604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,190100,3184493830,8270,8270,8270,8270,11529
|
|
20231124,190000,3184493830,8270,8270,8270,8270,0
|
|
20231124,185900,3184493830,8270,8270,8270,8270,0
|
|
20231124,185800,3184493830,8270,8270,8270,8270,0
|
|
20231124,185700,3184493830,8270,8270,8270,8270,0
|
|
20231124,185600,3184493830,8270,8270,8270,8270,0
|
|
20231124,185500,3184493830,8270,8270,8270,8270,0
|
|
20231124,185400,3184493830,8270,8270,8270,8270,0
|
|
20231124,185300,3184493830,8270,8270,8270,8270,0
|
|
20231124,185200,3184493830,8270,8270,8270,8270,0
|
|
20231124,185100,3184493830,8270,8270,8270,8270,0
|
|
20231124,185000,3184493830,8270,8270,8270,8270,0
|
|
20231124,184900,3184493830,8270,8270,8270,8270,0
|
|
20231124,184800,3184493830,8270,8270,8270,8270,0
|
|
20231124,184700,3184493830,8270,8270,8270,8270,0
|
|
20231124,184600,3184493830,8270,8270,8270,8270,0
|
|
20231124,184500,3184493830,8270,8270,8270,8270,0
|
|
20231124,184400,3184493830,8270,8270,8270,8270,0
|
|
20231124,184300,3184493830,8270,8270,8270,8270,0
|
|
20231124,184200,3184493830,8270,8270,8270,8270,0
|
|
20231124,184100,3184493830,8270,8270,8270,8270,0
|
|
20231124,184000,3184493830,8270,8270,8270,8270,0
|
|
20231124,183900,3184493830,8270,8270,8270,8270,0
|
|
20231124,183800,3184493830,8270,8270,8270,8270,0
|
|
20231124,183700,3184493830,8270,8270,8270,8270,0
|
|
20231124,183600,3184493830,8270,8270,8270,8270,0
|
|
20231124,183500,3184493830,8270,8270,8270,8270,0
|
|
20231124,183400,3184493830,8270,8270,8270,8270,0
|
|
20231124,183300,3184493830,8270,8270,8270,8270,0
|
|
20231124,183200,3184493830,8270,8270,8270,8270,0
|
|
20231124,183100,3184493830,8270,8270,8270,8270,11529
|
|
20231124,183000,3184493830,8270,8270,8270,8270,0
|
|
20231124,182900,3184493830,8270,8270,8270,8270,0
|
|
20231124,182800,3184493830,8270,8270,8270,8270,0
|
|
20231124,182700,3184493830,8270,8270,8270,8270,0
|
|
20231124,182600,3184493830,8270,8270,8270,8270,0
|
|
20231124,182500,3184493830,8270,8270,8270,8270,0
|
|
20231124,182400,3184493830,8270,8270,8270,8270,0
|
|
20231124,182300,3184493830,8270,8270,8270,8270,0
|
|
20231124,182200,3184493830,8270,8270,8270,8270,0
|
|
20231124,182100,3184493830,8270,8270,8270,8270,0
|
|
20231124,182000,3184493830,8270,8270,8270,8270,0
|
|
20231124,181900,3184493830,8270,8270,8270,8270,0
|
|
20231124,181800,3184493830,8270,8270,8270,8270,0
|
|
20231124,181700,3184493830,8270,8270,8270,8270,0
|
|
20231124,181600,3184493830,8270,8270,8270,8270,0
|
|
20231124,181500,3184493830,8270,8270,8270,8270,0
|
|
20231124,181400,3184493830,8270,8270,8270,8270,0
|
|
20231124,181300,3184493830,8270,8270,8270,8270,0
|
|
20231124,181200,3184493830,8270,8270,8270,8270,0
|
|
20231124,181100,3184493830,8270,8270,8270,8270,0
|
|
