582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,183900,394803500,7230,7230,7230,7230,732
|
|
20231122,183800,394803500,7230,7230,7230,7230,0
|
|
20231122,183700,394803500,7230,7230,7230,7230,0
|
|
20231122,183600,394803500,7230,7230,7230,7230,0
|
|
20231122,183500,394803500,7230,7230,7230,7230,0
|
|
20231122,183400,394803500,7230,7230,7230,7230,0
|
|
20231122,183300,394803500,7230,7230,7230,7230,0
|
|
20231122,183200,394803500,7230,7230,7230,7230,0
|
|
20231122,183100,394803500,7230,7230,7230,7230,0
|
|
20231122,183000,394803500,7230,7230,7230,7230,0
|
|
20231122,182900,394803500,7230,7230,7230,7230,0
|
|
20231122,182800,394803500,7230,7230,7230,7230,0
|
|
20231122,182700,394803500,7230,7230,7230,7230,0
|
|
20231122,182600,394803500,7230,7230,7230,7230,0
|
|
20231122,182500,394803500,7230,7230,7230,7230,0
|
|
20231122,182400,394803500,7230,7230,7230,7230,0
|
|
20231122,182300,394803500,7230,7230,7230,7230,0
|
|
20231122,182200,394803500,7230,7230,7230,7230,0
|
|
20231122,182100,394803500,7230,7230,7230,7230,0
|
|
20231122,182000,394803500,7230,7230,7230,7230,0
|
|
20231122,181900,394803500,7230,7230,7230,7230,0
|
|
20231122,181800,394803500,7230,7230,7230,7230,0
|
|
20231122,181700,394803500,7230,7230,7230,7230,0
|
|
20231122,181600,394803500,7230,7230,7230,7230,0
|
|
20231122,181500,394803500,7230,7230,7230,7230,0
|
|
20231122,181400,394803500,7230,7230,7230,7230,0
|
|
20231122,181300,394803500,7230,7230,7230,7230,0
|
|
20231122,181200,394803500,7230,7230,7230,7230,0
|
|
20231122,181100,394803500,7230,7230,7230,7230,0
|
|
20231122,181000,394803500,7230,7230,7230,7230,0
|
|
20231122,180900,394803500,7230,7230,7230,7230,732
|
|
20231122,180800,394803500,7230,7230,7230,7230,0
|
|
20231122,180700,394803500,7230,7230,7230,7230,0
|
|
20231122,180600,394803500,7230,7230,7230,7230,0
|
|
20231122,180500,394803500,7230,7230,7230,7230,0
|
|
20231122,180400,394803500,7230,7230,7230,7230,0
|
|
20231122,180300,394803500,7230,7230,7230,7230,0
|
|
20231122,180200,394803500,7230,7230,7230,7230,0
|
|
20231122,180100,394803500,7230,7230,7230,7230,0
|
|
20231122,180000,394803500,7230,7230,7230,7230,0
|
|
20231122,175900,394803500,7230,7230,7230,7230,0
|
|
20231122,175800,394803500,7230,7230,7230,7230,0
|
|
20231122,175700,394803500,7230,7230,7230,7230,0
|
|
20231122,175600,394803500,7230,7230,7230,7230,0
|
|
20231122,175500,394803500,7230,7230,7230,7230,0
|
|
20231122,175400,394803500,7230,7230,7230,7230,0
|
|
20231122,175300,394803500,7230,7230,7230,7230,0
|
|
20231122,175200,394803500,7230,7230,7230,7230,0
|
|
20231122,175100,394803500,7230,7230,7230,7230,0
|
|
20231122,175000,394803500,7230,7230,7230,7230,0
|
|
20231122,174900,394803500,7230,7230,7230,7230,0
|
|
20231122,174800,394803500,7230,7230,7230,7230,0
|
|
20231122,174700,394803500,7230,7230,7230,7230,0
|
|
20231122,174600,394803500,7230,7230,7230,7230,0
|
|
20231122,174500,394803500,7230,7230,7230,7230,0
|
|
20231122,174400,394803500,7230,7230,7230,7230,0
|
|
20231122,174300,394803500,7230,7230,7230,7230,0
|
|
20231122,174200,394803500,7230,7230,7230,7230,0
|
|
20231122,174100,394803500,7230,7230,7230,7230,0
|
|
20231122,174000,394803500,7230,7230,7230,7230,0
|
|
20231122,173900,394803500,7230,7230,7230,7230,732
|
|
20231122,173800,394803500,7230,7230,7230,7230,0
|
|
20231122,173700,394803500,7230,7230,7230,7230,0
|
|
20231122,173600,394803500,7230,7230,7230,7230,0
|
|
20231122,173500,394803500,7230,7230,7230,7230,0
|
|
20231122,173400,394803500,7230,7230,7230,7230,0
|
|
20231122,173300,394803500,7230,7230,7230,7230,0
|
|
20231122,173200,394803500,7230,7230,7230,7230,0
|
|
20231122,173100,394803500,7230,7230,7230,7230,0
|
|
20231122,173000,394803500,7230,7230,7230,7230,0
|
|
20231122,172900,394803500,7230,7230,7230,7230,0
|
|
20231122,172800,394803500,7230,7230,7230,7230,0
|
|
