588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,184500,950551450,6570,6570,6570,6570,1706
|
|
20231124,184400,950551450,6570,6570,6570,6570,0
|
|
20231124,184300,950551450,6570,6570,6570,6570,0
|
|
20231124,184200,950551450,6570,6570,6570,6570,0
|
|
20231124,184100,950551450,6570,6570,6570,6570,0
|
|
20231124,184000,950551450,6570,6570,6570,6570,0
|
|
20231124,183900,950551450,6570,6570,6570,6570,0
|
|
20231124,183800,950551450,6570,6570,6570,6570,0
|
|
20231124,183700,950551450,6570,6570,6570,6570,0
|
|
20231124,183600,950551450,6570,6570,6570,6570,0
|
|
20231124,183500,950551450,6570,6570,6570,6570,0
|
|
20231124,183400,950551450,6570,6570,6570,6570,0
|
|
20231124,183300,950551450,6570,6570,6570,6570,0
|
|
20231124,183200,950551450,6570,6570,6570,6570,0
|
|
20231124,183100,950551450,6570,6570,6570,6570,0
|
|
20231124,183000,950551450,6570,6570,6570,6570,0
|
|
20231124,182900,950551450,6570,6570,6570,6570,0
|
|
20231124,182800,950551450,6570,6570,6570,6570,0
|
|
20231124,182700,950551450,6570,6570,6570,6570,0
|
|
20231124,182600,950551450,6570,6570,6570,6570,0
|
|
20231124,182500,950551450,6570,6570,6570,6570,0
|
|
20231124,182400,950551450,6570,6570,6570,6570,0
|
|
20231124,182300,950551450,6570,6570,6570,6570,0
|
|
20231124,182200,950551450,6570,6570,6570,6570,0
|
|
20231124,182100,950551450,6570,6570,6570,6570,0
|
|
20231124,182000,950551450,6570,6570,6570,6570,0
|
|
20231124,181900,950551450,6570,6570,6570,6570,0
|
|
20231124,181800,950551450,6570,6570,6570,6570,0
|
|
20231124,181700,950551450,6570,6570,6570,6570,0
|
|
20231124,181600,950551450,6570,6570,6570,6570,0
|
|
20231124,181500,950551450,6570,6570,6570,6570,1706
|
|
20231124,181400,950551450,6570,6570,6570,6570,0
|
|
20231124,181300,950551450,6570,6570,6570,6570,0
|
|
20231124,181200,950551450,6570,6570,6570,6570,0
|
|
20231124,181100,950551450,6570,6570,6570,6570,0
|
|
20231124,181000,950551450,6570,6570,6570,6570,0
|
|
20231124,180900,950551450,6570,6570,6570,6570,0
|
|
20231124,180800,950551450,6570,6570,6570,6570,0
|
|
20231124,180700,950551450,6570,6570,6570,6570,0
|
|
20231124,180600,950551450,6570,6570,6570,6570,0
|
|
20231124,180500,950551450,6570,6570,6570,6570,0
|
|
20231124,180400,950551450,6570,6570,6570,6570,0
|
|
20231124,180300,950551450,6570,6570,6570,6570,0
|
|
20231124,180200,950551450,6570,6570,6570,6570,0
|
|
20231124,180100,950551450,6570,6570,6570,6570,0
|
|
20231124,180000,950551450,6570,6570,6570,6570,0
|
|
20231124,175900,950551450,6570,6570,6570,6570,0
|
|
20231124,175800,950551450,6570,6570,6570,6570,0
|
|
20231124,175700,950551450,6570,6570,6570,6570,0
|
|
20231124,175600,950551450,6570,6570,6570,6570,0
|
|
20231124,175500,950551450,6570,6570,6570,6570,0
|
|
20231124,175400,950551450,6570,6570,6570,6570,0
|
|
20231124,175300,950551450,6570,6570,6570,6570,0
|
|
20231124,175200,950551450,6570,6570,6570,6570,0
|
|
20231124,175100,950551450,6570,6570,6570,6570,0
|
|
20231124,175000,950551450,6570,6570,6570,6570,0
|
|
20231124,174900,950551450,6570,6570,6570,6570,0
|
|
20231124,174800,950551450,6570,6570,6570,6570,0
|
|
20231124,174700,950551450,6570,6570,6570,6570,0
|
|
20231124,174600,950551450,6570,6570,6570,6570,0
|
|
20231124,174500,950551450,6570,6570,6570,6570,1706
|
|
20231124,174400,950551450,6570,6570,6570,6570,0
|
|
20231124,174300,950551450,6570,6570,6570,6570,0
|
|
20231124,174200,950551450,6570,6570,6570,6570,0
|
|
20231124,174100,950551450,6570,6570,6570,6570,0
|
|
20231124,174000,950551450,6570,6570,6570,6570,0
|
|
20231124,173900,950551450,6570,6570,6570,6570,0
|
|
20231124,173800,950551450,6570,6570,6570,6570,0
|
|
20231124,173700,950551450,6570,6570,6570,6570,0
|
|
20231124,173600,950551450,6570,6570,6570,6570,0
|
|
20231124,173500,950551450,6570,6570,6570,6570,0
|
|
20231124,173400,950551450,6570,6570,6570,6570,0
|
|
20231124,173300,950551450,6570,6570,6570,6570,0
|
|