20231124,181000,3184493830,8270,8270,8270,8270,0
|
|
20231124,180900,3184493830,8270,8270,8270,8270,0
|
|
20231124,180800,3184493830,8270,8270,8270,8270,0
|
|
20231124,180700,3184493830,8270,8270,8270,8270,0
|
|
20231124,180600,3184493830,8270,8270,8270,8270,0
|
|
20231124,180500,3184493830,8270,8270,8270,8270,0
|
|
20231124,180400,3184493830,8270,8270,8270,8270,0
|
|
20231124,180300,3184493830,8270,8270,8270,8270,0
|
|
20231124,180200,3184493830,8270,8270,8270,8270,0
|
|
20231124,180100,3184493830,8270,8270,8270,8270,11529
|
|
20231124,180000,3184493830,8270,8270,8270,8270,0
|
|
20231124,175900,3184493830,8270,8270,8270,8270,0
|
|
20231124,175800,3184493830,8270,8270,8270,8270,0
|
|
20231124,175700,3184493830,8270,8270,8270,8270,0
|
|
20231124,175600,3184493830,8270,8270,8270,8270,0
|
|
20231124,175500,3184493830,8270,8270,8270,8270,0
|
|
20231124,175400,3184493830,8270,8270,8270,8270,0
|
|
20231124,175300,3184493830,8270,8270,8270,8270,0
|
|
20231124,175200,3184493830,8270,8270,8270,8270,0
|
|
20231124,175100,3184493830,8270,8270,8270,8270,0
|
|
20231124,175000,3184493830,8270,8270,8270,8270,0
|
|
20231124,174900,3184493830,8270,8270,8270,8270,0
|
|
20231124,174800,3184493830,8270,8270,8270,8270,0
|
|
20231124,174700,3184493830,8270,8270,8270,8270,0
|
|
20231124,174600,3184493830,8270,8270,8270,8270,0
|
|
20231124,174500,3184493830,8270,8270,8270,8270,0
|
|
20231124,174400,3184493830,8270,8270,8270,8270,0
|
|
20231124,174300,3184493830,8270,8270,8270,8270,0
|
|
20231124,174200,3184493830,8270,8270,8270,8270,0
|
|
20231124,174100,3184493830,8270,8270,8270,8270,0
|
|
20231124,174000,3184493830,8270,8270,8270,8270,0
|
|
20231124,173900,3184493830,8270,8270,8270,8270,0
|
|
20231124,173800,3184493830,8270,8270,8270,8270,0
|
|
20231124,173700,3184493830,8270,8270,8270,8270,0
|
|
20231124,173600,3184493830,8270,8270,8270,8270,0
|
|
20231124,173500,3184493830,8270,8270,8270,8270,0
|
|
20231124,173400,3184493830,8270,8270,8270,8270,0
|
|
20231124,173300,3184493830,8270,8270,8270,8270,0
|
|
20231124,173200,3184493830,8270,8270,8270,8270,0
|
|
20231124,173100,3184493830,8270,8270,8270,8270,11529
|
|
20231124,173000,3184493830,8270,8270,8270,8270,0
|
|
20231124,172900,3184493830,8270,8270,8270,8270,0
|
|
20231124,172800,3184493830,8270,8270,8270,8270,0
|
|
20231124,172700,3184493830,8270,8270,8270,8270,0
|
|
20231124,172600,3184493830,8270,8270,8270,8270,0
|
|
20231124,172500,3184493830,8270,8270,8270,8270,0
|
|
20231124,172400,3184493830,8270,8270,8270,8270,0
|
|
20231124,172300,3184493830,8270,8270,8270,8270,0
|
|
20231124,172200,3184493830,8270,8270,8270,8270,0
|
|
20231124,172100,3184493830,8270,8270,8270,8270,0
|
|
20231124,172000,3184493830,8270,8270,8270,8270,0
|
|
20231124,171900,3184493830,8270,8270,8270,8270,0
|
|
20231124,171800,3184493830,8270,8270,8270,8270,0
