599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,185600,660850010,6200,6200,6200,6200,2091
|
|
20231123,185500,660850010,6200,6200,6200,6200,0
|
|
20231123,185400,660850010,6200,6200,6200,6200,0
|
|
20231123,185300,660850010,6200,6200,6200,6200,0
|
|
20231123,185200,660850010,6200,6200,6200,6200,0
|
|
20231123,185100,660850010,6200,6200,6200,6200,0
|
|
20231123,185000,660850010,6200,6200,6200,6200,0
|
|
20231123,184900,660850010,6200,6200,6200,6200,0
|
|
20231123,184800,660850010,6200,6200,6200,6200,0
|
|
20231123,184700,660850010,6200,6200,6200,6200,0
|
|
20231123,184600,660850010,6200,6200,6200,6200,0
|
|
20231123,184500,660850010,6200,6200,6200,6200,0
|
|
20231123,184400,660850010,6200,6200,6200,6200,0
|
|
20231123,184300,660850010,6200,6200,6200,6200,0
|
|
20231123,184200,660850010,6200,6200,6200,6200,0
|
|
20231123,184100,660850010,6200,6200,6200,6200,0
|
|
20231123,184000,660850010,6200,6200,6200,6200,0
|
|
20231123,183900,660850010,6200,6200,6200,6200,0
|
|
20231123,183800,660850010,6200,6200,6200,6200,0
|
|
20231123,183700,660850010,6200,6200,6200,6200,0
|
|
20231123,183600,660850010,6200,6200,6200,6200,0
|
|
20231123,183500,660850010,6200,6200,6200,6200,0
|
|
20231123,183400,660850010,6200,6200,6200,6200,0
|
|
20231123,183300,660850010,6200,6200,6200,6200,0
|
|
20231123,183200,660850010,6200,6200,6200,6200,0
|
|
20231123,183100,660850010,6200,6200,6200,6200,0
|
|
20231123,183000,660850010,6200,6200,6200,6200,0
|
|
20231123,182900,660850010,6200,6200,6200,6200,0
|
|
20231123,182800,660850010,6200,6200,6200,6200,0
|
|
20231123,182700,660850010,6200,6200,6200,6200,0
|
|
20231123,182600,660850010,6200,6200,6200,6200,2091
|
|
20231123,182500,660850010,6200,6200,6200,6200,0
|
|
20231123,182400,660850010,6200,6200,6200,6200,0
|
|
20231123,182300,660850010,6200,6200,6200,6200,0
|
|
20231123,182200,660850010,6200,6200,6200,6200,0
|
|
20231123,182100,660850010,6200,6200,6200,6200,0
|
|
20231123,182000,660850010,6200,6200,6200,6200,0
|
|
20231123,181900,660850010,6200,6200,6200,6200,0
|
|
20231123,181800,660850010,6200,6200,6200,6200,0
|
|
20231123,181700,660850010,6200,6200,6200,6200,0
|
|
20231123,181600,660850010,6200,6200,6200,6200,0
|
|
20231123,181500,660850010,6200,6200,6200,6200,0
|
|
20231123,181400,660850010,6200,6200,6200,6200,0
|
|
20231123,181300,660850010,6200,6200,6200,6200,0
|
|
20231123,181200,660850010,6200,6200,6200,6200,0
|
|
20231123,181100,660850010,6200,6200,6200,6200,0
|
|
20231123,181000,660850010,6200,6200,6200,6200,0
|
|
20231123,180900,660850010,6200,6200,6200,6200,0
|
|
20231123,180800,660850010,6200,6200,6200,6200,0
|
|
20231123,180700,660850010,6200,6200,6200,6200,0
|
|
20231123,180600,660850010,6200,6200,6200,6200,0
|
|
20231123,180500,660850010,6200,6200,6200,6200,0
|
|
20231123,180400,660850010,6200,6200,6200,6200,0
|
|
20231123,180300,660850010,6200,6200,6200,6200,0
|
|
20231123,180200,660850010,6200,6200,6200,6200,0
|
|
20231123,180100,660850010,6200,6200,6200,6200,0
|
|
20231123,180000,660850010,6200,6200,6200,6200,0
|
|
20231123,175900,660850010,6200,6200,6200,6200,0
|
|
20231123,175800,660850010,6200,6200,6200,6200,0
|
|
20231123,175700,660850010,6200,6200,6200,6200,0
|
|
20231123,175600,660850010,6200,6200,6200,6200,2091
|
|
20231123,175500,660850010,6200,6200,6200,6200,0
|
|
20231123,175400,660850010,6200,6200,6200,6200,0
|
|
20231123,175300,660850010,6200,6200,6200,6200,0
|
|
20231123,175200,660850010,6200,6200,6200,6200,0
|
|
20231123,175100,660850010,6200,6200,6200,6200,0
|
|
20231123,175000,660850010,6200,6200,6200,6200,0
|
|
20231123,174900,660850010,6200,6200,6200,6200,0
|
|
20231123,174800,660850010,6200,6200,6200,6200,0
|
|
20231123,174700,660850010,6200,6200,6200,6200,0
|
|
20231123,174600,660850010,6200,6200,6200,6200,0
|
|
20231123,174500,660850010,6200,6200,6200,6200,0
|
|
20231123,174400,660850010,6200,6200,6200,6200,0
|
|
20231123,174300,660850010,6200,6200,6200,6200,0
|
|
20231123,174200,660850010,6200,6200,6200,6200,0