20231122,172700,394803500,7230,7230,7230,7230,0
|
|
20231122,172600,394803500,7230,7230,7230,7230,0
|
|
20231122,172500,394803500,7230,7230,7230,7230,0
|
|
20231122,172400,394803500,7230,7230,7230,7230,0
|
|
20231122,172300,394803500,7230,7230,7230,7230,0
|
|
20231122,172200,394803500,7230,7230,7230,7230,0
|
|
20231122,172100,394803500,7230,7230,7230,7230,0
|
|
20231122,172000,394803500,7230,7230,7230,7230,0
|
|
20231122,171900,394803500,7230,7230,7230,7230,0
|
|
20231122,171800,394803500,7230,7230,7230,7230,0
|
|
20231122,171700,394803500,7230,7230,7230,7230,0
|
|
20231122,171600,394803500,7230,7230,7230,7230,0
|
|
20231122,171500,394803500,7230,7230,7230,7230,0
|
|
20231122,171400,394803500,7230,7230,7230,7230,0
|
|
20231122,171300,394803500,7230,7230,7230,7230,0
|
|
20231122,171200,394803500,7230,7230,7230,7230,0
|
|
20231122,171100,394803500,7230,7230,7230,7230,0
|
|
20231122,171000,394803500,7230,7230,7230,7230,0
|
|
20231122,170900,394803500,7230,7230,7230,7230,732
|
|
20231122,170800,394803500,7230,7230,7230,7230,0
|
|
20231122,170700,394803500,7230,7230,7230,7230,0
|
|
20231122,170600,394803500,7230,7230,7230,7230,0
|
|
20231122,170500,394803500,7230,7230,7230,7230,0
|
|
20231122,170400,394803500,7230,7230,7230,7230,0
|
|
20231122,170300,394803500,7230,7230,7230,7230,0
|
|
20231122,170200,394803500,7230,7230,7230,7230,0
|
|
20231122,170100,394803500,7230,7230,7230,7230,0
|
|
20231122,170000,394803500,7230,7230,7230,7230,0
|
|
20231122,165900,394803500,7230,7230,7230,7230,0
|
|
20231122,165800,394803500,7230,7230,7230,7230,0
|
|
20231122,165700,394803500,7230,7230,7230,7230,0
|
|
20231122,165600,394803500,7230,7230,7230,7230,0
|
|
20231122,165500,394803500,7230,7230,7230,7230,0
|
|
20231122,165400,394803500,7230,7230,7230,7230,0
|
|
20231122,165300,394803500,7230,7230,7230,7230,0
|
|
20231122,165200,394803500,7230,7230,7230,7230,0
|
|
20231122,165100,394803500,7230,7230,7230,7230,0
|
|
20231122,165000,394803500,7230,7230,7230,7230,0
|
|
20231122,164900,394803500,7230,7230,7230,7230,0
|
|
20231122,164800,394803500,7230,7230,7230,7230,0
|
|
20231122,164700,394803500,7230,7230,7230,7230,0
|
|
20231122,164600,394803500,7230,7230,7230,7230,0
|
|
20231122,164500,394803500,7230,7230,7230,7230,0
|
|
20231122,164400,394803500,7230,7230,7230,7230,0
|
|
20231122,164300,394803500,7230,7230,7230,7230,0
|
|
20231122,164200,394803500,7230,7230,7230,7230,0
|
|
20231122,164100,394803500,7230,7230,7230,7230,0
|
|
20231122,164000,394803500,7230,7230,7230,7230,0
|
|
20231122,163900,394803500,7230,7230,7230,7230,732
|
|
20231122,163800,394803500,7230,7230,7230,7230,0
|
|
20231122,163700,394803500,7230,7230,7230,7230,0
|
|
20231122,163600,394803500,7230,7230,7230,7230,0
|
|
20231122,163500,394803500,7230,7230,7230,7230,0
|
|
20231122,163400,394803500,7230,7230,7230,7230,0
|
|
20231122,163300,394803500,7230,7230,7230,7230,0
|
|
20231122,163200,394803500,7230,7230,7230,7230,0
|
|
20231122,163100,394803500,7230,7230,7230,7230,0
|
|
20231122,163000,394803500,7230,7230,7230,7230,0
|
|
20231122,162900,394803500,7230,7230,7230,7230,0
|
|
20231122,162800,394803500,7230,7230,7230,7230,0
|
|
20231122,162700,394803500,7230,7230,7230,7230,0
|
|
20231122,162600,394803500,7230,7230,7230,7230,0
|
|
20231122,162500,394803500,7230,7230,7230,7230,0
|
|
20231122,162400,394803500,7230,7230,7230,7230,0
|
|
20231122,162300,394803500,7230,7230,7230,7230,0
|
|
20231122,162200,394803500,7230,7230,7230,7230,0
|
|
20231122,162100,394803500,7230,7230,7230,7230,0
|
|
20231122,162000,394803500,7230,7230,7230,7230,0
|
|
20231122,161900,394803500,7230,7230,7230,7230,0
|
|
20231122,161800,394803500,7230,7230,7230,7230,0
|
|
20231122,161700,394803500,7230,7230,7230,7230,0
|
|
20231122,161600,394803500,7230,7230,7230,7230,0
|
|
20231122,161500,394803500,7230,7230,7230,7230,0
|
|