|
|
20231124,171700,3184493830,8270,8270,8270,8270,0
|
|
20231124,171600,3184493830,8270,8270,8270,8270,0
|
|
20231124,171500,3184493830,8270,8270,8270,8270,0
|
|
20231124,171400,3184493830,8270,8270,8270,8270,0
|
|
20231124,171300,3184493830,8270,8270,8270,8270,0
|
|
20231124,171200,3184493830,8270,8270,8270,8270,0
|
|
20231124,171100,3184493830,8270,8270,8270,8270,0
|
|
20231124,171000,3184493830,8270,8270,8270,8270,0
|
|
20231124,170900,3184493830,8270,8270,8270,8270,0
|
|
20231124,170800,3184493830,8270,8270,8270,8270,0
|
|
20231124,170700,3184493830,8270,8270,8270,8270,0
|
|
20231124,170600,3184493830,8270,8270,8270,8270,0
|
|
20231124,170500,3184493830,8270,8270,8270,8270,0
|
|
20231124,170400,3184493830,8270,8270,8270,8270,0
|
|
20231124,170300,3184493830,8270,8270,8270,8270,0
|
|
20231124,170200,3184493830,8270,8270,8270,8270,0
|
|
20231124,170100,3184493830,8270,8270,8270,8270,11529
|
|
20231124,170000,3184493830,8270,8270,8270,8270,0
|
|
20231124,165900,3184493830,8270,8270,8270,8270,0
|
|
20231124,165800,3184493830,8270,8270,8270,8270,0
|
|
20231124,165700,3184493830,8270,8270,8270,8270,0
|
|
20231124,165600,3184493830,8270,8270,8270,8270,0
|
|
20231124,165500,3184493830,8270,8270,8270,8270,0
|
|
20231124,165400,3184493830,8270,8270,8270,8270,0
|
|
20231124,165300,3184493830,8270,8270,8270,8270,0
|
|
20231124,165200,3184493830,8270,8270,8270,8270,0
|
|
20231124,165100,3184493830,8270,8270,8270,8270,0
|
|
20231124,165000,3184493830,8270,8270,8270,8270,0
|
|
20231124,164900,3184493830,8270,8270,8270,8270,0
|
|
20231124,164800,3184493830,8270,8270,8270,8270,0
|
|
20231124,164700,3184493830,8270,8270,8270,8270,0
|
|
20231124,164600,3184493830,8270,8270,8270,8270,0
|
|
20231124,164500,3184493830,8270,8270,8270,8270,0
|
|
20231124,164400,3184493830,8270,8270,8270,8270,0
|
|
20231124,164300,3184493830,8270,8270,8270,8270,0
|
|
20231124,164200,3184493830,8270,8270,8270,8270,0
|
|
20231124,164100,3184493830,8270,8270,8270,8270,0
|
|
20231124,164000,3184493830,8270,8270,8270,8270,0
|
|
20231124,163900,3184493830,8270,8270,8270,8270,0
|
|
20231124,163800,3184493830,8270,8270,8270,8270,0
|
|
20231124,163700,3184493830,8270,8270,8270,8270,0
|
|
20231124,163600,3184493830,8270,8270,8270,8270,0
|
|
20231124,163500,3184493830,8270,8270,8270,8270,0
|
|
20231124,163400,3184493830,8270,8270,8270,8270,0
|
|
20231124,163300,3184493830,8270,8270,8270,8270,0
|
|
20231124,163200,3184493830,8270,8270,8270,8270,0
|
|
20231124,163100,3184493830,8270,8270,8270,8270,11529
|
|
20231124,163000,3184493830,8270,8270,8270,8270,0
|
|
20231124,162900,3184493830,8270,8270,8270,8270,0
|
|
20231124,162800,3184493830,8270,8270,8270,8270,0
|
|
20231124,162700,3184493830,8270,8270,8270,8270,0
|
|
20231124,162600,3184493830,8270,8270,8270,8270,0
|