|
|
20231123,174100,660850010,6200,6200,6200,6200,0
|
|
20231123,174000,660850010,6200,6200,6200,6200,0
|
|
20231123,173900,660850010,6200,6200,6200,6200,0
|
|
20231123,173800,660850010,6200,6200,6200,6200,0
|
|
20231123,173700,660850010,6200,6200,6200,6200,0
|
|
20231123,173600,660850010,6200,6200,6200,6200,0
|
|
20231123,173500,660850010,6200,6200,6200,6200,0
|
|
20231123,173400,660850010,6200,6200,6200,6200,0
|
|
20231123,173300,660850010,6200,6200,6200,6200,0
|
|
20231123,173200,660850010,6200,6200,6200,6200,0
|
|
20231123,173100,660850010,6200,6200,6200,6200,0
|
|
20231123,173000,660850010,6200,6200,6200,6200,0
|
|
20231123,172900,660850010,6200,6200,6200,6200,0
|
|
20231123,172800,660850010,6200,6200,6200,6200,0
|
|
20231123,172700,660850010,6200,6200,6200,6200,0
|
|
20231123,172600,660850010,6200,6200,6200,6200,2091
|
|
20231123,172500,660850010,6200,6200,6200,6200,0
|
|
20231123,172400,660850010,6200,6200,6200,6200,0
|
|
20231123,172300,660850010,6200,6200,6200,6200,0
|
|
20231123,172200,660850010,6200,6200,6200,6200,0
|
|
20231123,172100,660850010,6200,6200,6200,6200,0
|
|
20231123,172000,660850010,6200,6200,6200,6200,0
|
|
20231123,171900,660850010,6200,6200,6200,6200,0
|
|
20231123,171800,660850010,6200,6200,6200,6200,0
|
|
20231123,171700,660850010,6200,6200,6200,6200,0
|
|
20231123,171600,660850010,6200,6200,6200,6200,0
|
|
20231123,171500,660850010,6200,6200,6200,6200,0
|
|
20231123,171400,660850010,6200,6200,6200,6200,0
|
|
20231123,171300,660850010,6200,6200,6200,6200,0
|
|
20231123,171200,660850010,6200,6200,6200,6200,0
|
|
20231123,171100,660850010,6200,6200,6200,6200,0
|
|
20231123,171000,660850010,6200,6200,6200,6200,0
|
|
20231123,170900,660850010,6200,6200,6200,6200,0
|
|
20231123,170800,660850010,6200,6200,6200,6200,0
|
|
20231123,170700,660850010,6200,6200,6200,6200,0
|
|
20231123,170600,660850010,6200,6200,6200,6200,0
|
|
20231123,170500,660850010,6200,6200,6200,6200,0
|
|
20231123,170400,660850010,6200,6200,6200,6200,0
|
|
20231123,170300,660850010,6200,6200,6200,6200,0
|
|
20231123,170200,660850010,6200,6200,6200,6200,0
|
|
20231123,170100,660850010,6200,6200,6200,6200,0
|
|
20231123,170000,660850010,6200,6200,6200,6200,0
|
|
20231123,165900,660850010,6200,6200,6200,6200,0
|
|
20231123,165800,660850010,6200,6200,6200,6200,0
|
|
20231123,165700,660850010,6200,6200,6200,6200,0
|
|
20231123,165600,660850010,6200,6200,6200,6200,2091
|
|
20231123,165500,660850010,6200,6200,6200,6200,0
|
|
20231123,165400,660850010,6200,6200,6200,6200,0
|
|
20231123,165300,660850010,6200,6200,6200,6200,0
|
|
20231123,165200,660850010,6200,6200,6200,6200,0
|
|
20231123,165100,660850010,6200,6200,6200,6200,0
|
|
20231123,165000,660850010,6200,6200,6200,6200,0
|
|
20231123,164900,660850010,6200,6200,6200,6200,0
|
|
20231123,164800,660850010,6200,6200,6200,6200,0
|
|
20231123,164700,660850010,6200,6200,6200,6200,0
|
|
20231123,164600,660850010,6200,6200,6200,6200,0
|
|
20231123,164500,660850010,6200,6200,6200,6200,0
|
|
20231123,164400,660850010,6200,6200,6200,6200,0
|
|
20231123,164300,660850010,6200,6200,6200,6200,0
|
|
20231123,164200,660850010,6200,6200,6200,6200,0
|
|
20231123,164100,660850010,6200,6200,6200,6200,0
|
|
20231123,164000,660850010,6200,6200,6200,6200,0
|
|
20231123,163900,660850010,6200,6200,6200,6200,0
|
|
20231123,163800,660850010,6200,6200,6200,6200,0
|
|
20231123,163700,660850010,6200,6200,6200,6200,0
|
|
20231123,163600,660850010,6200,6200,6200,6200,0
|
|
20231123,163500,660850010,6200,6200,6200,6200,0
|
|
20231123,163400,660850010,6200,6200,6200,6200,0
|
|
20231123,163300,660850010,6200,6200,6200,6200,0
|
|
20231123,163200,660850010,6200,6200,6200,6200,0
|
|
20231123,163100,660850010,6200,6200,6200,6200,0
|
|
20231123,163000,660850010,6200,6200,6200,6200,0
|
|
20231123,162900,660850010,6200,6200,6200,6200,0
|
|
20231123,162800,660850010,6200,6200,6200,6200,0
|
|
20231123,162700,660850010,6200,6200,6200,6200,0
|
|