20231122,161400,394803500,7230,7230,7230,7230,0
|
|
20231122,161300,394803500,7230,7230,7230,7230,0
|
|
20231122,161200,394803500,7230,7230,7230,7230,0
|
|
20231122,161100,394803500,7230,7230,7230,7230,0
|
|
20231122,161000,394803500,7230,7230,7230,7230,0
|
|
20231122,160900,394803500,7230,7230,7230,7230,732
|
|
20231122,160800,394803500,7230,7230,7230,7230,0
|
|
20231122,160700,394803500,7230,7230,7230,7230,0
|
|
20231122,160600,394803500,7230,7230,7230,7230,0
|
|
20231122,160500,394803500,7230,7230,7230,7230,0
|
|
20231122,160400,394803500,7230,7230,7230,7230,0
|
|
20231122,160300,394803500,7230,7230,7230,7230,0
|
|
20231122,160200,394803500,7230,7230,7230,7230,0
|
|
20231122,160100,394803500,7230,7230,7230,7230,0
|
|
20231122,160000,394803500,7230,7230,7230,7230,0
|
|
20231122,155900,394803500,7230,7230,7230,7230,0
|
|
20231122,155800,394803500,7230,7230,7230,7230,0
|
|
20231122,155700,394803500,7230,7230,7230,7230,0
|
|
20231122,155600,394803500,7230,7230,7230,7230,0
|
|
20231122,155500,394803500,7230,7230,7230,7230,0
|
|
20231122,155400,394803500,7230,7230,7230,7230,0
|
|
20231122,155300,394803500,7230,7230,7230,7230,0
|
|
20231122,155200,394803500,7230,7230,7230,7230,0
|
|
20231122,155100,394803500,7230,7230,7230,7230,0
|
|
20231122,155000,394803500,7230,7230,7230,7230,0
|
|
20231122,154900,394803500,7230,7230,7230,7230,0
|
|
20231122,154800,394803500,7230,7230,7230,7230,0
|
|
20231122,154700,394803500,7230,7230,7230,7230,0
|
|
20231122,154600,394803500,7230,7230,7230,7230,0
|
|
20231122,154500,394803500,7230,7230,7230,7230,0
|
|
20231122,154400,394803500,7230,7230,7230,7230,0
|
|
20231122,154300,394803500,7230,7230,7230,7230,0
|
|
20231122,154200,394803500,7230,7230,7230,7230,0
|
|
20231122,154100,394803500,7230,7230,7230,7230,0
|
|
20231122,154000,394803500,7230,7230,7230,7230,0
|
|
20231122,153900,394803500,7230,7230,7230,7230,732
|
|
20231122,153800,394803500,7230,7230,7230,7230,0
|
|
20231122,153700,394803500,7230,7230,7230,7230,0
|
|
20231122,153600,394803500,7230,7230,7230,7230,0
|
|
20231122,153500,394803500,7230,7230,7230,7230,0
|
|
20231122,153400,394803500,7230,7230,7230,7230,0
|
|
20231122,153300,394803500,7230,7230,7230,7230,0
|
|
20231122,153200,394803500,7230,7230,7230,7230,0
|
|
20231122,153100,394803500,7230,7230,7230,7230,0
|
|
20231122,153000,394803500,7230,7230,7230,7230,732
|
|
20231122,152900,389511140,7230,7230,7230,7230,0
|
|
20231122,152800,389511140,7230,7230,7230,7230,0
|
|
20231122,152700,389511140,7230,7230,7230,7230,0
|
|
20231122,152600,389511140,7230,7230,7230,7230,0
|
|
20231122,152500,389511140,7230,7230,7230,7230,0
|
|
20231122,152400,389511140,7230,7230,7230,7230,0
|
|
20231122,152300,389511140,7230,7230,7230,7230,0
|
|
20231122,152200,389511140,7230,7230,7230,7230,0
|
|
20231122,152100,389511140,7230,7230,7230,7230,0
|
|
20231122,152000,389511140,7230,7230,7230,7230,0
|
|
20231122,151900,389511140,7230,7230,7230,7230,12
|
|
20231122,151800,389424380,7230,7230,7230,7230,0
|
|
20231122,151700,389424380,7230,7230,7230,7230,0
|
|
20231122,151600,389424380,7230,7230,7230,7230,1
|
|
20231122,151500,389417150,7190,7220,7220,7190,980
|
|
20231122,151400,382361980,7210,7210,7210,7210,285
|
|
20231122,151300,380307130,7230,7230,7230,7230,1
|
|
20231122,151200,380299900,7230,7230,7230,7230,6
|
|
20231122,151100,380256520,7230,7220,7230,7220,12
|
|
20231122,151000,380169770,7210,7210,7210,7210,0
|
|
20231122,150900,380169770,7210,7220,7220,7210,138
|
|
20231122,150800,379174380,7220,7220,7220,7220,1
|
|
20231122,150700,379167160,7230,7230,7230,7230,20
|
|
20231122,150600,379022560,7230,7230,7230,7230,135
|
|
20231122,150500,378046510,7220,7220,7220,7220,5
|
|
20231122,150400,378010410,7230,7230,7230,7230,50
|
|
20231122,150300,377648910,7230,7230,7230,7230,1
|
|
20231122,150200,377641680,7210,7210,7210,7210,0
|