|
20231124,162500,3184493830,8270,8270,8270,8270,0
|
|
20231124,162400,3184493830,8270,8270,8270,8270,0
|
|
20231124,162300,3184493830,8270,8270,8270,8270,0
|
|
20231124,162200,3184493830,8270,8270,8270,8270,0
|
|
20231124,162100,3184493830,8270,8270,8270,8270,0
|
|
20231124,162000,3184493830,8270,8270,8270,8270,0
|
|
20231124,161900,3184493830,8270,8270,8270,8270,0
|
|
20231124,161800,3184493830,8270,8270,8270,8270,0
|
|
20231124,161700,3184493830,8270,8270,8270,8270,0
|
|
20231124,161600,3184493830,8270,8270,8270,8270,0
|
|
20231124,161500,3184493830,8270,8270,8270,8270,0
|
|
20231124,161400,3184493830,8270,8270,8270,8270,0
|
|
20231124,161300,3184493830,8270,8270,8270,8270,0
|
|
20231124,161200,3184493830,8270,8270,8270,8270,0
|
|
20231124,161100,3184493830,8270,8270,8270,8270,0
|
|
20231124,161000,3184493830,8270,8270,8270,8270,0
|
|
20231124,160900,3184493830,8270,8270,8270,8270,0
|
|
20231124,160800,3184493830,8270,8270,8270,8270,0
|
|
20231124,160700,3184493830,8270,8270,8270,8270,0
|
|
20231124,160600,3184493830,8270,8270,8270,8270,0
|
|
20231124,160500,3184493830,8270,8270,8270,8270,0
|
|
20231124,160400,3184493830,8270,8270,8270,8270,0
|
|
20231124,160300,3184493830,8270,8270,8270,8270,0
|
|
20231124,160200,3184493830,8270,8270,8270,8270,0
|
|
20231124,160100,3184493830,8270,8270,8270,8270,11529
|
|
20231124,160000,3184493830,8270,8270,8270,8270,0
|
|
20231124,155900,3184493830,8270,8270,8270,8270,0
|
|
20231124,155800,3184493830,8270,8270,8270,8270,0
|
|
20231124,155700,3184493830,8270,8270,8270,8270,0
|
|
20231124,155600,3184493830,8270,8270,8270,8270,0
|
|
20231124,155500,3184493830,8270,8270,8270,8270,0
|
|
20231124,155400,3184493830,8270,8270,8270,8270,0
|
|
20231124,155300,3184493830,8270,8270,8270,8270,0
|
|
20231124,155200,3184493830,8270,8270,8270,8270,0
|
|
20231124,155100,3184493830,8270,8270,8270,8270,0
|
|
20231124,155000,3184493830,8270,8270,8270,8270,0
|
|
20231124,154900,3184493830,8270,8270,8270,8270,0
|
|
20231124,154800,3184493830,8270,8270,8270,8270,0
|
|
20231124,154700,3184493830,8270,8270,8270,8270,0
|
|
20231124,154600,3184493830,8270,8270,8270,8270,0
|
|
20231124,154500,3184493830,8270,8270,8270,8270,0
|
|
20231124,154400,3184493830,8270,8270,8270,8270,0
|
|
20231124,154300,3184493830,8270,8270,8270,8270,0
|
|
20231124,154200,3184493830,8270,8270,8270,8270,0
|
|
20231124,154100,3184493830,8270,8270,8270,8270,0
|
|
20231124,154000,3184493830,8270,8270,8270,8270,0
|
|
20231124,153900,3184493830,8270,8270,8270,8270,0
|
|
20231124,153800,3184493830,8270,8270,8270,8270,0
|
|
20231124,153700,3184493830,8270,8270,8270,8270,0
|
|
20231124,153600,3184493830,8270,8270,8270,8270,0
|
|
20231124,153500,3184493830,8270,8270,8270,8270,0
|
|
20231124,153400,3184493830,8270,8270,8270,8270,0
|
|