20231123,162600,660850010,6200,6200,6200,6200,2091
|
|
20231123,162500,660850010,6200,6200,6200,6200,0
|
|
20231123,162400,660850010,6200,6200,6200,6200,0
|
|
20231123,162300,660850010,6200,6200,6200,6200,0
|
|
20231123,162200,660850010,6200,6200,6200,6200,0
|
|
20231123,162100,660850010,6200,6200,6200,6200,0
|
|
20231123,162000,660850010,6200,6200,6200,6200,0
|
|
20231123,161900,660850010,6200,6200,6200,6200,0
|
|
20231123,161800,660850010,6200,6200,6200,6200,0
|
|
20231123,161700,660850010,6200,6200,6200,6200,0
|
|
20231123,161600,660850010,6200,6200,6200,6200,0
|
|
20231123,161500,660850010,6200,6200,6200,6200,0
|
|
20231123,161400,660850010,6200,6200,6200,6200,0
|
|
20231123,161300,660850010,6200,6200,6200,6200,0
|
|
20231123,161200,660850010,6200,6200,6200,6200,0
|
|
20231123,161100,660850010,6200,6200,6200,6200,0
|
|
20231123,161000,660850010,6200,6200,6200,6200,0
|
|
20231123,160900,660850010,6200,6200,6200,6200,0
|
|
20231123,160800,660850010,6200,6200,6200,6200,0
|
|
20231123,160700,660850010,6200,6200,6200,6200,0
|
|
20231123,160600,660850010,6200,6200,6200,6200,0
|
|
20231123,160500,660850010,6200,6200,6200,6200,0
|
|
20231123,160400,660850010,6200,6200,6200,6200,0
|
|
20231123,160300,660850010,6200,6200,6200,6200,0
|
|
20231123,160200,660850010,6200,6200,6200,6200,0
|
|
20231123,160100,660850010,6200,6200,6200,6200,0
|
|
20231123,160000,660850010,6200,6200,6200,6200,0
|
|
20231123,155900,660850010,6200,6200,6200,6200,0
|
|
20231123,155800,660850010,6200,6200,6200,6200,0
|
|
20231123,155700,660850010,6200,6200,6200,6200,0
|
|
20231123,155600,660850010,6200,6200,6200,6200,2091
|
|
20231123,155500,660850010,6200,6200,6200,6200,0
|
|
20231123,155400,660850010,6200,6200,6200,6200,0
|
|
20231123,155300,660850010,6200,6200,6200,6200,0
|
|
20231123,155200,660850010,6200,6200,6200,6200,0
|
|
20231123,155100,660850010,6200,6200,6200,6200,0
|
|
20231123,155000,660850010,6200,6200,6200,6200,0
|
|
20231123,154900,660850010,6200,6200,6200,6200,0
|
|
20231123,154800,660850010,6200,6200,6200,6200,0
|
|
20231123,154700,660850010,6200,6200,6200,6200,0
|
|
20231123,154600,660850010,6200,6200,6200,6200,0
|
|
20231123,154500,660850010,6200,6200,6200,6200,0
|
|
20231123,154400,660850010,6200,6200,6200,6200,0
|
|
20231123,154300,660850010,6200,6200,6200,6200,0
|
|
20231123,154200,660850010,6200,6200,6200,6200,0
|
|
20231123,154100,660850010,6200,6200,6200,6200,0
|
|
20231123,154000,660850010,6200,6200,6200,6200,0
|
|
20231123,153900,660850010,6200,6200,6200,6200,0
|
|
20231123,153800,660850010,6200,6200,6200,6200,0
|
|
20231123,153700,660850010,6200,6200,6200,6200,0
|
|
20231123,153600,660850010,6200,6200,6200,6200,0
|
|
20231123,153500,660850010,6200,6200,6200,6200,0
|
|
20231123,153400,660850010,6200,6200,6200,6200,0
|
|
20231123,153300,660850010,6200,6200,6200,6200,0
|
|
20231123,153200,660850010,6200,6200,6200,6200,0
|
|
20231123,153100,660850010,6200,6200,6200,6200,0
|
|
20231123,153000,660850010,6200,6200,6200,6200,2091
|
|
20231123,152900,647885810,6190,6190,6190,6190,0
|
|
20231123,152800,647885810,6190,6190,6190,6190,0
|
|
20231123,152700,647885810,6190,6190,6190,6190,0
|
|
20231123,152600,647885810,6190,6190,6190,6190,0
|
|
20231123,152500,647885810,6190,6190,6190,6190,0
|
|
20231123,152400,647885810,6190,6190,6190,6190,0
|
|
20231123,152300,647885810,6190,6190,6190,6190,0
|
|
20231123,152200,647885810,6190,6190,6190,6190,0
|
|
20231123,152100,647885810,6190,6190,6190,6190,0
|
|
20231123,152000,647885810,6190,6190,6190,6190,0
|
|
20231123,151900,647885810,6190,6200,6200,6170,87
|
|
20231123,151800,647348930,6180,6170,6200,6170,266
|
|
20231123,151700,645706100,6170,6170,6170,6160,89
|
|
20231123,151600,645157840,6160,6160,6160,6160,0
|
|
20231123,151500,645157840,6160,6160,6160,6160,8
|
|
20231123,151400,645108560,6170,6170,6170,6170,100
|
|
20231123,151300,644491560,6170,6180,6180,6170,155
|
|
20231123,151200,643533880,6160,6160,6160,6160,136
|
|