|
20231122,150100,377641680,7210,7210,7210,7210,502
|
|
20231122,150000,374022260,7220,7220,7220,7220,5
|
|
20231122,145900,373986160,7240,7240,7240,7240,0
|
|
20231122,145800,373986160,7240,7240,7240,7240,14
|
|
20231122,145700,373884800,7220,7220,7220,7220,28
|
|
20231122,145600,373682640,7200,7200,7200,7200,127
|
|
20231122,145500,372768240,7200,7240,7250,7200,2074
|
|
20231122,145400,357784270,7240,7240,7240,7240,1
|
|
20231122,145300,357777030,7230,7250,7250,7230,50
|
|
20231122,145200,357414930,7250,7250,7250,7250,140
|
|
20231122,145100,356399930,7250,7250,7250,7250,0
|
|
20231122,145000,356399930,7250,7250,7250,7250,0
|
|
20231122,144900,356399930,7250,7250,7250,7250,1
|
|
20231122,144800,356392680,7220,7250,7250,7220,22
|
|
20231122,144700,356233210,7250,7250,7250,7250,0
|
|
20231122,144600,356233210,7250,7250,7250,7250,0
|
|
20231122,144500,356233210,7250,7250,7250,7250,0
|
|
20231122,144400,356233210,7250,7260,7260,7230,647
|
|
20231122,144300,351554030,7240,7240,7240,7240,95
|
|
20231122,144200,350866230,7260,7260,7260,7260,0
|
|
20231122,144100,350866230,7260,7260,7260,7260,0
|
|
20231122,144000,350866230,7260,7260,7260,7260,0
|
|
20231122,143900,350866230,7260,7240,7260,7240,5
|
|
20231122,143800,350829950,7240,7240,7240,7240,0
|
|
20231122,143700,350829950,7240,7240,7240,7240,690
|
|
20231122,143600,345834350,7240,7240,7240,7240,0
|
|
20231122,143500,345834350,7240,7240,7240,7240,0
|
|
20231122,143400,345834350,7240,7240,7240,7240,0
|
|
20231122,143300,345834350,7240,7230,7240,7220,97
|
|
20231122,143200,345133570,7230,7260,7260,7230,269
|
|
20231122,143100,343186990,7280,7270,7280,7270,1000
|
|
20231122,143000,335908310,7270,7270,7270,7270,1
|
|
20231122,142900,335901040,7250,7250,7250,7250,3
|
|
20231122,142800,335879290,7250,7250,7250,7250,0
|
|
20231122,142700,335879290,7250,7250,7250,7250,27
|
|
20231122,142600,335683540,7270,7270,7270,7270,15
|
|
20231122,142500,335574490,7240,7240,7240,7240,691
|
|
20231122,142400,330571650,7240,7240,7240,7240,0
|
|
20231122,142300,330571650,7240,7240,7240,7240,0
|
|
20231122,142200,330571650,7240,7240,7240,7240,313
|
|
20231122,142100,328305530,7240,7240,7240,7240,15
|
|
20231122,142000,328196930,7250,7260,7260,7250,1472
|
|
20231122,141900,317524830,7260,7260,7260,7260,0
|
|
20231122,141800,317524830,7260,7260,7260,7260,0
|
|
20231122,141700,317524830,7260,7260,7260,7260,0
|
|
20231122,141600,317524830,7260,7260,7260,7260,68
|
|
20231122,141500,317031150,7250,7250,7250,7250,0
|
|
20231122,141400,317031150,7250,7250,7250,7250,0
|
|
20231122,141300,317031150,7250,7250,7250,7250,0
|
|
20231122,141200,317031150,7250,7250,7250,7250,0
|
|
20231122,141100,317031150,7250,7250,7250,7250,0
|
|
20231122,141000,317031150,7250,7250,7250,7250,0
|
|
20231122,140900,317031150,7250,7250,7250,7250,0
|
|
20231122,140800,317031150,7250,7250,7250,7250,0
|
|
20231122,140700,317031150,7250,7250,7250,7250,0
|
|
20231122,140600,317031150,7250,7250,7250,7250,0
|
|
20231122,140500,317031150,7250,7250,7250,7250,56
|
|
20231122,140400,316625150,7250,7250,7250,7250,2
|
|
20231122,140300,316610650,7240,7240,7240,7240,0
|
|
20231122,140200,316610650,7240,7240,7240,7240,0
|
|
20231122,140100,316610650,7240,7240,7240,7240,0
|
|
20231122,140000,316610650,7240,7240,7240,7240,0
|
|
20231122,135900,316610650,7240,7240,7240,7240,1
|
|
20231122,135800,316603410,7230,7230,7230,7230,120
|
|
20231122,135700,315735810,7240,7250,7250,7240,281
|
|
20231122,135600,313701130,7250,7250,7250,7250,76
|
|
20231122,135500,313150130,7250,7250,7250,7250,0
|
|
20231122,135400,313150130,7250,7250,7250,7240,341
|
|
20231122,135300,310678580,7250,7250,7250,7250,0
|
|
20231122,135200,310678580,7250,7250,7250,7250,0
|
|
20231122,135100,310678580,7250,7250,7250,7250,0
|
|
20231122,135000,310678580,7250,7250,7250,7250,1
|
|