20231124,173200,950551450,6570,6570,6570,6570,0
|
|
20231124,173100,950551450,6570,6570,6570,6570,0
|
|
20231124,173000,950551450,6570,6570,6570,6570,0
|
|
20231124,172900,950551450,6570,6570,6570,6570,0
|
|
20231124,172800,950551450,6570,6570,6570,6570,0
|
|
20231124,172700,950551450,6570,6570,6570,6570,0
|
|
20231124,172600,950551450,6570,6570,6570,6570,0
|
|
20231124,172500,950551450,6570,6570,6570,6570,0
|
|
20231124,172400,950551450,6570,6570,6570,6570,0
|
|
20231124,172300,950551450,6570,6570,6570,6570,0
|
|
20231124,172200,950551450,6570,6570,6570,6570,0
|
|
20231124,172100,950551450,6570,6570,6570,6570,0
|
|
20231124,172000,950551450,6570,6570,6570,6570,0
|
|
20231124,171900,950551450,6570,6570,6570,6570,0
|
|
20231124,171800,950551450,6570,6570,6570,6570,0
|
|
20231124,171700,950551450,6570,6570,6570,6570,0
|
|
20231124,171600,950551450,6570,6570,6570,6570,0
|
|
20231124,171500,950551450,6570,6570,6570,6570,1706
|
|
20231124,171400,950551450,6570,6570,6570,6570,0
|
|
20231124,171300,950551450,6570,6570,6570,6570,0
|
|
20231124,171200,950551450,6570,6570,6570,6570,0
|
|
20231124,171100,950551450,6570,6570,6570,6570,0
|
|
20231124,171000,950551450,6570,6570,6570,6570,0
|
|
20231124,170900,950551450,6570,6570,6570,6570,0
|
|
20231124,170800,950551450,6570,6570,6570,6570,0
|
|
20231124,170700,950551450,6570,6570,6570,6570,0
|
|
20231124,170600,950551450,6570,6570,6570,6570,0
|
|
20231124,170500,950551450,6570,6570,6570,6570,0
|
|
20231124,170400,950551450,6570,6570,6570,6570,0
|
|
20231124,170300,950551450,6570,6570,6570,6570,0
|
|
20231124,170200,950551450,6570,6570,6570,6570,0
|
|
20231124,170100,950551450,6570,6570,6570,6570,0
|
|
20231124,170000,950551450,6570,6570,6570,6570,0
|
|
20231124,165900,950551450,6570,6570,6570,6570,0
|
|
20231124,165800,950551450,6570,6570,6570,6570,0
|
|
20231124,165700,950551450,6570,6570,6570,6570,0
|
|
20231124,165600,950551450,6570,6570,6570,6570,0
|
|
20231124,165500,950551450,6570,6570,6570,6570,0
|
|
20231124,165400,950551450,6570,6570,6570,6570,0
|
|
20231124,165300,950551450,6570,6570,6570,6570,0
|
|
20231124,165200,950551450,6570,6570,6570,6570,0
|
|
20231124,165100,950551450,6570,6570,6570,6570,0
|
|
20231124,165000,950551450,6570,6570,6570,6570,0
|
|
20231124,164900,950551450,6570,6570,6570,6570,0
|
|
20231124,164800,950551450,6570,6570,6570,6570,0
|
|
20231124,164700,950551450,6570,6570,6570,6570,0
|
|
20231124,164600,950551450,6570,6570,6570,6570,0
|
|
20231124,164500,950551450,6570,6570,6570,6570,1706
|
|
20231124,164400,950551450,6570,6570,6570,6570,0
|
|
20231124,164300,950551450,6570,6570,6570,6570,0
|
|
20231124,164200,950551450,6570,6570,6570,6570,0
|
|
20231124,164100,950551450,6570,6570,6570,6570,0
|
|
20231124,164000,950551450,6570,6570,6570,6570,0
|
|
20231124,163900,950551450,6570,6570,6570,6570,0
|
|
20231124,163800,950551450,6570,6570,6570,6570,0
|
|
20231124,163700,950551450,6570,6570,6570,6570,0
|
|
20231124,163600,950551450,6570,6570,6570,6570,0
|
|
20231124,163500,950551450,6570,6570,6570,6570,0
|
|
20231124,163400,950551450,6570,6570,6570,6570,0
|
|
20231124,163300,950551450,6570,6570,6570,6570,0
|
|
20231124,163200,950551450,6570,6570,6570,6570,0
|
|
20231124,163100,950551450,6570,6570,6570,6570,0
|
|
20231124,163000,950551450,6570,6570,6570,6570,0
|
|
20231124,162900,950551450,6570,6570,6570,6570,0
|
|
20231124,162800,950551450,6570,6570,6570,6570,0
|
|
20231124,162700,950551450,6570,6570,6570,6570,0
|
|
20231124,162600,950551450,6570,6570,6570,6570,0
|
|
20231124,162500,950551450,6570,6570,6570,6570,0
|
|
20231124,162400,950551450,6570,6570,6570,6570,0
|
|
20231124,162300,950551450,6570,6570,6570,6570,0
|
|
20231124,162200,950551450,6570,6570,6570,6570,0
|
|
20231124,162100,950551450,6570,6570,6570,6570,0
|
|
20231124,162000,950551450,6570,6570,6570,6570,0
|
|
20231124,161900,950551450,6570,6570,6570,6570,0
|
|
20231124,161800,950551450,6570,6570,6570,6570,0