20231124,153300,3184493830,8270,8270,8270,8270,0
|
|
20231124,153200,3184493830,8270,8270,8270,8270,0
|
|
20231124,153100,3184493830,8270,8270,8270,8270,11529
|
|
20231124,153000,3184493830,8270,8270,8270,8270,11529
|
|
20231124,152900,3089149000,8270,8270,8270,8270,0
|
|
20231124,152800,3089149000,8270,8270,8270,8270,0
|
|
20231124,152700,3089149000,8270,8270,8270,8270,0
|
|
20231124,152600,3089149000,8270,8270,8270,8270,0
|
|
20231124,152500,3089149000,8270,8270,8270,8270,0
|
|
20231124,152400,3089149000,8270,8270,8270,8270,0
|
|
20231124,152300,3089149000,8270,8270,8270,8270,0
|
|
20231124,152200,3089149000,8270,8270,8270,8270,0
|
|
20231124,152100,3089149000,8270,8270,8270,8270,0
|
|
20231124,152000,3089149000,8270,8270,8270,8270,0
|
|
20231124,151900,3089149000,8270,8260,8270,8240,7743
|
|
20231124,151800,3025253210,8260,8260,8260,8250,3966
|
|
20231124,151700,2992529580,8260,8260,8260,8250,2388
|
|
20231124,151600,2972808920,8250,8260,8260,8250,299
|
|
20231124,151500,2970340930,8260,8250,8260,8250,1299
|
|
20231124,151400,2959623060,8260,8250,8260,8250,353
|
|
20231124,151300,2956709000,8260,8260,8270,8260,594
|
|
20231124,151200,2951801740,8270,8260,8270,8250,1250
|
|
20231124,151100,2941480230,8260,8260,8260,8260,127
|
|
20231124,151000,2940431210,8260,8260,8270,8260,1948
|
|
20231124,150900,2924340400,8260,8250,8260,8240,1600
|
|
20231124,150800,2911140680,8260,8250,8260,8250,836
|
|
20231124,150700,2904240470,8260,8260,8260,8250,795
|
|
20231124,150600,2897681230,8250,8260,8260,8250,78
|
|
20231124,150500,2897037260,8260,8270,8270,8250,1591
|
|
20231124,150400,2883905390,8260,8270,8270,8260,2208
|
|
20231124,150300,2865666880,8270,8270,8270,8260,94
|
|
20231124,150200,2864889510,8270,8270,8270,8270,73
|
|
20231124,150100,2864285800,8270,8260,8270,8260,1076
|
|
20231124,150000,2855397520,8270,8270,8270,8260,665
|
|
20231124,145900,2849901980,8260,8280,8280,8260,2699
|
|
20231124,145800,2827580810,8280,8270,8280,8270,373
|
|
20231124,145700,2824492380,8280,8280,8280,8270,252
|
|
20231124,145600,2822406930,8280,8280,8280,8280,50
|
|
20231124,145500,2821992930,8280,8280,8280,8280,38
|
|
20231124,145400,2821678290,8280,8280,8280,8270,728
|
|
20231124,145300,2815650550,8280,8270,8280,8270,109
|
|
20231124,145200,2814748880,8270,8280,8280,8270,2163
|
|
20231124,145100,2796859240,8270,8280,8280,8270,91
|
|
20231124,145000,2796106200,8280,8270,8280,8270,195
|
|
20231124,144900,2794491770,8270,8270,8280,8270,263
|
|
20231124,144800,2792316560,8270,8260,8270,8260,497
|
|
20231124,144700,2788206400,8270,8270,8270,8270,327
|
|
20231124,144600,2785502110,8270,8260,8270,8260,4576
|
|
20231124,144500,2747699600,8260,8270,8270,8260,605
|
|
20231124,144400,2742698870,8270,8280,8280,8270,3992
|
|
20231124,144300,2709682780,8280,8270,8280,8270,118
|
|
