,76
|
|
20231124,115500,420246140,6570,6570,6570,6570,0
|
|
20231124,115400,420246140,6570,6570,6570,6570,620
|
|
20231124,115300,416172740,6580,6580,6580,6580,31
|
|
20231124,115200,415968760,6590,6590,6590,6590,15
|
|
20231124,115100,415869910,6580,6580,6580,6580,0
|
|
20231124,115000,415869910,6580,6580,6580,6580,74
|
|
20231124,114900,415382990,6580,6580,6580,6580,20
|
|
20231124,114800,415251390,6580,6580,6580,6580,50
|
|
20231124,114700,414922390,6580,6590,6590,6580,522
|
|
20231124,114600,411487400,6580,6580,6580,6580,175
|
|
20231124,114500,410335900,6580,6580,6580,6580,200
|
|
20231124,114400,409019900,6580,6580,6580,6580,75
|
|
20231124,114300,408526400,6590,6590,6590,6590,24
|
|
20231124,114200,408368240,6590,6590,6590,6590,54
|
|
20231124,114100,408012380,6590,6590,6590,6590,0
|
|
20231124,114000,408012380,6590,6590,6590,6590,0
|
|
20231124,113900,408012380,6590,6590,6590,6590,82
|
|
20231124,113800,407472000,6600,6590,6600,6590,71
|
|
20231124,113700,407003900,6600,6610,6610,6600,36
|
|
20231124,113600,406766200,6610,6610,6610,6610,0
|
|
20231124,113500,406766200,6610,6600,6610,6600,129
|
|
20231124,113400,405914540,6610,6610,6610,6610,45
|
|
20231124,113300,405617090,6600,6600,6600,6600,16
|
|
20231124,113200,405511490,6600,6600,6600,6600,97
|
|
20231124,113100,404871290,6600,6590,6600,6590,591
|
|
20231124,113000,400972820,6590,6590,6590,6590,23
|
|
20231124,112900,400821250,6590,6580,6590,6580,63
|
|
20231124,112800,400406120,6590,6590,6590,6590,210
|
|
20231124,112700,399022220,6590,6590,6590,6590,28
|
|
20231124,112600,398837700,6580,6580,6580,6580,0
|
|
20231124,112500,398837700,6580,6600,6600,6580,299
|
|
20231124,112400,396868040,6590,6590,6590,6590,75
|
|
20231124,112300,396373790,6600,6610,6610,6600,48
|
|
20231124,112200,396056770,6600,6600,6600,6600,541
|
|
20231124,112100,392486170,6600,6590,6600,6590,94
|
|
20231124,112000,391865980,6590,6600,6600,6590,202
|
|
20231124,111900,390534580,6590,6590,6590,6590,485
|
|
20231124,111800,387338430,6570,6590,6590,6570,98
|
|
20231124,111700,386694110,6590,6590,6590,6590,22
|
|
20231124,111600,386549130,6570,6570,6570,6570,75
|
|
20231124,111500,386056380,6580,6580,6590,6580,560
|
|
20231124,111400,382371350,6580,6580,6580,6580,70
|
|
20231124,111300,381910750,6600,6600,6600,6600,22
|
|
20231124,111200,381765550,6600,6590,6600,6590,28
|
|
20231124,111100,381580800,6600,6590,6600,6590,203
|
|
20231124,111000,380242800,6590,6580,6590,6580,1002
|
|
20231124,110900,373644420,6590,6590,6590,6590,23
|
|
20231124,110800,373492850,6590,6580,6590,6580,1346
|
|
20231124,110700,364626840,6570,6580,6580,6570,60
|
|
20231124,110600,364232420,6570,6570,6570,6570,61
|
|
20231124,110500,363831650,6570,6570,6570,6570,25
|
|
20231124,110400,363667400,6570,6570,6580,6570,224
|
|
20231124,110300,362195500,6570,6570,6570,6570,23
|
|
20231124,110200,362044390,6570,6570,6570,6570,27
|
|
20231124,110100,361867000,6560,6560,6560,6560,75
|
|
20231124,110000,361375000,6580,6580,6580,6580,26
|
|
20231124,105900,361203920,6580,6580,6580,6550,223
|
|
20231124,105800,359741980,6580,6570,6580,6550,358
|
|
20231124,105700,357390590,6570,6550,6570,6550,117
|