|
|
20231124,161700,950551450,6570,6570,6570,6570,0
|
|
20231124,161600,950551450,6570,6570,6570,6570,0
|
|
20231124,161500,950551450,6570,6570,6570,6570,1706
|
|
20231124,161400,950551450,6570,6570,6570,6570,0
|
|
20231124,161300,950551450,6570,6570,6570,6570,0
|
|
20231124,161200,950551450,6570,6570,6570,6570,0
|
|
20231124,161100,950551450,6570,6570,6570,6570,0
|
|
20231124,161000,950551450,6570,6570,6570,6570,0
|
|
20231124,160900,950551450,6570,6570,6570,6570,0
|
|
20231124,160800,950551450,6570,6570,6570,6570,0
|
|
20231124,160700,950551450,6570,6570,6570,6570,0
|
|
20231124,160600,950551450,6570,6570,6570,6570,0
|
|
20231124,160500,950551450,6570,6570,6570,6570,0
|
|
20231124,160400,950551450,6570,6570,6570,6570,0
|
|
20231124,160300,950551450,6570,6570,6570,6570,0
|
|
20231124,160200,950551450,6570,6570,6570,6570,0
|
|
20231124,160100,950551450,6570,6570,6570,6570,0
|
|
20231124,160000,950551450,6570,6570,6570,6570,0
|
|
20231124,155900,950551450,6570,6570,6570,6570,0
|
|
20231124,155800,950551450,6570,6570,6570,6570,0
|
|
20231124,155700,950551450,6570,6570,6570,6570,0
|
|
20231124,155600,950551450,6570,6570,6570,6570,0
|
|
20231124,155500,950551450,6570,6570,6570,6570,0
|
|
20231124,155400,950551450,6570,6570,6570,6570,0
|
|
20231124,155300,950551450,6570,6570,6570,6570,0
|
|
20231124,155200,950551450,6570,6570,6570,6570,0
|
|
20231124,155100,950551450,6570,6570,6570,6570,0
|
|
20231124,155000,950551450,6570,6570,6570,6570,0
|
|
20231124,154900,950551450,6570,6570,6570,6570,0
|
|
20231124,154800,950551450,6570,6570,6570,6570,0
|
|
20231124,154700,950551450,6570,6570,6570,6570,0
|
|
20231124,154600,950551450,6570,6570,6570,6570,0
|
|
20231124,154500,950551450,6570,6570,6570,6570,1706
|
|
20231124,154400,950551450,6570,6570,6570,6570,0
|
|
20231124,154300,950551450,6570,6570,6570,6570,0
|
|
20231124,154200,950551450,6570,6570,6570,6570,0
|
|
20231124,154100,950551450,6570,6570,6570,6570,0
|
|
20231124,154000,950551450,6570,6570,6570,6570,0
|
|
20231124,153900,950551450,6570,6570,6570,6570,0
|
|
20231124,153800,950551450,6570,6570,6570,6570,0
|
|
20231124,153700,950551450,6570,6570,6570,6570,0
|
|
20231124,153600,950551450,6570,6570,6570,6570,0
|
|
20231124,153500,950551450,6570,6570,6570,6570,0
|
|
20231124,153400,950551450,6570,6570,6570,6570,0
|
|
20231124,153300,950551450,6570,6570,6570,6570,0
|
|
20231124,153200,950551450,6570,6570,6570,6570,0
|
|
20231124,153100,950551450,6570,6570,6570,6570,0
|
|
20231124,153000,950551450,6570,6570,6570,6570,1706
|
|
20231124,152900,939343030,6600,6600,6600,6600,0
|
|
20231124,152800,939343030,6600,6600,6600,6600,0
|
|
20231124,152700,939343030,6600,6600,6600,6600,0
|
|
20231124,152600,939343030,6600,6600,6600,6600,0
|
|
20231124,152500,939343030,6600,6600,6600,6600,0
|
|
20231124,152400,939343030,6600,6600,6600,6600,0
|
|
20231124,152300,939343030,6600,6600,6600,6600,0
|
|
20231124,152200,939343030,6600,6600,6600,6600,0
|
|
20231124,152100,939343030,6600,6600,6600,6600,0
|
|
20231124,152000,939343030,6600,6600,6600,6600,0
|
|
20231124,151900,939343030,6600,6590,6600,6570,484
|
|
20231124,151800,936157740,6590,6580,6590,6580,162
|
|
20231124,151700,935090830,6590,6570,6590,6570,1402
|
|
20231124,151600,925857650,6590,6590,6590,6580,509
|
|
20231124,151500,922508340,6590,6590,6590,6590,22
|
|
20231124,151400,922363360,6600,6600,6600,6600,0
|
|
20231124,151300,922363360,6600,6590,6600,6590,660
|
|
20231124,151200,918013950,6580,6580,6580,6580,100
|
|
20231124,151100,917355950,6590,6600,6600,6590,113
|
|
20231124,151000,916610980,6600,6600,6600,6600,0
|
|
20231124,150900,916610980,6600,6600,6600,6600,0
|
|
20231124,150800,916610980,6600,6600,6600,6580,22
|
|
20231124,150700,916465800,6600,6600,6600,6600,10
|
|
20231124,150600,916399800,6600,6600,6600,6600,1
|
|
20231124,150500,916393200,6580,6580,6580,6580,279
|
|
20231124,150400,914557380,6600,6600,6600,6580,617