20231122,134900,310671330,7300,7300,7300,7300,0
|
|
20231122,134800,310671330,7300,7300,7300,7300,0
|
|
20231122,134700,310671330,7300,7280,7300,7280,235
|
|
20231122,134600,308958330,7240,7240,7240,7240,573
|
|
20231122,134500,304809810,7230,7230,7230,7230,59
|
|
20231122,134400,304383240,7220,7220,7220,7220,0
|
|
20231122,134300,304383240,7220,7220,7220,7220,250
|
|
20231122,134200,302578240,7220,7220,7220,7220,0
|
|
20231122,134100,302578240,7220,7220,7220,7220,0
|
|
20231122,134000,302578240,7220,7220,7220,7220,0
|
|
20231122,133900,302578240,7220,7220,7220,7220,0
|
|
20231122,133800,302578240,7220,7220,7220,7220,0
|
|
20231122,133700,302578240,7220,7220,7220,7220,0
|
|
20231122,133600,302578240,7220,7220,7220,7220,0
|
|
20231122,133500,302578240,7220,7220,7220,7220,107
|
|
20231122,133400,301805700,7220,7220,7220,7220,300
|
|
20231122,133300,299639700,7220,7200,7220,7200,424
|
|
20231122,133200,296582900,7220,7210,7220,7210,271
|
|
20231122,133100,294628980,7210,7230,7230,7210,1283
|
|
20231122,133000,285378180,7220,7220,7220,7220,0
|
|
20231122,132900,285378180,7220,7220,7220,7220,0
|
|
20231122,132800,285378180,7220,7220,7220,7220,0
|
|
20231122,132700,285378180,7220,7220,7220,7220,2
|
|
20231122,132600,285363740,7230,7230,7230,7230,0
|
|
20231122,132500,285363740,7230,7230,7230,7230,2
|
|
20231122,132400,285349280,7210,7230,7230,7210,88
|
|
20231122,132300,284714420,7220,7230,7230,7220,14
|
|
20231122,132200,284613330,7220,7220,7220,7220,21
|
|
20231122,132100,284461710,7230,7230,7230,7230,5
|
|
20231122,132000,284425560,7230,7230,7230,7230,0
|
|
20231122,131900,284425560,7230,7230,7230,7230,0
|
|
20231122,131800,284425560,7230,7230,7230,7230,152
|
|
20231122,131700,283326600,7240,7240,7240,7240,0
|
|
20231122,131600,283326600,7240,7240,7240,7240,0
|
|
20231122,131500,283326600,7240,7240,7240,7240,0
|
|
20231122,131400,283326600,7240,7240,7240,7240,0
|
|
20231122,131300,283326600,7240,7230,7240,7230,2
|
|
20231122,131200,283312130,7230,7230,7230,7230,178
|
|
20231122,131100,282025190,7230,7230,7230,7230,0
|
|
20231122,131000,282025190,7230,7230,7230,7230,0
|
|
20231122,130900,282025190,7230,7230,7230,7230,0
|
|
20231122,130800,282025190,7230,7230,7230,7230,2
|
|
20231122,130700,282010730,7230,7230,7230,7230,15
|
|
20231122,130600,281902280,7230,7230,7230,7230,0
|
|
20231122,130500,281902280,7230,7230,7230,7230,0
|
|
20231122,130400,281902280,7230,7230,7230,7230,0
|
|
20231122,130300,281902280,7230,7230,7230,7230,0
|
|
20231122,130200,281902280,7230,7230,7230,7230,0
|
|
20231122,130100,281902280,7230,7240,7240,7230,532
|
|
20231122,130000,278055880,7250,7250,7250,7250,0
|
|
20231122,125900,278055880,7250,7250,7250,7250,0
|
|
20231122,125800,278055880,7250,7240,7250,7240,36
|
|
20231122,125700,277794940,7240,7240,7240,7240,0
|
|
20231122,125600,277794940,7240,7240,7240,7240,151
|
|
20231122,125500,276701700,7270,7270,7270,7270,17
|
|
20231122,125400,276578110,7240,7240,7240,7240,0
|
|
20231122,125300,276578110,7240,7240,7240,7240,0
|
|
20231122,125200,276578110,7240,7240,7240,7240,0
|
|
20231122,125100,276578110,7240,7240,7240,7240,0
|
|
20231122,125000,276578110,7240,7230,7240,7230,141
|
|
20231122,124900,275557280,7290,7230,7290,7230,807
|
|
20231122,124800,269686240,7240,7240,7240,7240,0
|
|
20231122,124700,269686240,7240,7240,7240,7240,0
|
|
20231122,124600,269686240,7240,7240,7240,7240,0
|
|
20231122,124500,269686240,7240,7240,7240,7240,0
|
|
20231122,124400,269686240,7240,7240,7240,7240,1
|
|
20231122,124300,269679000,7210,7210,7210,7210,602
|
|
20231122,124200,265338580,7210,7240,7240,7210,17
|
|
20231122,124100,265215980,7210,7210,7210,7210,40
|
|
20231122,124000,264927580,7240,7240,7240,7240,0
|
|
20231122,123900,264927580,7240,7240,7240,7240,10
|
|
20231122,123800,264855180,7240,7240,7240,7240,19
|
|
20231122,123700,264717620,7240,7240,7240,7240,0