|
20231124,105600,356623400,6570,6550,6570,6550,98
|
|
20231124,105500,355981040,6550,6560,6560,6550,76
|
|
20231124,105400,355483230,6570,6550,6570,6550,172
|
|
20231124,105300,354356190,6570,6550,6570,6550,98
|
|
20231124,105200,353713830,6570,6550,6570,6550,173
|
|
20231124,105100,352580220,6570,6560,6570,6550,131
|
|
20231124,105000,351720740,6550,6570,6570,6550,198
|
|
20231124,104900,350422380,6560,6570,6570,6560,136
|
|
20231124,104800,349529990,6570,6570,6570,6570,22
|
|
20231124,104700,349385450,6560,6570,6570,6550,195
|
|
20231124,104600,348104400,6560,6550,6560,6540,1272
|
|
20231124,104500,339773100,6540,6540,6540,6540,75
|
|
20231124,104400,339282600,6540,6550,6550,6540,634
|
|
20231124,104300,335130650,6550,6570,6570,6550,327
|
|
20231124,104200,332986050,6560,6560,6560,6560,79
|
|
20231124,104100,332467810,6560,6540,6560,6540,121
|
|
20231124,104000,331675670,6540,6540,6540,6540,150
|
|
20231124,103900,330694670,6550,6550,6550,6550,66
|
|
20231124,103800,330262370,6560,6560,6560,6550,284
|
|
20231124,103700,328401330,6550,6550,6570,6550,226
|
|
20231124,103600,326920570,6570,6550,6570,6550,111
|
|
20231124,103500,326192930,6570,6560,6570,6560,104
|
|
20231124,103400,325510520,6560,6570,6570,6550,135
|
|
20231124,103300,324625560,6570,6560,6570,6560,143
|
|
20231124,103200,323686480,6550,6560,6560,6550,95
|
|
20231124,103100,323064030,6560,6550,6560,6550,302
|
|
20231124,103000,321085840,6550,6560,6560,6550,141
|
|
20231124,102900,320161690,6550,6550,6560,6550,447
|
|
20231124,102800,317233740,6540,6540,6540,6540,105
|
|
20231124,102700,316547040,6540,6550,6550,6540,49
|
|
20231124,102600,316226560,6550,6550,6550,6550,297
|
|
20231124,102500,314281210,6560,6550,6560,6550,100
|
|
20231124,102400,313625960,6580,6560,6580,6560,154
|
|
20231124,102300,312612660,6560,6570,6570,6560,9
|
|
20231124,102200,312553580,6570,6540,6570,6540,1362
|
|
20231124,102100,303632640,6530,6530,6530,6530,0
|
|
20231124,102000,303632640,6530,6540,6540,6530,93
|
|
20231124,101900,303025230,6530,6520,6530,6520,568
|
|
20231124,101800,299317690,6520,6520,6520,6520,115
|
|
20231124,101700,298567890,6520,6520,6520,6520,75
|
|
20231124,101600,298078890,6520,6520,6520,6520,837
|
|
20231124,101500,292621650,6530,6530,6530,6520,275
|
|
20231124,101400,290826650,6530,6530,6530,6520,180
|
|
20231124,101300,289652750,6520,6520,6530,6520,186
|
|
20231124,101200,288439030,6520,6520,6520,6520,80
|
|
20231124,101100,287917430,6520,6520,6530,6510,87
|
|
20231124,101000,287350170,6520,6510,6520,6510,220
|
|
20231124,100900,285916520,6520,6520,6520,6520,1544
|
|
20231124,100800,275849640,6520,6530,6530,6520,76
|
|
20231124,100700,275354110,6520,6530,6530,6520,428
|
|
20231124,100600,272560020,6550,6540,6550,6530,559
|
|
20231124,100500,268905150,6530,6530,6530,6530,10
|
|
20231124,100400,268839850,6520,6530,6530,6520,335
|
|
20231124,100300,266653050,6530,6540,6540,6530,309
|
|
20231124,100200,264635260,6540,6530,6540,6530,273
|
|
20231124,100100,262850590,6540,6530,6540,6530,405
|
|
20231124,100000,260205930,6540,6540,6540,6530,839
|
|
20231124,095900,254719620,6540,6540,6550,6540,111
|
|
20231124,095800,253993670,6540,6540,6540,6540,0