|
|
20231124,150300,910492020,6600,6600,6600,6600,20
|
|
20231124,150200,910360020,6600,6600,6600,6600,165
|
|
20231124,150100,909271020,6600,6600,6600,6580,1189
|
|
20231124,150000,901430740,6610,6610,6610,6610,1
|
|
20231124,145900,901424130,6610,6610,6610,6610,0
|
|
20231124,145800,901424130,6610,6610,6610,6610,0
|
|
20231124,145700,901424130,6610,6610,6610,6610,0
|
|
20231124,145600,901424130,6610,6610,6610,6610,1
|
|
20231124,145500,901417520,6580,6620,6620,6580,2924
|
|
20231124,145400,882140020,6600,6600,6600,6600,10
|
|
20231124,145300,882074020,6600,6600,6600,6600,1356
|
|
20231124,145200,873124420,6610,6610,6610,6610,142
|
|
20231124,145100,872185800,6610,6610,6610,6610,1
|
|
20231124,145000,872179190,6610,6610,6610,6610,0
|
|
20231124,144900,872179190,6610,6610,6610,6610,1000
|
|
20231124,144800,865569190,6620,6610,6620,6610,118
|
|
20231124,144700,864788040,6620,6620,6620,6620,188
|
|
20231124,144600,863543480,6620,6620,6630,6610,130
|
|
20231124,144500,862682880,6620,6620,6620,6620,1
|
|
20231124,144400,862676260,6630,6630,6630,6630,1
|
|
20231124,144300,862669630,6630,6630,6630,6630,1
|
|
20231124,144200,862663000,6610,6610,6610,6610,0
|
|
20231124,144100,862663000,6610,6630,6630,6610,2
|
|
20231124,144000,862649760,6610,6620,6620,6610,2842
|
|
20231124,143900,843839280,6620,6620,6620,6620,0
|
|
20231124,143800,843839280,6620,6620,6620,6600,310
|
|
20231124,143700,841787100,6620,6620,6620,6620,0
|
|
20231124,143600,841787100,6620,6620,6620,6620,0
|
|
20231124,143500,841787100,6620,6610,6620,6610,501
|
|
20231124,143400,838475480,6610,6610,6610,6610,1
|
|
20231124,143300,838468870,6620,6620,6620,6620,0
|
|
20231124,143200,838468870,6620,6610,6620,6610,13
|
|
20231124,143100,838382880,6620,6620,6620,6610,22
|
|
20231124,143000,838237440,6610,6610,6610,6610,1648
|
|
20231124,142900,827344160,6610,6610,6610,6610,0
|
|
20231124,142800,827344160,6610,6610,6610,6610,66
|
|
20231124,142700,826907900,6620,6620,6620,6620,200
|
|
20231124,142600,825583900,6620,6620,6620,6620,58
|
|
20231124,142500,825199940,6600,6610,6610,6600,1221
|
|
20231124,142400,817141230,6620,6620,6620,6620,1
|
|
20231124,142300,817134610,6610,6610,6610,6610,458
|
|
20231124,142200,814107230,6610,6610,6610,6610,0
|
|
20231124,142100,814107230,6610,6610,6610,6610,0
|
|
20231124,142000,814107230,6610,6610,6610,6610,160
|
|
20231124,141900,813049630,6620,6620,6620,6620,100
|
|
20231124,141800,812387630,6620,6600,6620,6600,3
|
|
20231124,141700,812367810,6600,6600,6600,6600,0
|
|
20231124,141600,812367810,6600,6620,6620,6600,817
|
|
20231124,141500,806966390,6620,6620,6620,6620,0
|
|
20231124,141400,806966390,6620,6620,6620,6620,4
|
|
20231124,141300,806939910,6620,6620,6620,6600,52
|
|
20231124,141200,806596670,6610,6610,6610,6610,91
|
|
20231124,141100,805995160,6600,6600,6600,6600,0
|
|
20231124,141000,805995160,6600,6600,6600,6600,98
|
|
20231124,140900,805348360,6610,6610,6610,6600,559
|
|
20231124,140800,801656930,6610,6600,6610,6600,527
|
|
20231124,140700,798177640,6600,6600,6600,6600,1356
|
|
20231124,140600,789228040,6600,6600,6600,6600,0
|
|
20231124,140500,789228040,6600,6600,6600,6600,485
|
|
20231124,140400,786027040,6600,6600,6600,6600,1716
|
|
20231124,140300,774701440,6610,6610,6610,6610,0
|
|
20231124,140200,774701440,6610,6610,6610,6610,3
|
|
20231124,140100,774681610,6610,6610,6610,6600,169
|
|
20231124,140000,773564540,6600,6610,6610,6600,501
|
|
20231124,135900,770255940,6610,6610,6610,6610,1
|
|
20231124,135800,770249330,6610,6610,6610,6610,5
|
|
20231124,135700,770216280,6610,6610,6610,6600,62
|
|
20231124,135600,769806960,6620,6620,6620,6620,0
|
|
20231124,135500,769806960,6620,6620,6620,6620,0
|
|
20231124,135400,769806960,6620,6620,6620,6620,0
|
|
20231124,135300,769806960,6620,6610,6620,6610,358
|
|
20231124,135200,767440450,6610,6620,6620,6610,156
|
|