|
|
20231122,123600,264717620,7240,7240,7240,7240,0
|
|
20231122,123500,264717620,7240,7240,7240,7240,0
|
|
20231122,123400,264717620,7240,7210,7240,7210,519
|
|
20231122,123300,260975580,7220,7220,7220,7220,0
|
|
20231122,123200,260975580,7220,7220,7220,7220,20
|
|
20231122,123100,260831180,7230,7230,7230,7230,0
|
|
20231122,123000,260831180,7230,7230,7230,7230,0
|
|
20231122,122900,260831180,7230,7230,7230,7230,127
|
|
20231122,122800,259912970,7230,7230,7230,7230,35
|
|
20231122,122700,259659920,7220,7220,7220,7220,5
|
|
20231122,122600,259623820,7210,7210,7210,7210,0
|
|
20231122,122500,259623820,7210,7210,7210,7210,0
|
|
20231122,122400,259623820,7210,7210,7210,7210,0
|
|
20231122,122300,259623820,7210,7210,7210,7210,0
|
|
20231122,122200,259623820,7210,7230,7230,7210,26
|
|
20231122,122100,259435930,7230,7230,7230,7230,0
|
|
20231122,122000,259435930,7230,7230,7230,7230,0
|
|
20231122,121900,259435930,7230,7230,7230,7230,0
|
|
20231122,121800,259435930,7230,7230,7230,7230,0
|
|
20231122,121700,259435930,7230,7230,7230,7230,0
|
|
20231122,121600,259435930,7230,7230,7230,7230,0
|
|
20231122,121500,259435930,7230,7230,7230,7230,0
|
|
20231122,121400,259435930,7230,7230,7230,7230,0
|
|
20231122,121300,259435930,7230,7230,7230,7230,0
|
|
20231122,121200,259435930,7230,7230,7230,7230,1
|
|
20231122,121100,259428700,7220,7230,7230,7220,218
|
|
20231122,121000,257854410,7220,7220,7220,7220,0
|
|
20231122,120900,257854410,7220,7220,7220,7220,0
|
|
20231122,120800,257854410,7220,7220,7220,7220,0
|
|
20231122,120700,257854410,7220,7220,7220,7220,0
|
|
20231122,120600,257854410,7220,7220,7220,7220,747
|
|
20231122,120500,252461070,7220,7220,7220,7220,0
|
|
20231122,120400,252461070,7220,7220,7220,7220,30
|
|
20231122,120300,252244470,7210,7210,7210,7210,0
|
|
20231122,120200,252244470,7210,7210,7210,7210,146
|
|
20231122,120100,251191810,7200,7200,7200,7200,0
|
|
20231122,120000,251191810,7200,7200,7200,7200,300
|
|
20231122,115900,249031810,7200,7200,7200,7200,0
|
|
20231122,115800,249031810,7200,7200,7200,7200,0
|
|
20231122,115700,249031810,7200,7200,7200,7200,100
|
|
20231122,115600,248311810,7200,7200,7200,7200,10
|
|
20231122,115500,248239810,7200,7200,7200,7200,0
|
|
20231122,115400,248239810,7200,7200,7200,7200,5
|
|
20231122,115300,248203810,7200,7200,7200,7200,5
|
|
20231122,115200,248167810,7200,7200,7200,7200,0
|
|
20231122,115100,248167810,7200,7200,7200,7200,1503
|
|
20231122,115000,237346210,7190,7190,7190,7190,0
|
|
20231122,114900,237346210,7190,7190,7190,7190,0
|
|
20231122,114800,237346210,7190,7190,7190,7190,102
|
|
20231122,114700,236612830,7200,7200,7200,7200,0
|
|
20231122,114600,236612830,7200,7190,7200,7190,122
|
|
20231122,114500,235735640,7200,7200,7200,7200,0
|
|
20231122,114400,235735640,7200,7200,7200,7200,0
|
|
20231122,114300,235735640,7200,7200,7200,7200,0
|
|
20231122,114200,235735640,7200,7200,7200,7200,10
|
|
20231122,114100,235663640,7200,7200,7200,7200,0
|
|
20231122,114000,235663640,7200,7200,7200,7200,0
|
|
20231122,113900,235663640,7200,7200,7200,7200,0
|
|
20231122,113800,235663640,7200,7200,7200,7200,501
|
|
20231122,113700,232056440,7180,7180,7180,7180,0
|
|
20231122,113600,232056440,7180,7180,7180,7180,0
|
|
20231122,113500,232056440,7180,7180,7180,7180,370
|
|
20231122,113400,229399840,7200,7200,7200,7200,0
|
|
20231122,113300,229399840,7200,7200,7200,7200,0
|
|
20231122,113200,229399840,7200,7200,7200,7200,0
|
|
20231122,113100,229399840,7200,7200,7200,7200,0
|
|
20231122,113000,229399840,7200,7180,7200,7180,355
|
|
20231122,112900,226850920,7200,7170,7200,7170,874
|
|
20231122,112800,220577850,7170,7180,7180,7170,117
|
|
20231122,112700,219738950,7170,7180,7180,7170,385
|
|
20231122,112600,216978170,7200,7200,7200,7200,0
|
|
20231122,112500,216978170,7200,7200,7200,7200,0
|
|