20231123,151100,642696120,6170,6170,6170,6170,170
|
|
20231123,151000,641647220,6160,6160,6160,6160,350
|
|
20231123,150900,639491220,6160,6170,6170,6160,2000
|
|
20231123,150800,627162300,6170,6170,6170,6170,744
|
|
20231123,150700,622571820,6190,6190,6190,6190,2
|
|
20231123,150600,622559440,6190,6190,6190,6190,0
|
|
20231123,150500,622559440,6190,6190,6190,6190,10
|
|
20231123,150400,622497540,6190,6190,6190,6190,0
|
|
20231123,150300,622497540,6190,6190,6190,6190,10
|
|
20231123,150200,622435640,6180,6180,6180,6180,501
|
|
20231123,150100,619339460,6180,6180,6180,6180,0
|
|
20231123,150000,619339460,6180,6180,6180,6180,101
|
|
20231123,145900,618715280,6170,6170,6170,6170,0
|
|
20231123,145800,618715280,6170,6190,6190,6170,51
|
|
20231123,145700,618399610,6170,6170,6170,6170,12
|
|
20231123,145600,618325570,6170,6170,6170,6170,0
|
|
20231123,145500,618325570,6170,6170,6170,6170,0
|
|
20231123,145400,618325570,6170,6170,6170,6170,0
|
|
20231123,145300,618325570,6170,6170,6170,6170,0
|
|
20231123,145200,618325570,6170,6170,6170,6170,0
|
|
20231123,145100,618325570,6170,6170,6170,6170,1
|
|
20231123,145000,618319400,6200,6200,6200,6200,0
|
|
20231123,144900,618319400,6200,6200,6200,6200,0
|
|
20231123,144800,618319400,6200,6200,6200,6200,2
|
|
20231123,144700,618307000,6200,6180,6200,6170,103
|
|
20231123,144600,617671360,6200,6200,6200,6200,0
|
|
20231123,144500,617671360,6200,6200,6200,6200,38
|
|
20231123,144400,617435760,6190,6190,6200,6190,252
|
|
20231123,144300,615875870,6190,6180,6190,6180,50
|
|
20231123,144200,615566860,6180,6180,6180,6180,1
|
|
20231123,144100,615560680,6180,6170,6180,6170,163
|
|
20231123,144000,614554960,6160,6170,6170,6160,26
|
|
20231123,143900,614394790,6160,6160,6160,6160,852
|
|
20231123,143800,609146470,6170,6170,6170,6170,1
|
|
20231123,143700,609140300,6160,6170,6170,6160,22
|
|
20231123,143600,609004760,6170,6170,6170,6170,3
|
|
20231123,143500,608986250,6170,6170,6170,6170,0
|
|
20231123,143400,608986250,6170,6170,6170,6170,0
|
|
20231123,143300,608986250,6170,6170,6170,6170,0
|
|
20231123,143200,608986250,6170,6170,6170,6170,4
|
|
20231123,143100,608961570,6170,6170,6170,6170,0
|
|
20231123,143000,608961570,6170,6170,6170,6170,0
|
|
20231123,142900,608961570,6170,6170,6170,6170,0
|
|
20231123,142800,608961570,6170,6170,6170,6170,0
|
|
20231123,142700,608961570,6170,6170,6170,6170,0
|
|
20231123,142600,608961570,6170,6170,6170,6170,2
|
|
20231123,142500,608949230,6170,6170,6170,6170,202
|
|
20231123,142400,607702890,6170,6170,6170,6170,0
|
|
20231123,142300,607702890,6170,6170,6170,6170,203
|
|
20231123,142200,606450380,6170,6170,6170,6170,468
|
|
20231123,142100,603562820,6170,6170,6170,6170,1001
|
|
20231123,142000,597386650,6160,6170,6170,6160,210
|
|
20231123,141900,596092950,6170,6170,6170,6170,101
|
|
20231123,141800,595469780,6190,6190,6190,6190,1
|
|
20231123,141700,595463590,6180,6180,6180,6170,1139
|
|
20231123,141600,588432550,6180,6180,6180,6180,0
|
|
20231123,141500,588432550,6180,6180,6180,6180,0
|
|
20231123,141400,588432550,6180,6180,6180,6180,246
|
|
20231123,141300,586912270,6200,6200,6200,6200,0
|
|
20231123,141200,586912270,6200,6200,6200,6200,0
|
|
20231123,141100,586912270,6200,6190,6200,6190,2
|
|
20231123,141000,586899880,6200,6190,6200,6190,2
|
|
20231123,140900,586887490,6200,6200,6200,6200,91
|
|
20231123,140800,586323290,6180,6180,6180,6180,1
|
|
20231123,140700,586317110,6200,6200,6200,6200,0
|
|
20231123,140600,586317110,6200,6180,6200,6180,1008
|
|
20231123,140500,580087650,6200,6200,6200,6200,0
|
|
20231123,140400,580087650,6200,6200,6200,6200,0
|
|
20231123,140300,580087650,6200,6200,6200,6190,3
|
|
20231123,140200,580069060,6190,6190,6190,6190,37
|
|
20231123,140100,579840030,6200,6200,6200,6200,0
|
|
20231123,140000,579840030,6200,6200,6200,6200,0
|
|
20231123,135900,579840030,6200,6200,6200,6200,50
|
|
20231123,135800,579530030,6200,6200,6200,6200,0
|
|
20231123,135700,579530030,6200,6190,6200,6190,5
|
|
