598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,185500,1614765720,6730,6730,6730,6730,8008
|
|
20231123,185400,1614765720,6730,6730,6730,6730,0
|
|
20231123,185300,1614765720,6730,6730,6730,6730,0
|
|
20231123,185200,1614765720,6730,6730,6730,6730,0
|
|
20231123,185100,1614765720,6730,6730,6730,6730,0
|
|
20231123,185000,1614765720,6730,6730,6730,6730,0
|
|
20231123,184900,1614765720,6730,6730,6730,6730,0
|
|
20231123,184800,1614765720,6730,6730,6730,6730,0
|
|
20231123,184700,1614765720,6730,6730,6730,6730,0
|
|
20231123,184600,1614765720,6730,6730,6730,6730,0
|
|
20231123,184500,1614765720,6730,6730,6730,6730,0
|
|
20231123,184400,1614765720,6730,6730,6730,6730,0
|
|
20231123,184300,1614765720,6730,6730,6730,6730,0
|
|
20231123,184200,1614765720,6730,6730,6730,6730,0
|
|
20231123,184100,1614765720,6730,6730,6730,6730,0
|
|
20231123,184000,1614765720,6730,6730,6730,6730,0
|
|
20231123,183900,1614765720,6730,6730,6730,6730,0
|
|
20231123,183800,1614765720,6730,6730,6730,6730,0
|
|
20231123,183700,1614765720,6730,6730,6730,6730,0
|
|
20231123,183600,1614765720,6730,6730,6730,6730,0
|
|
20231123,183500,1614765720,6730,6730,6730,6730,0
|
|
20231123,183400,1614765720,6730,6730,6730,6730,0
|
|
20231123,183300,1614765720,6730,6730,6730,6730,0
|
|
20231123,183200,1614765720,6730,6730,6730,6730,0
|
|
20231123,183100,1614765720,6730,6730,6730,6730,0
|
|
20231123,183000,1614765720,6730,6730,6730,6730,0
|
|
20231123,182900,1614765720,6730,6730,6730,6730,0
|
|
20231123,182800,1614765720,6730,6730,6730,6730,0
|
|
20231123,182700,1614765720,6730,6730,6730,6730,0
|
|
20231123,182600,1614765720,6730,6730,6730,6730,0
|
|
20231123,182500,1614765720,6730,6730,6730,6730,8008
|
|
20231123,182400,1614765720,6730,6730,6730,6730,0
|
|
20231123,182300,1614765720,6730,6730,6730,6730,0
|
|
20231123,182200,1614765720,6730,6730,6730,6730,0
|
|
20231123,182100,1614765720,6730,6730,6730,6730,0
|
|
20231123,182000,1614765720,6730,6730,6730,6730,0
|
|
20231123,181900,1614765720,6730,6730,6730,6730,0
|
|
20231123,181800,1614765720,6730,6730,6730,6730,0
|
|
20231123,181700,1614765720,6730,6730,6730,6730,0
|
|
20231123,181600,1614765720,6730,6730,6730,6730,0
|
|
20231123,181500,1614765720,6730,6730,6730,6730,0
|
|
20231123,181400,1614765720,6730,6730,6730,6730,0
|
|
20231123,181300,1614765720,6730,6730,6730,6730,0
|
|
20231123,181200,1614765720,6730,6730,6730,6730,0
|
|
20231123,181100,1614765720,6730,6730,6730,6730,0
|
|
20231123,181000,1614765720,6730,6730,6730,6730,0
|
|
20231123,180900,1614765720,6730,6730,6730,6730,0
|
|
20231123,180800,1614765720,6730,6730,6730,6730,0
|
|
20231123,180700,1614765720,6730,6730,6730,6730,0
|
|
20231123,180600,1614765720,6730,6730,6730,6730,0
|
|
20231123,180500,1614765720,6730,6730,6730,6730,0
|
|
20231123,180400,1614765720,6730,6730,6730,6730,0
|
|
20231123,180300,1614765720,6730,6730,6730,6730,0
|
|
20231123,180200,1614765720,6730,6730,6730,6730,0
|
|
20231123,180100,1614765720,6730,6730,6730,6730,0
|
|
20231123,180000,1614765720,6730,6730,6730,6730,0
|
|
20231123,175900,1614765720,6730,6730,6730,6730,0
|
|
20231123,175800,1614765720,6730,6730,6730,6730,0
|
|
20231123,175700,1614765720,6730,6730,6730,6730,0
|
|
20231123,175600,1614765720,6730,6730,6730,6730,0
|
|
20231123,175500,1614765720,6730,6730,6730,6730,8008
|
|
20231123,175400,1614765720,6730,6730,6730,6730,0
|
|
20231123,175300,1614765720,6730,6730,6730,6730,0
|
|
20231123,175200,1614765720,6730,6730,6730,6730,0
|
|
20231123,175100,1614765720,6730,6730,6730,6730,0
|
|
20231123,175000,1614765720,6730,6730,6730,6730,0
|
|
20231123,174900,1614765720,6730,6730,6730,6730,0
|
|
20231123,174800,1614765720,6730,6730,6730,6730,0
|
|
20231123,174700,1614765720,6730,6730,6730,6730,0
|
|
20231123,174600,1614765720,6730,6730,6730,6730,0
|
|
20231123,174500,1614765720,6730,6730,6730,6730,0
|
|
20231123,174400,1614765720,6730,6730,6730,6730,0
|
|
20231123,174300,1614765720,6730,6730,6730,6730,0
|
|
20231123,174200,1614765720,6730,6730,6730,6730,0
|
|