20231124,144200,2708706090,8280,8270,8280,8270,64
|
|
20231124,144100,2708176210,8270,8280,8280,8270,112
|
|
20231124,144000,2707249300,8280,8280,8280,8280,647
|
|
20231124,143900,2701892140,8280,8270,8280,8270,29
|
|
20231124,143800,2701652110,8280,8270,8280,8270,1958
|
|
20231124,143700,2685457750,8280,8270,8280,8270,21
|
|
20231124,143600,2685283880,8270,8270,8270,8270,429
|
|
20231124,143500,2681736050,8280,8280,8280,8280,20
|
|
20231124,143400,2681570450,8260,8260,8260,8250,2871
|
|
20231124,143300,2657858130,8260,8260,8260,8260,37
|
|
20231124,143200,2657552510,8260,8280,8280,8260,3330
|
|
20231124,143100,2630023960,8280,8270,8280,8270,126
|
|
20231124,143000,2628980910,8270,8280,8280,8270,415
|
|
20231124,142900,2625548660,8280,8280,8280,8270,178
|
|
20231124,142800,2624075050,8280,8280,8280,8280,308
|
|
20231124,142700,2621524810,8280,8280,8280,8270,1222
|
|
20231124,142600,2611417790,8280,8280,8280,8280,25
|
|
20231124,142500,2611210790,8280,8280,8290,8280,783
|
|
20231124,142400,2604727350,8290,8290,8290,8290,58
|
|
20231124,142300,2604246530,8290,8280,8290,8280,541
|
|
20231124,142200,2599766760,8280,8280,8280,8280,2109
|
|
20231124,142100,2582304240,8290,8290,8290,8290,2078
|
|
20231124,142000,2565077620,8290,8280,8290,8280,585
|
|
20231124,141900,2560233240,8290,8290,8290,8280,565
|
|
20231124,141800,2555554650,8290,8280,8290,8280,1079
|
|
20231124,141700,2546620150,8280,8280,8280,8270,814
|
|
20231124,141600,2539882790,8290,8280,8290,8280,854
|
|
20231124,141500,2532811440,8290,8290,8290,8290,196
|
|
20231124,141400,2531186600,8280,8280,8290,8280,82
|
|
20231124,141300,2530507440,8280,8280,8290,8280,1446
|
|
20231124,141200,2518530010,8280,8290,8290,8280,76
|
|
20231124,141100,2517900530,8290,8290,8290,8290,71
|
|
20231124,141000,2517311940,8290,8290,8290,8280,661
|
|
20231124,140900,2511833230,8290,8270,8290,8270,2039
|
|
20231124,140800,2494937950,8280,8290,8290,8270,704
|
|
20231124,140700,2489113740,8290,8270,8290,8270,149
|
|
20231124,140600,2487879510,8280,8280,8290,8270,410
|
|
20231124,140500,2484484650,8280,8280,8280,8280,100
|
|
20231124,140400,2483656650,8280,8280,8280,8280,348
|
|
20231124,140300,2480775210,8280,8270,8280,8270,159
|
|
20231124,140200,2479458900,8270,8280,8280,8270,667
|
|
20231124,140100,2473937960,8270,8280,8280,8270,401
|
|
20231124,140000,2470621440,8280,8290,8290,8280,2316
|
|
20231124,135900,2451444760,8290,8290,8290,8290,273
|
|
20231124,135800,2449181590,8290,8290,8290,8280,134
|
|
20231124,135700,2448071810,8280,8290,8290,8280,58
|
|
20231124,135600,2447591270,8290,8290,8290,8290,172
|
|
20231124,135500,2446165390,8290,8300,8300,8290,968
|
|
20231124,135400,2438140170,8300,8290,8300,8290,141
|
|
20231124,135300,2436970930,8290,8290,8290,8290,860
|
|
20231124,135200,2429841530,8290,8300,8300,8290,1389