20231123,135600,579499070,6190,6190,6190,6190,3
|
|
20231123,135500,579480500,6190,6190,6190,6190,0
|
|
20231123,135400,579480500,6190,6190,6190,6190,0
|
|
20231123,135300,579480500,6190,6190,6190,6190,3
|
|
20231123,135200,579461930,6200,6200,6200,6180,5
|
|
20231123,135100,579430980,6170,6190,6200,6170,352
|
|
20231123,135000,577256430,6180,6190,6190,6180,902
|
|
20231123,134900,571677220,6200,6200,6200,6200,161
|
|
20231123,134800,570679020,6200,6200,6200,6200,0
|
|
20231123,134700,570679020,6200,6200,6200,6200,1
|
|
20231123,134600,570672820,6200,6200,6200,6200,10
|
|
20231123,134500,570610820,6200,6200,6200,6200,0
|
|
20231123,134400,570610820,6200,6200,6200,6200,644
|
|
20231123,134300,566618020,6200,6200,6200,6200,1
|
|
20231123,134200,566611820,6200,6200,6200,6200,1
|
|
20231123,134100,566605620,6200,6200,6200,6200,1
|
|
20231123,134000,566599420,6190,6200,6200,6190,479
|
|
20231123,133900,563634400,6190,6190,6190,6190,0
|
|
20231123,133800,563634400,6190,6200,6200,6190,121
|
|
20231123,133700,562884210,6210,6210,6210,6210,0
|
|
20231123,133600,562884210,6210,6210,6210,6210,0
|
|
20231123,133500,562884210,6210,6210,6210,6210,0
|
|
20231123,133400,562884210,6210,6210,6210,6210,330
|
|
20231123,133300,560834910,6210,6220,6220,6210,337
|
|
20231123,133200,558741270,6200,6210,6220,6200,28
|
|
20231123,133100,558567170,6210,6190,6210,6190,1085
|
|
20231123,133000,551849020,6180,6190,6200,6180,1119
|
|
20231123,132900,544921420,6220,6200,6220,6200,152
|
|
20231123,132800,543977500,6210,6210,6210,6200,137
|
|
20231123,132700,543127760,6200,6200,6200,6200,149
|
|
20231123,132600,542203960,6200,6200,6210,6190,6
|
|
20231123,132500,542166750,6210,6200,6210,6190,407
|
|
20231123,132400,539646330,6200,6190,6210,6190,71
|
|
20231123,132300,539206680,6190,6200,6220,6190,220
|
|
20231123,132200,537842640,6220,6210,6220,6200,15
|
|
20231123,132100,537749460,6220,6210,6220,6200,188
|
|
20231123,132000,536580620,6220,6230,6230,6200,109
|
|
20231123,131900,535903680,6220,6200,6220,6200,24
|
|
20231123,131800,535754790,6200,6200,6200,6200,0
|
|
20231123,131700,535754790,6200,6200,6200,6200,22
|
|
20231123,131600,535618390,6200,6200,6200,6200,713
|
|
20231123,131500,531197790,6210,6210,6210,6210,5
|
|
20231123,131400,531166740,6210,6200,6220,6200,11
|
|
20231123,131300,531098420,6210,6210,6210,6210,491
|
|
20231123,131200,528049310,6210,6220,6220,6210,632
|
|
20231123,131100,524124560,6210,6210,6210,6210,1
|
|
20231123,131000,524118350,6230,6210,6230,6210,48
|
|
20231123,130900,523819920,6210,6230,6230,6210,11
|
|
20231123,130800,523751410,6220,6220,6220,6220,478
|
|
20231123,130700,520778250,6220,6220,6220,6220,100
|
|
20231123,130600,520156250,6220,6220,6220,6220,99
|
|
20231123,130500,519540470,6250,6230,6250,6230,5
|
|
20231123,130400,519509250,6220,6220,6220,6220,0
|
|
20231123,130300,519509250,6220,6220,6220,6220,0
|
|
20231123,130200,519509250,6220,6230,6250,6220,676
|
|
20231123,130100,515296770,6230,6230,6230,6230,0
|
|
20231123,130000,515296770,6230,6240,6240,6230,465
|
|
20231123,125900,512399800,6230,6230,6230,6230,0
|
|
20231123,125800,512399800,6230,6230,6230,6230,0
|
|
20231123,125700,512399800,6230,6230,6230,6230,587
|
|
20231123,125600,508742790,6230,6230,6230,6230,507
|
|
20231123,125500,505584180,6230,6240,6250,6230,834
|
|
20231123,125400,500380020,6250,6250,6250,6250,50
|
|
20231123,125300,500067520,6250,6250,6250,6250,8
|
|
20231123,125200,500017520,6250,6250,6250,6250,272
|
|
20231123,125100,498317520,6250,6240,6250,6240,354
|
|
20231123,125000,496105030,6250,6250,6250,6240,250
|
|
20231123,124900,494542540,6250,6250,6250,6250,470
|
|
20231123,124800,491605040,6250,6250,6250,6250,16
|
|
20231123,124700,491505040,6250,6230,6250,6230,601
|
|
20231123,124600,487751560,6230,6230,6230,6230,0
|
|
20231123,124500,487751560,6230,6230,6230,6230,0
|
|
20231123,124400,487751560,6230,6230,6230,6230,0
|
|
20231123,124300,487751560,6230,6230,6230,6230,100
|
|