20231123,174100,1614765720,6730,6730,6730,6730,0
|
|
20231123,174000,1614765720,6730,6730,6730,6730,0
|
|
20231123,173900,1614765720,6730,6730,6730,6730,0
|
|
20231123,173800,1614765720,6730,6730,6730,6730,0
|
|
20231123,173700,1614765720,6730,6730,6730,6730,0
|
|
20231123,173600,1614765720,6730,6730,6730,6730,0
|
|
20231123,173500,1614765720,6730,6730,6730,6730,0
|
|
20231123,173400,1614765720,6730,6730,6730,6730,0
|
|
20231123,173300,1614765720,6730,6730,6730,6730,0
|
|
20231123,173200,1614765720,6730,6730,6730,6730,0
|
|
20231123,173100,1614765720,6730,6730,6730,6730,0
|
|
20231123,173000,1614765720,6730,6730,6730,6730,0
|
|
20231123,172900,1614765720,6730,6730,6730,6730,0
|
|
20231123,172800,1614765720,6730,6730,6730,6730,0
|
|
20231123,172700,1614765720,6730,6730,6730,6730,0
|
|
20231123,172600,1614765720,6730,6730,6730,6730,0
|
|
20231123,172500,1614765720,6730,6730,6730,6730,8008
|
|
20231123,172400,1614765720,6730,6730,6730,6730,0
|
|
20231123,172300,1614765720,6730,6730,6730,6730,0
|
|
20231123,172200,1614765720,6730,6730,6730,6730,0
|
|
20231123,172100,1614765720,6730,6730,6730,6730,0
|
|
20231123,172000,1614765720,6730,6730,6730,6730,0
|
|
20231123,171900,1614765720,6730,6730,6730,6730,0
|
|
20231123,171800,1614765720,6730,6730,6730,6730,0
|
|
20231123,171700,1614765720,6730,6730,6730,6730,0
|
|
20231123,171600,1614765720,6730,6730,6730,6730,0
|
|
20231123,171500,1614765720,6730,6730,6730,6730,0
|
|
20231123,171400,1614765720,6730,6730,6730,6730,0
|
|
20231123,171300,1614765720,6730,6730,6730,6730,0
|
|
20231123,171200,1614765720,6730,6730,6730,6730,0
|
|
20231123,171100,1614765720,6730,6730,6730,6730,0
|
|
20231123,171000,1614765720,6730,6730,6730,6730,0
|
|
20231123,170900,1614765720,6730,6730,6730,6730,0
|
|
20231123,170800,1614765720,6730,6730,6730,6730,0
|
|
20231123,170700,1614765720,6730,6730,6730,6730,0
|
|
20231123,170600,1614765720,6730,6730,6730,6730,0
|
|
20231123,170500,1614765720,6730,6730,6730,6730,0
|
|
20231123,170400,1614765720,6730,6730,6730,6730,0
|
|
20231123,170300,1614765720,6730,6730,6730,6730,0
|
|
20231123,170200,1614765720,6730,6730,6730,6730,0
|
|
20231123,170100,1614765720,6730,6730,6730,6730,0
|
|
20231123,170000,1614765720,6730,6730,6730,6730,0
|
|
20231123,165900,1614765720,6730,6730,6730,6730,0
|
|
20231123,165800,1614765720,6730,6730,6730,6730,0
|
|
20231123,165700,1614765720,6730,6730,6730,6730,0
|
|
20231123,165600,1614765720,6730,6730,6730,6730,0
|
|
20231123,165500,1614765720,6730,6730,6730,6730,8008
|
|
20231123,165400,1614765720,6730,6730,6730,6730,0
|
|
20231123,165300,1614765720,6730,6730,6730,6730,0
|
|
20231123,165200,1614765720,6730,6730,6730,6730,0
|
|
20231123,165100,1614765720,6730,6730,6730,6730,0
|
|
20231123,165000,1614765720,6730,6730,6730,6730,0
|
|
20231123,164900,1614765720,6730,6730,6730,6730,0
|
|
20231123,164800,1614765720,6730,6730,6730,6730,0
|
|
20231123,164700,1614765720,6730,6730,6730,6730,0
|
|
20231123,164600,1614765720,6730,6730,6730,6730,0
|
|
20231123,164500,1614765720,6730,6730,6730,6730,0
|
|
20231123,164400,1614765720,6730,6730,6730,6730,0
|
|
20231123,164300,1614765720,6730,6730,6730,6730,0
|
|
20231123,164200,1614765720,6730,6730,6730,6730,0
|
|
20231123,164100,1614765720,6730,6730,6730,6730,0
|
|
20231123,164000,1614765720,6730,6730,6730,6730,0
|
|
20231123,163900,1614765720,6730,6730,6730,6730,0
|
|
20231123,163800,1614765720,6730,6730,6730,6730,0
|
|
20231123,163700,1614765720,6730,6730,6730,6730,0
|
|
20231123,163600,1614765720,6730,6730,6730,6730,0
|
|
20231123,163500,1614765720,6730,6730,6730,6730,0
|
|
20231123,163400,1614765720,6730,6730,6730,6730,0
|
|
20231123,163300,1614765720,6730,6730,6730,6730,0
|
|
20231123,163200,1614765720,6730,6730,6730,6730,0
|
|
20231123,163100,1614765720,6730,6730,6730,6730,0
|
|
20231123,163000,1614765720,6730,6730,6730,6730,0
|
|
20231123,162900,1614765720,6730,6730,6730,6730,0
|
|
20231123,162800,1614765720,6730,6730,6730,6730,0
|
|
20231123,162700,1614765720,6730,6730,6730,6730,0
|
|
20231123,162600,1614765720,6730,6730,6730,6730,0