20231124,135100,766409280,6610,6610,6610,6610,5
|
|
20231124,135000,766376230,6590,6600,6600,6590,356
|
|
20231124,134900,764026920,6620,6610,6620,6610,243
|
|
20231124,134800,762418880,6610,6610,6610,6610,0
|
|
20231124,134700,762418880,6610,6610,6610,6610,0
|
|
20231124,134600,762418880,6610,6610,6610,6610,0
|
|
20231124,134500,762418880,6610,6610,6610,6610,0
|
|
20231124,134400,762418880,6610,6610,6610,6610,50
|
|
20231124,134300,762088380,6610,6610,6610,6610,0
|
|
20231124,134200,762088380,6610,6610,6610,6610,1
|
|
20231124,134100,762081770,6570,6600,6600,6570,356
|
|
20231124,134000,759739270,6610,6600,6610,6600,521
|
|
20231124,133900,756295570,6600,6600,6600,6600,88
|
|
20231124,133800,755714770,6600,6600,6600,6600,0
|
|
20231124,133700,755714770,6600,6600,6600,6600,1
|
|
20231124,133600,755708170,6590,6590,6590,6590,0
|
|
20231124,133500,755708170,6590,6590,6590,6590,0
|
|
20231124,133400,755708170,6590,6590,6590,6590,43
|
|
20231124,133300,755424800,6590,6590,6590,6590,50
|
|
20231124,133200,755095300,6590,6610,6610,6590,357
|
|
20231124,133100,752742500,6570,6600,6600,6570,4648
|
|
20231124,133000,722153440,6620,6620,6620,6620,34
|
|
20231124,132900,721928360,6620,6620,6620,6620,0
|
|
20231124,132800,721928360,6620,6620,6620,6620,0
|
|
20231124,132700,721928360,6620,6590,6620,6590,101
|
|
20231124,132600,721262740,6590,6620,6620,6590,1010
|
|
20231124,132500,714598700,6620,6620,6620,6620,117
|
|
20231124,132400,713824160,6630,6630,6630,6630,0
|
|
20231124,132300,713824160,6630,6620,6630,6620,101
|
|
20231124,132200,713155530,6630,6630,6630,6630,10
|
|
20231124,132100,713089230,6630,6630,6630,6630,36
|
|
20231124,132000,712850550,6630,6630,6630,6630,500
|
|
20231124,131900,709535550,6640,6640,6640,6640,0
|
|
20231124,131800,709535550,6640,6640,6640,6640,0
|
|
20231124,131700,709535550,6640,6640,6640,6640,0
|
|
20231124,131600,709535550,6640,6640,6640,6640,0
|
|
20231124,131500,709535550,6640,6630,6640,6630,878
|
|
20231124,131400,703714350,6630,6620,6630,6620,13
|
|
20231124,131300,703628200,6620,6620,6620,6620,250
|
|
20231124,131200,701973200,6630,6630,6630,6630,0
|
|
20231124,131100,701973200,6630,6630,6630,6630,0
|
|
20231124,131000,701973200,6630,6630,6630,6630,185
|
|
20231124,130900,700746650,6640,6640,6640,6630,2165
|
|
20231124,130800,686386140,6630,6630,6630,6630,0
|
|
20231124,130700,686386140,6630,6630,6640,6630,431
|
|
20231124,130600,683528570,6640,6640,6640,6640,0
|
|
20231124,130500,683528570,6640,6640,6640,6640,21
|
|
20231124,130400,683389130,6640,6640,6640,6640,0
|
|
20231124,130300,683389130,6640,6640,6640,6640,150
|
|
20231124,130200,682393130,6640,6630,6640,6630,2
|
|
20231124,130100,682379860,6630,6630,6630,6620,868
|
|
20231124,130000,676625320,6630,6630,6640,6630,62
|
|
20231124,125900,676213690,6630,6630,6630,6630,689
|
|
20231124,125800,671645620,6630,6630,6630,6630,2
|
|
20231124,125700,671632360,6630,6640,6640,6630,32
|
|
20231124,125600,671420190,6630,6630,6630,6630,181
|
|
20231124,125500,670220160,6630,6630,6630,6630,49
|
|
20231124,125400,669895290,6630,6630,6630,6630,123
|
|
20231124,125300,669079800,6640,6640,6640,6640,2092
|
|
20231124,125200,655188920,6640,6640,6640,6640,11
|
|
20231124,125100,655115880,6640,6630,6640,6630,2
|
|
20231124,125000,655102610,6630,6630,6640,6630,3322
|
|
20231124,124900,633067430,6630,6620,6630,6620,2641
|
|
20231124,124800,615577390,6620,6620,6620,6620,5
|
|
20231124,124700,615544290,6620,6600,6620,6600,22
|
|
20231124,124600,615398970,6620,6620,6620,6620,201
|
|
20231124,124500,614068350,6610,6610,6610,6610,1538
|
|
20231124,124400,603902170,6610,6610,6610,6610,0
|
|
20231124,124300,603902170,6610,6610,6610,6610,56
|
|
20231124,124200,603532010,6620,6620,6620,6620,0
|
|
20231124,124100,603532010,6620,6620,6620,6620,0
|
|
20231124,124000,603532010,6620,6610,6620,6610,1101
|
|
20231124,123900,596253400,6610,6610,6610,6610,1000
|
|