|
|
20231124,095700,253993670,6540,6550,6550,6540,136
|
|
20231124,095600,253104220,6540,6530,6540,6530,213
|
|
20231124,095500,251712050,6540,6540,6540,6540,133
|
|
20231124,095400,250842230,6540,6540,6540,6540,156
|
|
20231124,095300,249821990,6560,6550,6560,6540,577
|
|
20231124,095200,246044460,6550,6560,6560,6550,613
|
|
20231124,095100,242024760,6560,6570,6570,6560,113
|
|
20231124,095000,241283110,6570,6580,6580,6570,526
|
|
20231124,094900,237826950,6590,6570,6590,6570,249
|
|
20231124,094800,236188580,6570,6560,6570,6560,149
|
|
20231124,094700,235209940,6550,6550,6550,6550,109
|
|
20231124,094600,234495990,6550,6530,6550,6520,1158
|
|
20231124,094500,226930030,6540,6540,6540,6540,781
|
|
20231124,094400,221822290,6580,6540,6580,6540,556
|
|
20231124,094300,218172050,6550,6540,6560,6540,155
|
|
20231124,094200,217158290,6530,6530,6530,6530,49
|
|
20231124,094100,216838320,6530,6550,6560,6530,606
|
|
20231124,094000,212870510,6540,6520,6540,6520,1024
|
|
20231124,093900,206179920,6530,6520,6530,6520,277
|
|
20231124,093800,204373860,6530,6530,6530,6530,1166
|
|
20231124,093700,196759880,6520,6520,6520,6520,424
|
|
20231124,093600,193995400,6530,6530,6530,6530,15
|
|
20231124,093500,193897450,6530,6520,6530,6520,201
|
|
20231124,093400,192586870,6520,6520,6520,6520,261
|
|
20231124,093300,190885150,6510,6510,6520,6510,155
|
|
20231124,093200,189876000,6510,6520,6520,6510,85
|
|
20231124,093100,189322150,6520,6520,6520,6500,650
|
|
20231124,093000,185093900,6520,6520,6520,6520,4
|
|
20231124,092900,185067820,6510,6510,6510,6510,155
|
|
20231124,092800,184058770,6510,6520,6520,6510,172
|
|
20231124,092700,182937830,6520,6520,6530,6500,795
|
|
20231124,092600,177763090,6510,6520,6520,6510,156
|
|
20231124,092500,176747480,6520,6510,6520,6510,383
|
|
20231124,092400,174254050,6510,6510,6510,6500,1577
|
|
20231124,092300,163988530,6520,6520,6530,6520,281
|
|
20231124,092200,162156400,6520,6530,6530,6520,1078
|
|
20231124,092100,155127760,6530,6530,6530,6520,102
|
|
20231124,092000,154462500,6530,6540,6540,6530,1306
|
|
20231124,091900,145925380,6540,6540,6540,6540,165
|
|
20231124,091800,144846280,6540,6550,6550,6540,137
|
|
20231124,091700,143949780,6550,6540,6560,6540,987
|
|
20231124,091600,137482950,6540,6540,6540,6540,75
|
|
20231124,091500,136992450,6550,6540,6550,6540,228
|
|
20231124,091400,135499900,6550,6560,6560,6540,179
|
|
20231124,091300,134327730,6560,6560,6560,6560,54
|
|
20231124,091200,133973490,6560,6570,6570,6540,740
|
|
20231124,091100,129127120,6570,6550,6570,6550,504
|
|
20231124,091000,125825830,6550,6550,6560,6540,711
|
|
20231124,090900,121169310,6550,6560,6560,6550,82
|
|
20231124,090800,120632060,6560,6590,6590,6560,108
|
|
20231124,090700,119923490,6550,6550,6550,6540,2340
|
|
20231124,090600,104617020,6540,6570,6570,6540,4343
|
|
20231124,090500,76181420,6570,6570,6570,6570,1
|
|
20231124,090400,76174850,6560,6560,6560,6540,2003
|
|
20231124,090300,63054840,6560,6590,6590,6560,2069
|
|
20231124,090200,49463430,6590,6590,6590,6590,128
|
|
20231124,090100,48619910,6580,6570,6600,6570,314
|
|
20231124,090000,46556250,6570,6540,6600,6540,7117
|