|
|
20231123,162500,1614765720,6730,6730,6730,6730,8008
|
|
20231123,162400,1614765720,6730,6730,6730,6730,0
|
|
20231123,162300,1614765720,6730,6730,6730,6730,0
|
|
20231123,162200,1614765720,6730,6730,6730,6730,0
|
|
20231123,162100,1614765720,6730,6730,6730,6730,0
|
|
20231123,162000,1614765720,6730,6730,6730,6730,0
|
|
20231123,161900,1614765720,6730,6730,6730,6730,0
|
|
20231123,161800,1614765720,6730,6730,6730,6730,0
|
|
20231123,161700,1614765720,6730,6730,6730,6730,0
|
|
20231123,161600,1614765720,6730,6730,6730,6730,0
|
|
20231123,161500,1614765720,6730,6730,6730,6730,0
|
|
20231123,161400,1614765720,6730,6730,6730,6730,0
|
|
20231123,161300,1614765720,6730,6730,6730,6730,0
|
|
20231123,161200,1614765720,6730,6730,6730,6730,0
|
|
20231123,161100,1614765720,6730,6730,6730,6730,0
|
|
20231123,161000,1614765720,6730,6730,6730,6730,0
|
|
20231123,160900,1614765720,6730,6730,6730,6730,0
|
|
20231123,160800,1614765720,6730,6730,6730,6730,0
|
|
20231123,160700,1614765720,6730,6730,6730,6730,0
|
|
20231123,160600,1614765720,6730,6730,6730,6730,0
|
|
20231123,160500,1614765720,6730,6730,6730,6730,0
|
|
20231123,160400,1614765720,6730,6730,6730,6730,0
|
|
20231123,160300,1614765720,6730,6730,6730,6730,0
|
|
20231123,160200,1614765720,6730,6730,6730,6730,0
|
|
20231123,160100,1614765720,6730,6730,6730,6730,0
|
|
20231123,160000,1614765720,6730,6730,6730,6730,0
|
|
20231123,155900,1614765720,6730,6730,6730,6730,0
|
|
20231123,155800,1614765720,6730,6730,6730,6730,0
|
|
20231123,155700,1614765720,6730,6730,6730,6730,0
|
|
20231123,155600,1614765720,6730,6730,6730,6730,0
|
|
20231123,155500,1614765720,6730,6730,6730,6730,8008
|
|
20231123,155400,1614765720,6730,6730,6730,6730,0
|
|
20231123,155300,1614765720,6730,6730,6730,6730,0
|
|
20231123,155200,1614765720,6730,6730,6730,6730,0
|
|
20231123,155100,1614765720,6730,6730,6730,6730,0
|
|
20231123,155000,1614765720,6730,6730,6730,6730,0
|
|
20231123,154900,1614765720,6730,6730,6730,6730,0
|
|
20231123,154800,1614765720,6730,6730,6730,6730,0
|
|
20231123,154700,1614765720,6730,6730,6730,6730,0
|
|
20231123,154600,1614765720,6730,6730,6730,6730,0
|
|
20231123,154500,1614765720,6730,6730,6730,6730,0
|
|
20231123,154400,1614765720,6730,6730,6730,6730,0
|
|
20231123,154300,1614765720,6730,6730,6730,6730,0
|
|
20231123,154200,1614765720,6730,6730,6730,6730,0
|
|
20231123,154100,1614765720,6730,6730,6730,6730,0
|
|
20231123,154000,1614765720,6730,6730,6730,6730,0
|
|
20231123,153900,1614765720,6730,6730,6730,6730,0
|
|
20231123,153800,1614765720,6730,6730,6730,6730,0
|
|
20231123,153700,1614765720,6730,6730,6730,6730,0
|
|
20231123,153600,1614765720,6730,6730,6730,6730,0
|
|
20231123,153500,1614765720,6730,6730,6730,6730,0
|
|
20231123,153400,1614765720,6730,6730,6730,6730,0
|
|
20231123,153300,1614765720,6730,6730,6730,6730,0
|
|
20231123,153200,1614765720,6730,6730,6730,6730,0
|
|
20231123,153100,1614765720,6730,6730,6730,6730,0
|
|
20231123,153000,1614765720,6730,6730,6730,6730,8008
|
|
20231123,152900,1560871880,6750,6750,6750,6750,0
|
|
20231123,152800,1560871880,6750,6750,6750,6750,0
|
|
20231123,152700,1560871880,6750,6750,6750,6750,0
|
|
20231123,152600,1560871880,6750,6750,6750,6750,0
|
|
20231123,152500,1560871880,6750,6750,6750,6750,0
|
|
20231123,152400,1560871880,6750,6750,6750,6750,0
|
|
20231123,152300,1560871880,6750,6750,6750,6750,0
|
|
20231123,152200,1560871880,6750,6750,6750,6750,0
|
|
20231123,152100,1560871880,6750,6750,6750,6750,0
|
|
20231123,152000,1560871880,6750,6750,6750,6750,0
|
|
20231123,151900,1560871880,6750,6750,6750,6750,753
|
|
20231123,151800,1555789130,6750,6760,6760,6750,1001
|
|
20231123,151700,1549032080,6750,6760,6760,6750,4395
|
|
20231123,151600,1519364200,6760,6760,6760,6760,35
|
|
20231123,151500,1519127600,6760,6770,6770,6760,451
|
|
20231123,151400,1516078830,6760,6770,6770,6760,2450
|
|
20231123,151300,1499493180,6780,6760,6780,6750,3229
|
|
20231123,151200,1477633470,6760,6760,6760,6760,500
|
|