20231124,123800,589643400,6610,6610,6610,6570,1410
|
|
20231124,123700,580337480,6610,6600,6610,6590,1004
|
|
20231124,123600,573721060,6600,6600,6600,6600,5
|
|
20231124,123500,573688060,6600,6600,6600,6600,0
|
|
20231124,123400,573688060,6600,6610,6610,6600,315
|
|
20231124,123300,571608910,6600,6600,6600,6600,0
|
|
20231124,123200,571608910,6600,6600,6600,6600,2599
|
|
20231124,123100,554455510,6590,6600,6600,6590,25
|
|
20231124,123000,554290710,6600,6600,6600,6600,2
|
|
20231124,122900,554277510,6610,6610,6610,6610,0
|
|
20231124,122800,554277510,6610,6610,6610,6610,1
|
|
20231124,122700,554270900,6610,6610,6610,6610,1000
|
|
20231124,122600,547660900,6610,6610,6610,6610,0
|
|
20231124,122500,547660900,6610,6610,6610,6610,51
|
|
20231124,122400,547323790,6610,6610,6610,6610,50
|
|
20231124,122300,546993290,6610,6610,6610,6610,1015
|
|
20231124,122200,540284140,6610,6610,6610,6610,0
|
|
20231124,122100,540284140,6610,6610,6610,6610,1000
|
|
20231124,122000,533674140,6610,6610,6610,6610,101
|
|
20231124,121900,533006530,6610,6600,6610,6600,98
|
|
20231124,121800,532359460,6600,6600,6600,6600,1000
|
|
20231124,121700,525759460,6570,6570,6570,6570,0
|
|
20231124,121600,525759460,6570,6610,6610,6570,3618
|
|
20231124,121500,501868850,6610,6610,6610,6610,0
|
|
20231124,121400,501868850,6610,6610,6610,6610,201
|
|
20231124,121300,500540240,6600,6600,6600,6600,162
|
|
20231124,121200,499471040,6600,6600,6600,6600,838
|
|
20231124,121100,493940240,6610,6610,6610,6610,0
|
|
20231124,121000,493940240,6610,6610,6610,6610,0
|
|
20231124,120900,493940240,6610,6610,6610,6610,0
|
|
20231124,120800,493940240,6610,6610,6610,6610,2000
|
|
20231124,120700,480720240,6600,6600,6600,6600,444
|
|
20231124,120600,477789840,6600,6600,6600,6600,1000
|
|
20231124,120500,471189840,6600,6600,6600,6600,1000
|
|
20231124,120400,464589840,6600,6590,6600,6590,724
|
|
20231124,120300,459815160,6590,6590,6590,6590,302
|
|
20231124,120200,457824980,6590,6590,6590,6590,200
|
|
20231124,120100,456506980,6580,6580,6580,6580,1
|
|
20231124,120000,456500400,6600,6600,6600,6600,0
|
|
20231124,115900,456500400,6600,6600,6600,6600,0
|
|
20231124,115800,456500400,6600,6600,6600,6600,0
|
|
20231124,115700,456500400,6600,6600,6600,6600,0
|
|
20231124,115600,456500400,6600,6600,6600,6600,0
|
|
20231124,115500,456500400,6600,6570,6600,6570,68
|
|
20231124,115400,456051630,6590,6580,6590,6580,433
|
|
20231124,115300,453198170,6580,6580,6580,6580,500
|
|
20231124,115200,449908170,6590,6590,6590,6590,0
|
|
20231124,115100,449908170,6590,6590,6600,6590,1150
|
|
20231124,115000,442324670,6600,6600,6600,6600,7
|
|
20231124,114900,442278470,6600,6600,6600,6600,303
|
|
20231124,114800,440278670,6600,6600,6600,6600,1000
|
|
20231124,114700,433678670,6600,6600,6600,6600,2000
|
|
20231124,114600,420478670,6600,6590,6600,6590,221
|
|
20231124,114500,419020190,6590,6590,6590,6590,600
|
|
20231124,114400,415066190,6590,6580,6590,6580,211
|
|
20231124,114300,413677700,6580,6580,6580,6580,0
|
|
20231124,114200,413677700,6580,6580,6580,6580,1
|
|
20231124,114100,413671120,6580,6550,6580,6550,1663
|
|
20231124,114000,402778380,6550,6540,6550,6530,7
|
|
20231124,113900,402732600,6550,6550,6550,6550,11
|
|
20231124,113800,402660550,6530,6550,6550,6530,5818
|
|
20231124,113700,364568350,6550,6550,6550,6550,0
|
|
20231124,113600,364568350,6550,6550,6550,6550,0
|
|
20231124,113500,364568350,6550,6550,6550,6550,0
|
|
20231124,113400,364568350,6550,6550,6550,6550,523
|
|
20231124,113300,361142700,6540,6540,6540,6540,1076
|
|
20231124,113200,354105660,6540,6540,6540,6540,0
|
|
20231124,113100,354105660,6540,6540,6540,6540,0
|
|
20231124,113000,354105660,6540,6540,6540,6540,2
|
|
20231124,112900,354092580,6540,6540,6540,6540,1760
|
|
20231124,112800,342582180,6550,6550,6550,6550,0
|
|
20231124,112700,342582180,6550,6550,6550,6550,5
|
|
20231124,112600,342549430,6550,6550,6550,6550,1
|