20231123,124200,487128560,6230,6230,6230,6230,0
|
|
20231123,124100,487128560,6230,6230,6230,6230,100
|
|
20231123,124000,486505560,6230,6230,6230,6220,731
|
|
20231123,123900,481951990,6230,6230,6230,6230,421
|
|
20231123,123800,479329160,6230,6230,6230,6230,1197
|
|
20231123,123700,471871850,6220,6220,6220,6220,0
|
|
20231123,123600,471871850,6220,6220,6220,6220,0
|
|
20231123,123500,471871850,6220,6230,6230,6220,500
|
|
20231123,123400,468756880,6230,6230,6230,6230,0
|
|
20231123,123300,468756880,6230,6240,6240,6230,261
|
|
20231123,123200,467130350,6240,6240,6250,6240,183
|
|
20231123,123100,465988330,6240,6240,6240,6240,324
|
|
20231123,123000,463966570,6240,6250,6250,6240,854
|
|
20231123,122900,458637510,6250,6250,6250,6250,886
|
|
20231123,122800,453100010,6250,6230,6250,6230,2453
|
|
20231123,122700,437769820,6250,6250,6250,6250,19
|
|
20231123,122600,437651070,6250,6250,6250,6250,0
|
|
20231123,122500,437651070,6250,6250,6250,6250,0
|
|
20231123,122400,437651070,6250,6230,6250,6230,3
|
|
20231123,122300,437632360,6250,6250,6250,6250,1
|
|
20231123,122200,437626110,6240,6240,6240,6230,1239
|
|
20231123,122100,429895750,6230,6230,6230,6230,0
|
|
20231123,122000,429895750,6230,6230,6230,6230,30
|
|
20231123,121900,429708850,6230,6230,6230,6230,74
|
|
20231123,121800,429247830,6220,6220,6230,6220,548
|
|
20231123,121700,425834370,6220,6220,6220,6220,20
|
|
20231123,121600,425709970,6220,6220,6220,6220,1503
|
|
20231123,121500,416361310,6220,6220,6220,6220,0
|
|
20231123,121400,416361310,6220,6220,6220,6220,0
|
|
20231123,121300,416361310,6220,6220,6220,6220,1
|
|
20231123,121200,416355090,6210,6210,6210,6210,151
|
|
20231123,121100,415417380,6210,6210,6210,6210,0
|
|
20231123,121000,415417380,6210,6210,6210,6210,394
|
|
20231123,120900,412970640,6220,6220,6220,6220,0
|
|
20231123,120800,412970640,6220,6220,6220,6220,0
|
|
20231123,120700,412970640,6220,6220,6220,6220,0
|
|
20231123,120600,412970640,6220,6220,6220,6220,1
|
|
20231123,120500,412964420,6210,6210,6210,6210,0
|
|
20231123,120400,412964420,6210,6210,6210,6210,435
|
|
20231123,120300,410263070,6220,6220,6220,6220,40
|
|
20231123,120200,410014270,6220,6210,6220,6210,149
|
|
20231123,120100,409088970,6220,6220,6220,6220,1
|
|
20231123,120000,409082750,6220,6220,6220,6220,15
|
|
20231123,115900,408989450,6220,6220,6220,6220,902
|
|
20231123,115800,403379010,6230,6230,6230,6230,1
|
|
20231123,115700,403372780,6230,6230,6230,6230,5
|
|
20231123,115600,403341630,6220,6220,6220,6220,0
|
|
20231123,115500,403341630,6220,6220,6220,6220,289
|
|
20231123,115400,401544050,6220,6220,6220,6220,0
|
|
20231123,115300,401544050,6220,6220,6220,6220,10
|
|
20231123,115200,401481850,6230,6230,6230,6230,170
|
|
20231123,115100,400422750,6230,6230,6230,6230,20
|
|
20231123,115000,400298150,6240,6240,6240,6240,44
|
|
20231123,114900,400023590,6240,6240,6240,6240,0
|
|
20231123,114800,400023590,6240,6240,6240,6240,0
|
|
20231123,114700,400023590,6240,6240,6240,6240,20
|
|
20231123,114600,399898790,6240,6240,6240,6240,0
|
|
20231123,114500,399898790,6240,6240,6240,6240,0
|
|
20231123,114400,399898790,6240,6240,6240,6240,0
|
|
20231123,114300,399898790,6240,6240,6240,6240,3
|
|
20231123,114200,399880070,6240,6240,6240,6240,0
|
|
20231123,114100,399880070,6240,6240,6240,6240,0
|
|
20231123,114000,399880070,6240,6240,6240,6240,27
|
|
20231123,113900,399711590,6240,6240,6240,6240,0
|
|
20231123,113800,399711590,6240,6240,6240,6240,0
|
|
20231123,113700,399711590,6240,6240,6240,6240,0
|
|
20231123,113600,399711590,6240,6240,6240,6240,75
|
|
20231123,113500,399243590,6240,6240,6240,6240,0
|
|
20231123,113400,399243590,6240,6240,6240,6240,12
|
|
20231123,113300,399168710,6240,6240,6240,6240,8
|
|
20231123,113200,399118790,6240,6240,6240,6240,29
|
|
20231123,113100,398937830,6240,6240,6240,6240,0
|
|
20231123,113000,398937830,6240,6240,6240,6240,0
|
|
20231123,112900,398937830,6240,6240,6240,6240,1
|
|
20231123,112800,398931590,6200,6200,6200,6200,0