20231123,151100,1474253470,6760,6760,6760,6760,1164
|
|
20231123,151000,1466384830,6760,6760,6770,6760,3736
|
|
20231123,150900,1441129460,6770,6780,6780,6760,3954
|
|
20231123,150800,1414391480,6780,6770,6780,6770,151
|
|
20231123,150700,1413369200,6780,6780,6780,6780,10
|
|
20231123,150600,1413301400,6780,6780,6780,6780,0
|
|
20231123,150500,1413301400,6780,6790,6800,6780,33
|
|
20231123,150400,1413077620,6770,6770,6770,6770,1096
|
|
20231123,150300,1405657700,6770,6770,6770,6750,1176
|
|
20231123,150200,1397704450,6760,6760,6760,6760,3075
|
|
20231123,150100,1376917450,6760,6770,6770,6760,5231
|
|
20231123,150000,1341543250,6770,6770,6770,6770,100
|
|
20231123,145900,1340866250,6780,6780,6780,6770,499
|
|
20231123,145800,1337487490,6780,6780,6780,6780,71
|
|
20231123,145700,1337006110,6780,6780,6780,6780,10
|
|
20231123,145600,1336938310,6770,6770,6770,6770,50
|
|
20231123,145500,1336599810,6790,6790,6800,6790,59
|
|
20231123,145400,1336199190,6790,6790,6790,6790,137
|
|
20231123,145300,1335268960,6800,6770,6810,6770,5340
|
|
20231123,145200,1298988740,6750,6760,6770,6750,3671
|
|
20231123,145100,1274177770,6760,6760,6760,6760,328
|
|
20231123,145000,1271960490,6770,6760,6770,6760,151
|
|
20231123,144900,1270939720,6770,6760,6770,6760,301
|
|
20231123,144800,1268904950,6770,6770,6770,6770,262
|
|
20231123,144700,1267131210,6770,6760,6770,6760,206
|
|
20231123,144600,1265738340,6760,6760,6760,6760,134
|
|
20231123,144500,1264832500,6770,6770,6780,6770,2042
|
|
20231123,144400,1251004920,6780,6770,6780,6760,3293
|
|
20231123,144300,1228733220,6770,6770,6770,6770,76
|
|
20231123,144200,1228218700,6770,6780,6780,6770,76
|
|
20231123,144100,1227704170,6770,6770,6770,6770,5
|
|
20231123,144000,1227670320,6770,6770,6770,6770,46
|
|
20231123,143900,1227358900,6780,6770,6780,6770,190
|
|
20231123,143800,1226072100,6780,6780,6780,6780,10
|
|
20231123,143700,1226004300,6780,6780,6780,6780,12
|
|
20231123,143600,1225922940,6770,6770,6780,6770,63
|
|
20231123,143500,1225496330,6770,6770,6770,6770,460
|
|
20231123,143400,1222382130,6770,6770,6770,6770,220
|
|
20231123,143300,1220892730,6770,6770,6770,6770,0
|
|
20231123,143200,1220892730,6770,6770,6770,6770,1
|
|
20231123,143100,1220885960,6770,6770,6770,6770,1
|
|
20231123,143000,1220879190,6770,6770,6770,6770,467
|
|
20231123,142900,1217717600,6780,6780,6780,6780,20
|
|
20231123,142800,1217582000,6780,6780,6780,6780,0
|
|
20231123,142700,1217582000,6780,6780,6780,6780,981
|
|
20231123,142600,1210930820,6780,6770,6780,6770,2187
|
|
20231123,142500,1196103930,6770,6770,6770,6770,103
|
|
20231123,142400,1195406620,6780,6780,6780,6780,0
|
|
20231123,142300,1195406620,6780,6780,6780,6780,3
|
|
20231123,142200,1195386280,6760,6770,6770,6760,3294
|
|
20231123,142100,1173085970,6770,6770,6770,6770,0
|
|
20231123,142000,1173085970,6770,6770,6770,6770,0
|
|
20231123,141900,1173085970,6770,6770,6770,6770,46
|
|
20231123,141800,1172774550,6770,6780,6780,6770,60
|
|
20231123,141700,1172368320,6800,6800,6800,6800,0
|
|
20231123,141600,1172368320,6800,6760,6800,6760,950
|
|
20231123,141500,1165937620,6760,6760,6760,6760,500
|
|
20231123,141400,1162557620,6760,6770,6770,6760,500
|
|
20231123,141300,1159176770,6770,6770,6770,6770,301
|
|
20231123,141200,1157139000,6780,6770,6780,6770,104
|
|
20231123,141100,1156433920,6770,6780,6780,6770,16
|
|
20231123,141000,1156325590,6770,6770,6770,6770,701
|
|
20231123,140900,1151579820,6770,6770,6770,6770,4
|
|
20231123,140800,1151552740,6770,6770,6770,6770,412
|
|
20231123,140700,1148763500,6770,6770,6770,6770,570
|
|
20231123,140600,1144904600,6770,6770,6770,6770,0
|
|
20231123,140500,1144904600,6770,6770,6770,6770,0
|
|
20231123,140400,1144904600,6770,6770,6770,6770,200
|
|
20231123,140300,1143550600,6770,6770,6770,6770,1150
|
|
20231123,140200,1135765100,6770,6780,6780,6770,254
|
|
20231123,140100,1134044520,6770,6770,6770,6770,142
|
|
20231123,140000,1133083180,6780,6790,6790,6780,1237
|
|
20231123,135900,1124696310,6790,6790,6790,6790,101
|
|
20231123,135800,1124010520,6790,6790,6790,6790,31