|
20231124,112500,342542880,6540,6540,6540,6540,46
|
|
20231124,112400,342242040,6540,6540,6540,6540,0
|
|
20231124,112300,342242040,6540,6540,6540,6540,26
|
|
20231124,112200,342072000,6540,6540,6540,6540,0
|
|
20231124,112100,342072000,6540,6530,6540,6530,206
|
|
20231124,112000,340724820,6540,6540,6540,6540,1246
|
|
20231124,111900,332575980,6540,6540,6540,6540,20
|
|
20231124,111800,332445180,6550,6550,6550,6550,0
|
|
20231124,111700,332445180,6550,6550,6550,6550,0
|
|
20231124,111600,332445180,6550,6550,6550,6550,5
|
|
20231124,111500,332412430,6550,6550,6550,6550,0
|
|
20231124,111400,332412430,6550,6540,6550,6540,740
|
|
20231124,111300,327572820,6540,6540,6540,6540,1000
|
|
20231124,111200,321032820,6540,6530,6540,6520,490
|
|
20231124,111100,317837100,6540,6540,6540,6520,1521
|
|
20231124,111000,307899120,6520,6530,6530,6520,1409
|
|
20231124,110900,298700430,6530,6540,6540,6530,2071
|
|
20231124,110800,285161090,6550,6550,6550,6550,1
|
|
20231124,110700,285154540,6550,6550,6550,6550,101
|
|
20231124,110600,284492990,6550,6550,6550,6550,619
|
|
20231124,110500,280438540,6550,6550,6550,6550,603
|
|
20231124,110400,276488890,6550,6550,6550,6550,91
|
|
20231124,110300,275892840,6540,6550,6550,6540,1320
|
|
20231124,110200,267258530,6540,6540,6540,6540,718
|
|
20231124,110100,262562810,6550,6550,6550,6550,21
|
|
20231124,110000,262425260,6550,6550,6550,6550,60
|
|
20231124,105900,262032260,6550,6550,6550,6550,0
|
|
20231124,105800,262032260,6550,6560,6560,6540,3426
|
|
20231124,105700,239598290,6560,6550,6560,6550,11
|
|
20231124,105600,239526230,6550,6550,6550,6550,409
|
|
20231124,105500,236847280,6550,6550,6550,6550,64
|
|
20231124,105400,236428080,6550,6550,6550,6550,524
|
|
20231124,105300,232995880,6550,6560,6560,6550,1791
|
|
20231124,105200,221264620,6560,6560,6560,6560,50
|
|
20231124,105100,220936620,6560,6560,6560,6560,60
|
|
20231124,105000,220543020,6560,6560,6560,6560,0
|
|
20231124,104900,220543020,6560,6560,6560,6560,100
|
|
20231124,104800,219887020,6580,6570,6580,6550,2107
|
|
20231124,104700,206068830,6570,6570,6570,6570,0
|
|
20231124,104600,206068830,6570,6570,6570,6570,0
|
|
20231124,104500,206068830,6570,6570,6570,6570,181
|
|
20231124,104400,204879660,6580,6580,6580,6580,1
|
|
20231124,104300,204873080,6570,6570,6570,6570,1197
|
|
20231124,104200,197008790,6580,6580,6580,6580,1
|
|
20231124,104100,197002210,6580,6580,6580,6580,0
|
|
20231124,104000,197002210,6580,6590,6590,6580,199
|
|
20231124,103900,195692390,6590,6590,6590,6590,0
|
|
20231124,103800,195692390,6590,6590,6590,6590,100
|
|
20231124,103700,195033390,6580,6590,6590,6580,10
|
|
20231124,103600,194967530,6590,6590,6590,6590,58
|
|
20231124,103500,194585310,6590,6590,6590,6580,1231
|
|
20231124,103400,186474270,6590,6580,6590,6580,4
|
|
20231124,103300,186447920,6590,6580,6590,6580,46
|
|
20231124,103200,186145200,6580,6580,6580,6580,60
|
|
20231124,103100,185750400,6580,6580,6580,6570,1094
|
|
20231124,103000,178552130,6580,6580,6580,6580,556
|
|
20231124,102900,174893650,6590,6590,6590,6590,32
|
|
20231124,102800,174682770,6590,6590,6590,6590,3
|
|
20231124,102700,174663000,6580,6590,6590,6580,2
|
|
20231124,102600,174649830,6580,6580,6580,6580,0
|
|
20231124,102500,174649830,6580,6580,6580,6580,120
|
|
20231124,102400,173860230,6590,6590,6590,6590,44
|
|
20231124,102300,173570270,6590,6590,6590,6590,106
|
|
20231124,102200,172871730,6590,6590,6590,6590,0
|
|
20231124,102100,172871730,6590,6590,6590,6590,300
|
|
20231124,102000,170894730,6600,6600,6600,6600,0
|
|
20231124,101900,170894730,6600,6590,6600,6590,2
|
|
20231124,101800,170881540,6590,6590,6590,6590,0
|
|
20231124,101700,170881540,6590,6590,6590,6590,369
|
|
20231124,101600,168449830,6590,6590,6590,6590,4
|
|
20231124,101500,168423470,6580,6580,6580,6580,500
|
|
20231124,101400,165133470,6590,6590,6590,6590,1
|
|
20231124,101300,165126880,6580,6580,6580,6580,0