|
|
20231123,112700,398931590,6200,6200,6200,6200,0
|
|
20231123,112600,398931590,6200,6200,6200,6200,0
|
|
20231123,112500,398931590,6200,6200,6200,6200,20
|
|
20231123,112400,398807590,6200,6200,6200,6200,0
|
|
20231123,112300,398807590,6200,6220,6220,6200,7162
|
|
20231123,112200,354392300,6220,6220,6220,6220,0
|
|
20231123,112100,354392300,6220,6220,6220,6220,0
|
|
20231123,112000,354392300,6220,6220,6220,6220,0
|
|
20231123,111900,354392300,6220,6230,6230,6220,1030
|
|
20231123,111800,347985580,6230,6230,6230,6230,20
|
|
20231123,111700,347860980,6230,6230,6230,6230,1
|
|
20231123,111600,347854750,6220,6220,6220,6220,740
|
|
20231123,111500,343251950,6220,6220,6220,6220,41
|
|
20231123,111400,342996930,6230,6230,6230,6230,195
|
|
20231123,111300,341782080,6240,6240,6240,6240,0
|
|
20231123,111200,341782080,6240,6240,6240,6240,0
|
|
20231123,111100,341782080,6240,6240,6240,6240,33
|
|
20231123,111000,341576160,6250,6240,6250,6240,1990
|
|
20231123,110900,329140560,6240,6240,6240,6240,0
|
|
20231123,110800,329140560,6240,6250,6250,6240,650
|
|
20231123,110700,325084290,6260,6260,6260,6260,59
|
|
20231123,110600,324714950,6250,6250,6250,6250,0
|
|
20231123,110500,324714950,6250,6250,6250,6250,15
|
|
20231123,110400,324621200,6260,6260,6260,6260,1
|
|
20231123,110300,324614940,6250,6260,6260,6250,203
|
|
20231123,110200,323346160,6260,6260,6260,6260,58
|
|
20231123,110100,322983080,6250,6250,6250,6250,20
|
|
20231123,110000,322858080,6260,6260,6260,6260,20
|
|
20231123,105900,322732880,6260,6250,6260,6250,200
|
|
20231123,105800,321482870,6250,6250,6250,6250,73
|
|
20231123,105700,321026620,6250,6250,6250,6250,152
|
|
20231123,105600,320076620,6250,6250,6250,6250,1401
|
|
20231123,105500,311320370,6250,6250,6250,6250,228
|
|
20231123,105400,309895370,6250,6250,6250,6250,0
|
|
20231123,105300,309895370,6250,6250,6250,6250,0
|
|
20231123,105200,309895370,6250,6250,6250,6250,0
|
|
20231123,105100,309895370,6250,6250,6250,6250,0
|
|
20231123,105000,309895370,6250,6250,6250,6250,0
|
|
20231123,104900,309895370,6250,6250,6250,6250,20
|
|
20231123,104800,309770370,6250,6240,6250,6240,1250
|
|
20231123,104700,301959090,6240,6240,6240,6240,100
|
|
20231123,104600,301335090,6240,6240,6240,6240,500
|
|
20231123,104500,298215090,6250,6250,6250,6250,63
|
|
20231123,104400,297821340,6250,6250,6250,6250,0
|
|
20231123,104300,297821340,6250,6250,6250,6250,22
|
|
20231123,104200,297683840,6250,6240,6250,6240,252
|
|
20231123,104100,296109350,6240,6240,6240,6240,90
|
|
20231123,104000,295547750,6240,6240,6240,6240,18
|
|
20231123,103900,295435430,6240,6240,6240,6240,1
|
|
20231123,103800,295429190,6240,6240,6240,6230,105
|
|
20231123,103700,294774000,6240,6230,6240,6230,572
|
|
20231123,103600,291204840,6230,6230,6230,6230,29
|
|
20231123,103500,291024170,6230,6230,6230,6230,250
|
|
20231123,103400,289466670,6230,6230,6230,6230,0
|
|
20231123,103300,289466670,6230,6230,6230,6230,80
|
|
20231123,103200,288968270,6230,6230,6230,6230,0
|
|
20231123,103100,288968270,6230,6230,6230,6230,0
|
|
20231123,103000,288968270,6230,6220,6230,6220,21
|
|
20231123,102900,288837490,6220,6220,6220,6220,40
|
|
20231123,102800,288588690,6220,6220,6220,6220,0
|
|
20231123,102700,288588690,6220,6220,6220,6220,0
|
|
20231123,102600,288588690,6220,6220,6220,6220,56
|
|
20231123,102500,288240370,6220,6220,6220,6220,10
|
|
20231123,102400,288178170,6220,6220,6220,6220,28
|
|
20231123,102300,288004010,6220,6220,6220,6220,41
|
|
20231123,102200,287748990,6200,6200,6200,6200,0
|
|
20231123,102100,287748990,6200,6200,6200,6200,0
|
|
20231123,102000,287748990,6200,6200,6200,6200,0
|
|
20231123,101900,287748990,6200,6210,6210,6200,91
|
|
20231123,101800,287184690,6200,6200,6200,6200,0
|
|
20231123,101700,287184690,6200,6210,6210,6190,1430
|
|
20231123,101600,278317660,6210,6220,6220,6210,51
|
|
20231123,101500,278000920,6220,6210,6220,6210,268
|
|
20231123,101400,276333970,6230,6220,6230,6220,1346
|
|