|
|
20231123,135700,1123800030,6800,6800,6800,6800,0
|
|
20231123,135600,1123800030,6800,6800,6800,6800,0
|
|
20231123,135500,1123800030,6800,6800,6800,6800,50
|
|
20231123,135400,1123460030,6800,6800,6800,6800,0
|
|
20231123,135300,1123460030,6800,6800,6800,6800,0
|
|
20231123,135200,1123460030,6800,6800,6800,6800,1
|
|
20231123,135100,1123453230,6790,6780,6790,6780,211
|
|
20231123,135000,1122020550,6780,6800,6800,6780,501
|
|
20231123,134900,1118623750,6780,6780,6780,6780,1000
|
|
20231123,134800,1111843750,6800,6780,6800,6780,2
|
|
20231123,134700,1111830170,6780,6790,6790,6780,215
|
|
20231123,134600,1110371870,6780,6780,6780,6780,500
|
|
20231123,134500,1106981870,6780,6790,6790,6780,630
|
|
20231123,134400,1102709110,6780,6780,6780,6780,1
|
|
20231123,134300,1102702330,6790,6790,6790,6790,191
|
|
20231123,134200,1101405440,6810,6810,6810,6790,153
|
|
20231123,134100,1100364790,6810,6810,6810,6810,156
|
|
20231123,134000,1099302430,6810,6810,6810,6810,217
|
|
20231123,133900,1097824660,6810,6820,6820,6810,715
|
|
20231123,133800,1092952210,6820,6820,6820,6810,354
|
|
20231123,133700,1090537950,6820,6820,6820,6820,437
|
|
20231123,133600,1087557610,6820,6820,6820,6810,429
|
|
20231123,133500,1084632150,6820,6810,6820,6810,571
|
|
20231123,133400,1080741630,6810,6810,6810,6810,356
|
|
20231123,133300,1078317270,6810,6810,6810,6800,380
|
|
20231123,133200,1075729500,6810,6800,6810,6800,363
|
|
20231123,133100,1073257500,6810,6820,6820,6800,348
|
|
20231123,133000,1070887190,6820,6810,6820,6810,394
|
|
20231123,132900,1068201640,6820,6810,6820,6810,327
|
|
20231123,132800,1065974100,6810,6800,6810,6800,396
|
|
20231123,132700,1063280340,6800,6800,6800,6800,331
|
|
20231123,132600,1061029540,6800,6790,6800,6790,324
|
|
20231123,132500,1058826450,6800,6800,6800,6800,345
|
|
20231123,132400,1056480450,6800,6800,6800,6800,377
|
|
20231123,132300,1053916850,6800,6800,6800,6800,452
|
|
20231123,132200,1050843250,6800,6800,6800,6800,502
|
|
20231123,132100,1047429650,6800,6800,6800,6800,269
|
|
20231123,132000,1045600450,6790,6790,6790,6790,367
|
|
20231123,131900,1043108520,6790,6790,6790,6790,432
|
|
20231123,131800,1040175240,6790,6790,6790,6790,339
|
|
20231123,131700,1037873430,6790,6780,6790,6780,358
|
|
20231123,131600,1035445220,6780,6780,6780,6780,362
|
|
20231123,131500,1032990860,6780,6790,6790,6780,345
|
|
20231123,131400,1030650900,6790,6780,6790,6780,371
|
|
20231123,131300,1028134930,6780,6770,6780,6770,311
|
|
20231123,131200,1026028530,6770,6760,6770,6750,6197
|
|
20231123,131100,984178360,6750,6760,6760,6750,171
|
|
20231123,131000,983022410,6760,6780,6780,6760,2694
|
|
20231123,130900,964809400,6790,6790,6790,6790,0
|
|
20231123,130800,964809400,6790,6790,6790,6790,6
|
|
20231123,130700,964768660,6790,6790,6790,6790,70
|
|
20231123,130600,964293360,6760,6760,6760,6760,36
|
|
20231123,130500,964050000,6760,6760,6760,6760,405
|
|
20231123,130400,961312200,6760,6770,6770,6760,3484
|
|
20231123,130300,937755940,6770,6770,6790,6760,799
|
|
20231123,130200,932344720,6770,6780,6780,6770,14
|
|
20231123,130100,932249900,6810,6810,6810,6810,0
|
|
20231123,130000,932249900,6810,6810,6810,6810,10
|
|
20231123,125900,932181800,6820,6820,6820,6820,0
|
|
20231123,125800,932181800,6820,6800,6820,6760,10711
|
|
20231123,125700,859613200,6800,6800,6820,6800,44
|
|
20231123,125600,859313980,6800,6800,6820,6800,171
|
|
20231123,125500,858151160,6800,6790,6800,6790,2
|
|
20231123,125400,858137570,6800,6800,6800,6800,0
|
|
20231123,125300,858137570,6800,6820,6820,6800,242
|
|
20231123,125200,856491770,6820,6800,6820,6800,121
|
|
20231123,125100,855668950,6820,6790,6820,6790,501
|
|
20231123,125000,852267130,6790,6790,6790,6790,694
|
|
20231123,124900,847554870,6820,6820,6820,6820,0
|
|
20231123,124800,847554870,6820,6820,6820,6820,0
|
|
20231123,124700,847554870,6820,6820,6820,6820,6
|
|
20231123,124600,847513950,6800,6800,6820,6800,1773
|
|
20231123,124500,835457350,6800,6800,6800,6800,1
|
|