20231122,112400,216978170,7200,7200,7200,7200,0
|
|
20231122,112300,216978170,7200,7200,7200,7200,0
|
|
20231122,112200,216978170,7200,7200,7200,7200,0
|
|
20231122,112100,216978170,7200,7200,7200,7200,1
|
|
20231122,112000,216970970,7180,7180,7180,7180,10
|
|
20231122,111900,216899170,7170,7170,7170,7170,0
|
|
20231122,111800,216899170,7170,7170,7170,7170,279
|
|
20231122,111700,214898740,7160,7160,7160,7160,999
|
|
20231122,111600,207745900,7170,7170,7170,7170,0
|
|
20231122,111500,207745900,7170,7170,7170,7170,0
|
|
20231122,111400,207745900,7170,7170,7170,7170,0
|
|
20231122,111300,207745900,7170,7170,7170,7170,0
|
|
20231122,111200,207745900,7170,7170,7170,7170,33
|
|
20231122,111100,207509290,7170,7170,7170,7170,13
|
|
20231122,111000,207416080,7170,7160,7170,7160,328
|
|
20231122,110900,205066600,7170,7170,7170,7170,0
|
|
20231122,110800,205066600,7170,7170,7170,7170,0
|
|
20231122,110700,205066600,7170,7170,7170,7170,29
|
|
20231122,110600,204858670,7170,7170,7170,7170,1
|
|
20231122,110500,204851500,7170,7190,7190,7170,812
|
|
20231122,110400,199025620,7190,7190,7190,7190,243
|
|
20231122,110300,197278450,7190,7190,7190,7190,0
|
|
20231122,110200,197278450,7190,7190,7190,7190,50
|
|
20231122,110100,196918950,7170,7170,7170,7170,0
|
|
20231122,110000,196918950,7170,7170,7170,7170,0
|
|
20231122,105900,196918950,7170,7180,7180,7170,1338
|
|
20231122,105800,187324970,7190,7190,7190,7190,2
|
|
20231122,105700,187310590,7190,7190,7190,7190,90
|
|
20231122,105600,186663490,7180,7180,7180,7180,0
|
|
20231122,105500,186663490,7180,7180,7180,7170,2247
|
|
20231122,105400,170545820,7180,7190,7190,7180,451
|
|
20231122,105300,167306500,7190,7190,7190,7190,618
|
|
20231122,105200,162863080,7200,7200,7200,7200,50
|
|
20231122,105100,162503080,7200,7210,7210,7200,888
|
|
20231122,105000,156103970,7220,7220,7220,7220,0
|
|
20231122,104900,156103970,7220,7220,7220,7220,0
|
|
20231122,104800,156103970,7220,7220,7220,7220,0
|
|
20231122,104700,156103970,7220,7220,7220,7220,0
|
|
20231122,104600,156103970,7220,7220,7220,7220,6
|
|
20231122,104500,156060650,7210,7210,7210,7210,0
|
|
20231122,104400,156060650,7210,7210,7210,7210,0
|
|
20231122,104300,156060650,7210,7210,7210,7210,0
|
|
20231122,104200,156060650,7210,7210,7210,7210,56
|
|
20231122,104100,155656890,7220,7220,7220,7220,0
|
|
20231122,104000,155656890,7220,7220,7220,7220,1
|
|
20231122,103900,155649670,7210,7210,7210,7210,1
|
|
20231122,103800,155642460,7210,7210,7210,7210,20
|
|
20231122,103700,155498260,7210,7210,7210,7210,0
|
|
20231122,103600,155498260,7210,7210,7210,7210,0
|
|
20231122,103500,155498260,7210,7220,7220,7210,475
|
|
20231122,103400,152073490,7220,7220,7220,7220,0
|
|
20231122,103300,152073490,7220,7220,7220,7220,0
|
|
20231122,103200,152073490,7220,7220,7220,7220,20
|
|
20231122,103100,151929090,7220,7220,7230,7220,71
|
|
20231122,103000,151416460,7230,7230,7230,7230,0
|
|
20231122,102900,151416460,7230,7220,7230,7220,3
|
|
20231122,102800,151394780,7230,7230,7230,7230,0
|
|
20231122,102700,151394780,7230,7230,7230,7230,0
|
|
20231122,102600,151394780,7230,7230,7230,7230,0
|
|
20231122,102500,151394780,7230,7230,7230,7230,0
|
|
20231122,102400,151394780,7230,7230,7230,7230,0
|
|
20231122,102300,151394780,7230,7230,7230,7230,0
|
|
20231122,102200,151394780,7230,7230,7230,7230,0
|
|
20231122,102100,151394780,7230,7230,7230,7230,0
|
|
20231122,102000,151394780,7230,7230,7230,7230,0
|
|
20231122,101900,151394780,7230,7210,7230,7210,99
|
|
20231122,101800,150680750,7210,7210,7210,7210,0
|
|
20231122,101700,150680750,7210,7210,7210,7210,499
|
|
20231122,101600,147082960,7210,7210,7210,7210,0
|
|
20231122,101500,147082960,7210,7210,7210,7210,1
|
|
20231122,101400,147075750,7190,7190,7190,7180,141
|
|
20231122,101300,146062000,7180,7190,7190,7180,212
|
|