20231123,101300,267961600,6230,6230,6230,6230,0
|
|
20231123,101200,267961600,6230,6230,6230,6230,0
|
|
20231123,101100,267961600,6230,6230,6230,6230,16
|
|
20231123,101000,267861920,6230,6230,6230,6230,20
|
|
20231123,100900,267737320,6230,6240,6240,6230,5231
|
|
20231123,100800,235147890,6240,6240,6240,6240,0
|
|
20231123,100700,235147890,6240,6240,6240,6240,50
|
|
20231123,100600,234835890,6230,6230,6230,6230,11
|
|
20231123,100500,234767360,6240,6240,6240,6240,85
|
|
20231123,100400,234236960,6240,6240,6240,6240,3
|
|
20231123,100300,234218240,6230,6230,6230,6230,0
|
|
20231123,100200,234218240,6230,6240,6240,6230,800
|
|
20231123,100100,229233240,6230,6240,6240,6230,1049
|
|
20231123,100000,222689240,6250,6250,6260,6250,103
|
|
20231123,095900,222045480,6250,6250,6260,6240,354
|
|
20231123,095800,219831640,6250,6250,6250,6240,56
|
|
20231123,095700,219481650,6250,6250,6250,6250,0
|
|
20231123,095600,219481650,6250,6240,6250,6240,3
|
|
20231123,095500,219462920,6250,6250,6250,6250,830
|
|
20231123,095400,214275420,6250,6250,6250,6240,226
|
|
20231123,095300,212864170,6250,6250,6250,6250,1
|
|
20231123,095200,212857920,6240,6240,6250,6230,4682
|
|
20231123,095100,183657860,6240,6240,6240,6240,91
|
|
20231123,095000,183090020,6240,6240,6240,6240,19
|
|
20231123,094900,182971460,6240,6240,6240,6240,4
|
|
20231123,094800,182946500,6240,6240,6240,6240,38
|
|
20231123,094700,182709380,6240,6240,6240,6240,1748
|
|
20231123,094600,171801860,6230,6220,6230,6220,201
|
|
20231123,094500,170550630,6220,6220,6220,6220,93
|
|
20231123,094400,169972170,6240,6240,6240,6240,0
|
|
20231123,094300,169972170,6240,6230,6240,6230,1090
|
|
20231123,094200,163175630,6230,6230,6230,6210,26
|
|
20231123,094100,163013690,6220,6230,6230,6220,13
|
|
20231123,094000,162932710,6230,6220,6230,6220,1179
|
|
20231123,093900,155596190,6210,6210,6210,6210,100
|
|
20231123,093800,154975190,6220,6230,6230,6220,2884
|
|
20231123,093700,137033040,6230,6230,6230,6230,85
|
|
20231123,093600,136503490,6230,6220,6230,6220,6
|
|
20231123,093500,136466160,6220,6230,6230,6210,1925
|
|
20231123,093400,124498380,6240,6220,6240,6220,542
|
|
20231123,093300,121121670,6230,6220,6230,6220,27
|
|
20231123,093200,120953710,6220,6230,6230,6220,2
|
|
20231123,093100,120941260,6230,6220,6230,6220,39
|
|
20231123,093000,120698660,6220,6210,6220,6210,484
|
|
20231123,092900,117693000,6230,6220,6230,6220,31
|
|
20231123,092800,117500170,6210,6210,6210,6210,11
|
|
20231123,092700,117431860,6220,6230,6230,6220,150
|
|
20231123,092600,116498360,6210,6210,6210,6210,49
|
|
20231123,092500,116194070,6230,6230,6230,6230,100
|
|
20231123,092400,115571070,6220,6220,6220,6220,900
|
|
20231123,092300,109973070,6220,6230,6230,6220,280
|
|
20231123,092200,108229550,6240,6240,6240,6240,0
|
|
20231123,092100,108229550,6240,6240,6240,6240,1
|
|
20231123,092000,108223310,6240,6250,6260,6240,177
|
|
20231123,091900,107117730,6250,6250,6250,6250,636
|
|
20231123,091800,103142730,6260,6260,6260,6260,100
|
|
20231123,091700,102516730,6260,6260,6260,6250,470
|
|
20231123,091600,99574580,6260,6260,6270,6260,34
|
|
20231123,091500,99361710,6270,6260,6270,6250,357
|
|
20231123,091400,97124950,6270,6240,6270,6240,2042
|
|
20231123,091300,84352670,6240,6250,6250,6240,196
|
|
20231123,091200,83129040,6250,6240,6250,6210,2121
|
|
20231123,091100,69883990,6240,6230,6240,6230,1615
|
|
20231123,091000,59816390,6230,6210,6230,6210,1199
|
|
20231123,090900,52357180,6210,6220,6220,6200,588
|
|
20231123,090800,48704990,6220,6200,6220,6200,1658
|
|
20231123,090700,38411630,6210,6190,6220,6190,43
|
|
20231123,090600,38144730,6220,6170,6230,6170,2558
|
|
20231123,090500,22281380,6170,6170,6170,6150,1012
|
|
20231123,090400,16056010,6170,6170,6180,6170,1234
|
|
20231123,090300,8441850,6170,6170,6170,6170,53
|
|
20231123,090200,8114840,6160,6160,6160,6160,186
|
|
20231123,090100,6969080,6160,6150,6160,6130,1001
|
|
20231123,090000,825440,6160,6160,6160,6160,134
|