|
|
20231124,135100,2418326520,8300,8300,8300,8300,20
|
|
20231124,135000,2418160520,8300,8290,8300,8290,12041
|
|
20231124,134900,2318339940,8290,8290,8290,8290,1337
|
|
20231124,134800,2307256210,8290,8290,8290,8290,710
|
|
20231124,134700,2301370310,8290,8290,8290,8280,398
|
|
20231124,134600,2298074100,8290,8290,8290,8290,20
|
|
20231124,134500,2297908300,8280,8280,8290,8280,31
|
|
20231124,134400,2297651420,8280,8280,8290,8280,1387
|
|
20231124,134300,2286164270,8280,8280,8280,8280,33
|
|
20231124,134200,2285891030,8280,8280,8280,8270,183
|
|
20231124,134100,2284375810,8280,8280,8290,8270,518
|
|
20231124,134000,2280086590,8290,8280,8290,8280,963
|
|
20231124,133900,2272112730,8290,8280,8290,8280,1046
|
|
20231124,133800,2263451840,8280,8270,8280,8270,1993
|
|
20231124,133700,2246965560,8270,8260,8270,8260,276
|
|
20231124,133600,2244683300,8270,8260,8270,8260,121
|
|
20231124,133500,2243682690,8260,8260,8260,8260,5559
|
|
20231124,133400,2197765350,8260,8260,8260,8260,71
|
|
20231124,133300,2197178890,8260,8260,8260,8260,89
|
|
20231124,133200,2196443750,8260,8260,8260,8260,346
|
|
20231124,133100,2193585790,8250,8260,8260,8250,996
|
|
20231124,133000,2185368780,8250,8250,8250,8250,87
|
|
20231124,132900,2184651030,8250,8250,8250,8250,360
|
|
20231124,132800,2181681030,8250,8260,8260,8250,1163
|
|
20231124,132700,2172086210,8260,8260,8260,8260,156
|
|
20231124,132600,2170797650,8260,8250,8260,8250,1868
|
|
20231124,132500,2155368660,8260,8260,8260,8250,403
|
|
20231124,132400,2152040000,8260,8260,8260,8260,116
|
|
20231124,132300,2151081840,8260,8260,8260,8250,583
|
|
20231124,132200,2146266560,8250,8260,8260,8250,35
|
|
20231124,132100,2145977660,8260,8250,8260,8250,141
|
|
20231124,132000,2144814050,8250,8270,8270,8250,177
|
|
20231124,131900,2143352560,8270,8270,8270,8250,930
|
|
20231124,131800,2135672080,8270,8250,8270,8250,550
|
|
20231124,131700,2131134280,8270,8270,8270,8270,91
|
|
20231124,131600,2130381710,8270,8250,8270,8250,1475
|
|
20231124,131500,2118199270,8250,8260,8260,8250,164
|
|
20231124,131400,2116845270,8260,8260,8260,8260,26
|
|
20231124,131300,2116630510,8260,8260,8260,8260,3201
|
|
20231124,131200,2090190250,8260,8260,8260,8260,105
|
|
20231124,131100,2089322950,8260,8260,8260,8260,54
|
|
20231124,131000,2088876910,8260,8270,8270,8260,162
|
|
20231124,130900,2087538760,8270,8260,8270,8260,2138
|
|
20231124,130800,2069864030,8260,8270,8270,8260,2114
|
|
20231124,130700,2052383460,8290,8280,8290,8270,2846
|
|
20231124,130600,2028814670,8280,8290,8290,8280,1763
|
|
20231124,130500,2014201480,8290,8290,8290,8280,392
|
|
20231124,130400,2010953630,8280,8270,8280,8270,9984
|
|
20231124,130300,1928292370,8270,8270,8270,8270,1724
|
|
20231124,130200,1914034890,8270,8270,8280,8260,3129
|
|