20231122,101200,144538720,7190,7190,7190,7170,264
|
|
20231122,101100,142640600,7170,7210,7210,7170,2012
|
|
20231122,101000,128179220,7220,7220,7220,7220,13
|
|
20231122,100900,128085360,7220,7210,7220,7210,65
|
|
20231122,100800,127616360,7210,7210,7210,7210,470
|
|
20231122,100700,124227660,7230,7230,7230,7230,0
|
|
20231122,100600,124227660,7230,7240,7240,7230,100
|
|
20231122,100500,123504650,7230,7230,7230,7230,5
|
|
20231122,100400,123468500,7260,7260,7260,7260,0
|
|
20231122,100300,123468500,7260,7260,7260,7260,105
|
|
20231122,100200,122706200,7230,7260,7260,7230,75
|
|
20231122,100100,122163790,7240,7240,7240,7240,0
|
|
20231122,100000,122163790,7240,7260,7260,7240,16
|
|
20231122,095900,122047650,7260,7260,7260,7260,1
|
|
20231122,095800,122040390,7240,7240,7240,7240,0
|
|
20231122,095700,122040390,7240,7240,7240,7240,0
|
|
20231122,095600,122040390,7240,7240,7240,7240,0
|
|
20231122,095500,122040390,7240,7240,7240,7240,1
|
|
20231122,095400,122033150,7260,7260,7260,7260,1
|
|
20231122,095300,122025890,7250,7250,7250,7250,2
|
|
20231122,095200,122011390,7260,7260,7260,7260,0
|
|
20231122,095100,122011390,7260,7220,7260,7220,630
|
|
20231122,095000,117442870,7220,7220,7220,7220,0
|
|
20231122,094900,117442870,7220,7220,7220,7220,178
|
|
20231122,094800,116157710,7230,7230,7230,7230,0
|
|
20231122,094700,116157710,7230,7230,7230,7230,0
|
|
20231122,094600,116157710,7230,7230,7230,7230,1
|
|
20231122,094500,116150480,7230,7230,7230,7230,5
|
|
20231122,094400,116114330,7210,7230,7230,7190,1509
|
|
20231122,094300,105244540,7220,7240,7240,7220,3400
|
|
20231122,094200,80663580,7260,7260,7260,7260,0
|
|
20231122,094100,80663580,7260,7260,7260,7260,1
|
|
20231122,094000,80656320,7260,7260,7260,7260,1
|
|
20231122,093900,80649060,7240,7240,7240,7240,0
|
|
20231122,093800,80649060,7240,7260,7260,7240,460
|
|
20231122,093700,77318460,7240,7260,7260,7240,179
|
|
20231122,093600,76022420,7260,7260,7260,7260,1
|
|
20231122,093500,76015160,7250,7250,7250,7250,426
|
|
20231122,093400,72926660,7260,7260,7260,7260,137
|
|
20231122,093300,71932040,7260,7260,7260,7260,1
|
|
20231122,093200,71924780,7250,7260,7260,7250,44
|
|
20231122,093100,71605490,7250,7260,7260,7250,469
|
|
20231122,093000,68201500,7270,7270,7270,7270,651
|
|
20231122,092900,63468730,7300,7300,7300,7300,0
|
|
20231122,092800,63468730,7300,7300,7300,7300,0
|
|
20231122,092700,63468730,7300,7300,7300,7300,50
|
|
20231122,092600,63103730,7300,7300,7300,7300,0
|
|
20231122,092500,63103730,7300,7300,7300,7300,1
|
|
20231122,092400,63096430,7310,7310,7310,7310,0
|
|
20231122,092300,63096430,7310,7310,7310,7310,0
|
|
20231122,092200,63096430,7310,7310,7310,7310,0
|
|
20231122,092100,63096430,7310,7270,7310,7270,43
|
|
20231122,092000,62783740,7260,7260,7260,7260,70
|
|
20231122,091900,62275540,7250,7270,7300,7250,1036
|
|
20231122,091800,54720080,7240,7270,7270,7240,301
|
|
20231122,091700,52540460,7240,7240,7240,7240,0
|
|
20231122,091600,52540460,7240,7290,7300,7240,1894
|
|
20231122,091500,38782500,7290,7290,7300,7290,1044
|
|
20231122,091400,31170610,7290,7290,7290,7290,79
|
|
20231122,091300,30594700,7290,7290,7290,7290,500
|
|
20231122,091200,26949700,7260,7260,7260,7260,352
|
|
20231122,091100,24394180,7260,7260,7260,7260,97
|
|
20231122,091000,23689960,7260,7260,7270,7260,584
|
|
20231122,090900,19449590,7260,7260,7260,7240,151
|
|
20231122,090800,18355690,7260,7250,7260,7250,51
|
|
20231122,090700,17985440,7260,7260,7260,7260,1
|
|
20231122,090600,17978180,7270,7270,7270,7270,2
|
|
20231122,090500,17963640,7290,7290,7290,7290,0
|
|
20231122,090400,17963640,7290,7230,7290,7230,48
|
|
20231122,090300,17616000,7230,7300,7300,7230,65
|
|
20231122,090200,17145000,7300,7300,7300,7300,0
|
|
20231122,090100,17145000,7300,7240,7300,7220,325
|
|
20231122,090000,14795380,7250,7300,7300,7250,2030
|