20231123,124400,835450550,6820,6820,6820,6820,0
|
|
20231123,124300,835450550,6820,6820,6820,6820,0
|
|
20231123,124200,835450550,6820,6820,6820,6820,10
|
|
20231123,124100,835382350,6800,6800,6800,6800,0
|
|
20231123,124000,835382350,6800,6800,6800,6800,82
|
|
20231123,123900,834824750,6800,6800,6800,6800,0
|
|
20231123,123800,834824750,6800,6800,6800,6800,75
|
|
20231123,123700,834314750,6800,6800,6800,6800,1100
|
|
20231123,123600,826834750,6820,6820,6820,6820,0
|
|
20231123,123500,826834750,6820,6800,6820,6800,1519
|
|
20231123,123400,816505350,6800,6800,6800,6800,2
|
|
20231123,123300,816491750,6820,6800,6820,6800,40
|
|
20231123,123200,816219550,6820,6820,6820,6820,0
|
|
20231123,123100,816219550,6820,6810,6820,6810,51
|
|
20231123,123000,815872230,6810,6810,6810,6810,0
|
|
20231123,122900,815872230,6810,6810,6810,6810,235
|
|
20231123,122800,814271880,6810,6810,6810,6810,29
|
|
20231123,122700,814074390,6810,6800,6810,6800,105
|
|
20231123,122600,813359390,6810,6810,6810,6810,0
|
|
20231123,122500,813359390,6810,6810,6810,6810,1
|
|
20231123,122400,813352580,6810,6810,6810,6810,0
|
|
20231123,122300,813352580,6810,6810,6810,6810,10
|
|
20231123,122200,813284480,6810,6810,6810,6810,0
|
|
20231123,122100,813284480,6810,6810,6810,6810,1
|
|
20231123,122000,813277670,6810,6810,6810,6810,50
|
|
20231123,121900,812937170,6810,6810,6810,6810,1110
|
|
20231123,121800,805378070,6820,6820,6820,6820,0
|
|
20231123,121700,805378070,6820,6820,6820,6820,15
|
|
20231123,121600,805275770,6820,6820,6820,6820,0
|
|
20231123,121500,805275770,6820,6820,6820,6820,0
|
|
20231123,121400,805275770,6820,6820,6820,6820,0
|
|
20231123,121300,805275770,6820,6820,6820,6820,0
|
|
20231123,121200,805275770,6820,6820,6820,6820,0
|
|
20231123,121100,805275770,6820,6820,6820,6820,0
|
|
20231123,121000,805275770,6820,6820,6820,6820,10
|
|
20231123,120900,805207570,6810,6820,6820,6810,435
|
|
20231123,120800,802244920,6820,6820,6820,6820,0
|
|
20231123,120700,802244920,6820,6820,6820,6820,0
|
|
20231123,120600,802244920,6820,6820,6820,6820,2
|
|
20231123,120500,802231280,6820,6820,6820,6820,0
|
|
20231123,120400,802231280,6820,6820,6820,6820,0
|
|
20231123,120300,802231280,6820,6820,6820,6820,0
|
|
20231123,120200,802231280,6820,6810,6820,6800,101
|
|
20231123,120100,801544350,6820,6820,6820,6820,200
|
|
20231123,120000,800180350,6820,6820,6820,6820,200
|
|
20231123,115900,798816350,6830,6830,6830,6830,30
|
|
20231123,115800,798611450,6830,6830,6830,6830,11
|
|
20231123,115700,798536320,6820,6820,6820,6820,1
|
|
20231123,115600,798529500,6830,6830,6830,6830,0
|
|
20231123,115500,798529500,6830,6810,6830,6800,3556
|
|
20231123,115400,774338650,6810,6830,6830,6810,2424
|
|
20231123,115300,757828410,6830,6830,6830,6830,10
|
|
20231123,115200,757760110,6830,6830,6830,6830,21
|
|
20231123,115100,757616680,6830,6830,6830,6830,11
|
|
20231123,115000,757541550,6830,6830,6830,6830,20
|
|
20231123,114900,757404950,6830,6830,6830,6830,10
|
|
20231123,114800,757336650,6830,6830,6830,6830,10
|
|
20231123,114700,757268350,6830,6830,6830,6830,10
|
|
20231123,114600,757200050,6830,6830,6830,6830,11
|
|
20231123,114500,757124920,6830,6830,6830,6830,10
|
|
20231123,114400,757056620,6820,6820,6820,6820,50
|
|
20231123,114300,756715620,6820,6820,6820,6820,88
|
|
20231123,114200,756115460,6820,6810,6820,6810,198
|
|
20231123,114100,754766980,6820,6820,6820,6810,23
|
|
20231123,114000,754610140,6820,6830,6830,6820,418
|
|
20231123,113900,751759280,6830,6830,6830,6830,11
|
|
20231123,113800,751684150,6810,6820,6820,6810,963
|
|
20231123,113700,745120750,6820,6830,6830,6820,582
|
|
20231123,113600,741150690,6830,6830,6830,6830,11
|
|
20231123,113500,741075560,6830,6830,6830,6830,20
|
|
20231123,113400,740938960,6830,6830,6830,6830,10
|
|
20231123,113300,740870660,6830,6830,6830,6830,10
|
|
20231123,113200,740802360,6820,6840,6840,6820,899
|
|
20231123,113100,734667170,6840,6830,6840,6830,50
|
|
20231123,113000,734325560,6830,6840,6840,6830,217
|
|
20231123,112900,732843350,6840,6840,6840,6840,10