|
|
20231124,101200,165126880,6580,6580,6580,6580,0
|
|
20231124,101100,165126880,6580,6580,6580,6580,500
|
|
20231124,101000,161836880,6600,6600,6600,6600,0
|
|
20231124,100900,161836880,6600,6600,6600,6600,0
|
|
20231124,100800,161836880,6600,6600,6600,6600,0
|
|
20231124,100700,161836880,6600,6600,6600,6600,2
|
|
20231124,100600,161823680,6600,6600,6600,6600,1
|
|
20231124,100500,161817080,6600,6600,6600,6600,1
|
|
20231124,100400,161810480,6580,6580,6580,6580,0
|
|
20231124,100300,161810480,6580,6580,6580,6580,47
|
|
20231124,100200,161501220,6600,6600,6600,6600,3
|
|
20231124,100100,161481420,6600,6600,6600,6600,1001
|
|
20231124,100000,154874820,6590,6590,6590,6590,1219
|
|
20231124,095900,146841610,6600,6600,6600,6590,363
|
|
20231124,095800,144449320,6600,6600,6600,6600,3
|
|
20231124,095700,144429520,6600,6600,6600,6600,1005
|
|
20231124,095600,137796520,6600,6600,6600,6600,305
|
|
20231124,095500,135783520,6600,6590,6600,6590,1653
|
|
20231124,095400,124888240,6600,6600,6600,6600,6
|
|
20231124,095300,124848640,6590,6590,6590,6590,85
|
|
20231124,095200,124288490,6600,6600,6600,6600,18
|
|
20231124,095100,124169690,6600,6600,6600,6600,100
|
|
20231124,095000,123509690,6600,6610,6610,6600,147
|
|
20231124,094900,122538490,6610,6600,6610,6600,710
|
|
20231124,094800,117852480,6610,6610,6610,6610,101
|
|
20231124,094700,117184870,6610,6600,6610,6600,510
|
|
20231124,094600,113818770,6590,6580,6590,6580,484
|
|
20231124,094500,110633010,6590,6590,6590,6590,0
|
|
20231124,094400,110633010,6590,6590,6590,6590,112
|
|
20231124,094300,109894930,6580,6580,6580,6580,69
|
|
20231124,094200,109440910,6580,6570,6580,6570,2148
|
|
20231124,094100,95307140,6570,6580,6580,6570,36
|
|
20231124,094000,95070320,6580,6570,6580,6570,151
|
|
20231124,093900,94078190,6570,6570,6570,6570,0
|
|
20231124,093800,94078190,6570,6570,6570,6570,0
|
|
20231124,093700,94078190,6570,6570,6570,6570,167
|
|
20231124,093600,92981000,6580,6570,6580,6550,1953
|
|
20231124,093500,80171810,6560,6570,6570,6560,229
|
|
20231124,093400,78669530,6570,6570,6570,6570,3
|
|
20231124,093300,78649820,6570,6570,6570,6570,224
|
|
20231124,093200,77178140,6570,6570,6570,6570,8
|
|
20231124,093100,77125580,6570,6570,6570,6570,13
|
|
20231124,093000,77040170,6570,6560,6570,6560,977
|
|
20231124,092900,70630890,6570,6580,6580,6570,571
|
|
20231124,092800,66879220,6570,6570,6570,6570,12
|
|
20231124,092700,66800380,6570,6590,6590,6570,52
|
|
20231124,092600,66458710,6570,6590,6590,6570,153
|
|
20231124,092500,65453330,6590,6580,6620,6580,10
|
|
20231124,092400,65387420,6580,6580,6620,6580,16
|
|
20231124,092300,65281860,6580,6610,6610,6580,178
|
|
20231124,092200,64109320,6610,6610,6610,6610,15
|
|
20231124,092100,64010170,6610,6610,6610,6610,0
|
|
20231124,092000,64010170,6610,6610,6610,6610,1
|
|
20231124,091900,64003560,6620,6600,6620,6600,22
|
|
20231124,091800,63858150,6620,6600,6620,6600,91
|
|
20231124,091700,63256830,6610,6590,6610,6570,454
|
|
20231124,091600,60265890,6590,6590,6590,6590,96
|
|
20231124,091500,59633250,6600,6590,6600,6590,817
|
|
20231124,091400,54248240,6560,6570,6590,6560,1207
|
|
20231124,091300,46317860,6590,6590,6590,6570,393
|
|
20231124,091200,43735310,6600,6570,6600,6570,120
|
|
20231124,091100,42946510,6600,6600,6600,6600,70
|
|
20231124,091000,42484510,6610,6590,6610,6570,1662
|
|
20231124,090900,31549570,6590,6590,6600,6590,472
|
|
20231124,090800,28438890,6600,6620,6620,6600,284
|
|
20231124,090700,26562410,6640,6640,6640,6640,0
|
|
20231124,090600,26562410,6640,6640,6640,6640,200
|
|
20231124,090500,25234410,6640,6640,6640,6630,207
|
|
20231124,090400,23860430,6640,6610,6640,6610,1055
|
|
20231124,090300,16866010,6600,6580,6600,6580,1324
|
|
20231124,090200,8129620,6590,6600,6600,6590,116
|
|
20231124,090100,7365130,6600,6590,6600,6570,235
|
|
20231124,090000,5821070,6570,6570,6580,6570,886
|