|
|
20231123,112800,732774950,6840,6840,6840,6840,10
|
|
20231123,112700,732706550,6840,6830,6840,6830,128
|
|
20231123,112600,731832210,6840,6840,6840,6840,10
|
|
20231123,112500,731763810,6840,6840,6840,6840,11
|
|
20231123,112400,731688570,6840,6830,6840,6830,205
|
|
20231123,112300,730288320,6830,6840,6840,6830,86
|
|
20231123,112200,729700490,6840,6840,6840,6830,460
|
|
20231123,112100,726555090,6840,6830,6840,6830,140
|
|
20231123,112000,725598780,6830,6830,6830,6830,15
|
|
20231123,111900,725496330,6830,6830,6830,6830,10
|
|
20231123,111800,725428030,6830,6830,6830,6830,10
|
|
20231123,111700,725359730,6820,6820,6830,6820,222
|
|
20231123,111600,723845590,6830,6830,6830,6830,18
|
|
20231123,111500,723722650,6830,6830,6830,6830,12
|
|
20231123,111400,723640690,6830,6830,6830,6830,40
|
|
20231123,111300,723367490,6830,6830,6830,6830,10
|
|
20231123,111200,723299190,6830,6830,6830,6830,1
|
|
20231123,111100,723292360,6810,6820,6820,6810,1000
|
|
20231123,111000,716482210,6830,6830,6830,6830,11
|
|
20231123,110900,716407080,6830,6830,6830,6830,19
|
|
20231123,110800,716277310,6830,6830,6830,6830,20
|
|
20231123,110700,716140710,6830,6820,6830,6820,11
|
|
20231123,110600,716065590,6810,6820,6820,6810,100
|
|
20231123,110500,715384490,6810,6830,6830,6810,408
|
|
20231123,110400,712605880,6810,6820,6820,6810,399
|
|
20231123,110300,709885140,6830,6840,6840,6830,121
|
|
20231123,110200,709058510,6840,6840,6840,6840,10
|
|
20231123,110100,708990110,6840,6840,6840,6840,10
|
|
20231123,110000,708921710,6840,6840,6840,6840,10
|
|
20231123,105900,708853310,6830,6840,6840,6830,121
|
|
20231123,105800,708026670,6840,6840,6840,6840,10
|
|
20231123,105700,707958270,6840,6840,6840,6840,10
|
|
20231123,105600,707889870,6820,6840,6840,6820,510
|
|
20231123,105500,704410720,6840,6840,6840,6840,10
|
|
20231123,105400,704342320,6830,6840,6840,6830,76
|
|
20231123,105300,703823130,6830,6840,6840,6830,118
|
|
20231123,105200,703017090,6840,6840,6840,6840,10
|
|
20231123,105100,702948690,6840,6840,6840,6840,10
|
|
20231123,105000,702880290,6830,6840,6840,6830,24
|
|
20231123,104900,702716270,6830,6840,6840,6830,64
|
|
20231123,104800,702279040,6840,6830,6840,6830,165
|
|
20231123,104700,701151990,6840,6840,6840,6840,20
|
|
20231123,104600,701015190,6830,6830,6830,6830,333
|
|
20231123,104500,698740800,6830,6830,6830,6830,10
|
|
20231123,104400,698672500,6820,6830,6830,6820,17
|
|
20231123,104300,698556400,6820,6820,6820,6820,18
|
|
20231123,104200,698433640,6830,6830,6830,6830,15
|
|
20231123,104100,698331190,6820,6820,6820,6800,801
|
|
20231123,104000,692884070,6800,6800,6800,6800,0
|
|
20231123,103900,692884070,6800,6800,6800,6800,0
|
|
20231123,103800,692884070,6800,6830,6830,6800,148
|
|
20231123,103700,691875920,6820,6820,6820,6820,11
|
|
20231123,103600,691800900,6830,6830,6830,6830,0
|
|
20231123,103500,691800900,6830,6800,6830,6790,3530
|
|
20231123,103400,667825280,6800,6820,6820,6800,110
|
|
20231123,103300,667076960,6820,6830,6830,6820,21
|
|
20231123,103200,666933640,6810,6810,6810,6810,0
|
|
20231123,103100,666933640,6810,6810,6810,6800,314
|
|
20231123,103000,664798200,6810,6810,6810,6810,917
|
|
20231123,102900,658553430,6810,6810,6830,6800,498
|
|
20231123,102800,655163920,6810,6820,6820,6810,147
|
|
20231123,102700,654162750,6820,6820,6820,6820,10
|
|
20231123,102600,654094550,6820,6820,6820,6820,0
|
|
20231123,102500,654094550,6820,6820,6820,6800,252
|
|
20231123,102400,652380810,6800,6810,6820,6800,399
|
|
20231123,102300,649666400,6810,6820,6830,6800,165
|
|
20231123,102200,648543650,6830,6830,6830,6830,10
|
|
20231123,102100,648475350,6830,6830,6830,6830,10
|
|
20231123,102000,648407050,6830,6830,6830,6820,53
|
|
20231123,101900,648045390,6830,6830,6830,6830,21
|
|
20231123,101800,647901960,6820,6830,6830,6820,81
|
|
20231123,101700,647349330,6830,6830,6830,6830,10
|
|
20231123,101600,647281030,6820,6820,6820,6820,1
|
|
20231123,101500,647274210,6830,6820,6830,6800,3341
|
|
20231123,101400,624521870,6820,6820,6820,6820,95
|
|
20231123,101300,623873970,6810,6810,6810,6810,500
|
|
20231123,101200,620468970,6820,6830,6830,6810,170
|
|
20231123,101100,619310560,6830,6830,6830,6830,20
|
|
20231123,101000,619173960,6830,6820,6830,6820,10
|
|
20231123,100900,619105750,6820,6800,6820,6800,691
|
|
20231123,100800,614405420,6810,6800,6820,6800,203
|
|
20231123,100700,613023140,6820,6820,6820,6800,5124
|
|
20231123,100600,578117990,6830,6820,6830,6820,749
|
|
20231123,100500,573006840,6830,6830,6830,6830,11
|
|
20231123,100400,572931710,6830,6820,6830,6820,14
|
|
20231123,100300,572836120,6810,6820,6820,6810,150
|
|
20231123,100200,571813990,6830,6820,6830,6810,982
|
|
20231123,100100,565116800,6820,6820,6820,6820,10
|
|
20231123,100000,565048600,6810,6810,6820,6810,311
|
|
20231123,095900,562930590,6820,6830,6830,6820,21
|
|
20231123,095800,562787260,6830,6830,6830,6830,1500
|
|
20231123,095700,552542260,6840,6830,6840,6810,4032
|
|
20231123,095600,525029230,6840,6850,6850,6840,328
|
|
20231123,095500,522785610,6850,6850,6850,6850,58
|
|
20231123,095400,522388310,6850,6850,6850,6850,12
|
|
20231123,095300,522306110,6850,6860,6860,6850,30
|
|
20231123,095200,522100510,6860,6860,6860,6860,12
|
|
20231123,095100,522018190,6840,6860,6860,6840,588
|
|
20231123,095000,517991130,6860,6850,6860,6850,46
|
|
20231123,094900,517675770,6860,6850,6860,6850,460
|
|
20231123,094800,514524670,6860,6860,6860,6860,10
|
|
20231123,094700,514456070,6850,6860,6860,6850,15
|
|
20231123,094600,514353220,6860,6850,6860,6850,131
|
|
20231123,094500,513455560,6860,6860,6860,6850,200
|
|
20231123,094400,512084560,6860,6860,6860,6850,220
|
|
20231123,094300,510577360,6860,6850,6860,6850,1493
|
|
20231123,094200,500338820,6850,6850,6850,6850,10
|
|
20231123,094100,500270320,6850,6850,6850,6850,31
|
|
20231123,094000,500057970,6860,6860,6860,6860,0
|
|
20231123,093900,500057970,6860,6830,6860,6820,2033
|
|
20231123,093800,486122130,6840,6840,6840,6840,77
|
|
20231123,093700,485595450,6840,6840,6840,6830,257
|
|
20231123,093600,483837580,6840,6810,6840,6810,81
|
|
20231123,093500,483284380,6820,6810,6820,6810,276
|
|
20231123,093400,481404600,6810,6810,6820,6810,159
|
|
20231123,093300,480321710,6810,6820,6820,6810,65
|
|
20231123,093200,479878960,6830,6830,6830,6830,400
|
|
20231123,093100,477146960,6830,6790,6830,6790,798
|
|
20231123,093000,471726540,6790,6790,6790,6790,484
|
|
20231123,092900,468440180,6790,6790,6790,6780,1710
|
|
20231123,092800,456835100,6800,6800,6800,6800,1441
|
|
20231123,092700,447036300,6800,6830,6830,6800,514
|
|
20231123,092600,443540560,6830,6830,6830,6800,4999
|
|
20231123,092500,409496490,6830,6830,6830,6830,150
|
|
20231123,092400,408471990,6830,6820,6830,6810,1024
|
|
20231123,092300,401486620,6820,6810,6820,6810,36
|
|
20231123,092200,401241140,6820,6820,6820,6820,279
|
|
20231123,092100,399338360,6820,6820,6820,6820,22
|
|
20231123,092000,399188320,6820,6820,6820,6810,99
|
|
20231123,091900,398513860,6820,6820,6820,6810,540
|
|
20231123,091800,394836220,6820,6810,6820,6810,1418
|
|
20231123,091700,385179370,6820,6830,6830,6810,274
|
|
20231123,091600,383313000,6830,6830,6840,6830,1668
|
|
20231123,091500,371920420,6850,6840,6850,6830,240
|
|
20231123,091400,370279370,6840,6840,6840,6840,627
|
|
20231123,091300,365990690,6840,6830,6840,6820,415
|
|
20231123,091200,363156330,6830,6820,6830,6820,876
|
|
20231123,091100,357181780,6830,6830,6830,6820,169
|
|
20231123,091000,356028970,6820,6820,6840,6820,730
|
|
20231123,090900,351044180,6830,6830,6830,6830,101
|
|
20231123,090800,350354350,6820,6810,6830,6810,438
|
|
20231123,090700,347367280,6820,6810,6820,6790,2982
|
|
20231123,090600,327113110,6830,6830,6830,6820,79
|
|
20231123,090500,326573740,6830,6810,6840,6790,3978
|
|
20231123,090400,299503300,6810,6860,6870,6790,16215
|
|
20231123,090300,188936710,6830,6850,6870,6820,2043
|
|
20231123,090200,174943950,6820,6880,6880,6770,12719
|
|
20231123,090100,88187490,6850,6860,6880,6830,4108
|
|
20231123,090000,60011910,6870,6860,6870,6850,8748
|