20231124,130100,1888156970,8270,8260,8270,8260,1111
|
|
20231124,130000,1878980090,8250,8250,8250,8250,0
|
|
20231124,125900,1878980090,8250,8260,8260,8250,353
|
|
20231124,125800,1876067490,8250,8250,8260,8250,505
|
|
20231124,125700,1871901000,8260,8260,8260,8250,100
|
|
20231124,125600,1871075600,8260,8250,8260,8250,260
|
|
20231124,125500,1868929600,8260,8250,8260,8250,377
|
|
20231124,125400,1865818850,8260,8260,8260,8250,550
|
|
20231124,125300,1861279020,8250,8250,8250,8250,0
|
|
20231124,125200,1861279020,8250,8250,8250,8250,658
|
|
20231124,125100,1855850520,8250,8250,8250,8250,1
|
|
20231124,125000,1855842270,8250,8250,8250,8250,15
|
|
20231124,124900,1855718520,8250,8250,8250,8250,119
|
|
20231124,124800,1854736770,8250,8250,8250,8250,316
|
|
20231124,124700,1852129770,8250,8250,8250,8250,627
|
|
20231124,124600,1846957020,8260,8260,8260,8260,100
|
|
20231124,124500,1846131020,8260,8260,8270,8260,22
|
|
20231124,124400,1845949290,8260,8260,8260,8260,138
|
|
20231124,124300,1844809410,8250,8260,8260,8250,125
|
|
20231124,124200,1843777670,8260,8260,8260,8260,221
|
|
20231124,124100,1841952210,8260,8270,8270,8260,1232
|
|
20231124,124000,1831764740,8270,8260,8290,8260,10808
|
|
20231124,123900,1742298350,8260,8260,8260,8250,3000
|
|
20231124,123800,1717518360,8260,8260,8260,8260,5
|
|
20231124,123700,1717477060,8260,8260,8260,8260,13
|
|
20231124,123600,1717369680,8260,8250,8270,8250,7668
|
|
20231124,123500,1654057140,8240,8240,8240,8240,65
|
|
20231124,123400,1653521540,8240,8240,8250,8240,64
|
|
20231124,123300,1652994100,8240,8240,8250,8240,1397
|
|
20231124,123200,1641482540,8250,8240,8250,8240,40
|
|
20231124,123100,1641152650,8250,8250,8250,8240,2282
|
|
20231124,123000,1622348140,8250,8250,8250,8250,142
|
|
20231124,122900,1621176640,8250,8250,8250,8250,1
|
|
20231124,122800,1621168390,8250,8250,8250,8250,131
|
|
20231124,122700,1620087640,8250,8250,8250,8250,38
|
|
20231124,122600,1619774140,8250,8250,8250,8240,654
|
|
20231124,122500,1614382580,8250,8250,8250,8250,44
|
|
20231124,122400,1614019580,8250,8250,8250,8240,127
|
|
20231124,122300,1612972610,8250,8240,8250,8240,479
|
|
20231124,122200,1609021510,8250,8250,8250,8240,76
|
|
20231124,122100,1608394780,8250,8250,8250,8250,38
|
|
20231124,122000,1608081280,8250,8250,8250,8250,97
|
|
20231124,121900,1607281030,8250,8250,8250,8250,49
|
|
20231124,121800,1606876780,8250,8250,8250,8250,101
|
|
20231124,121700,1606043530,8250,8250,8250,8250,131
|
|
20231124,121600,1604962780,8250,8250,8250,8250,218
|
|
20231124,121500,1603164280,8250,8250,8250,8250,171
|
|
20231124,121400,1601753530,8250,8250,8250,8250,337
|
|
20231124,121300,1598973280,8240,8240,8240,8240,6
|
|
20231124,121200,1598923840,8250,8250,8250,8240,60
|
|
20231124,121100,1598428970,8250,8250,8250,8250,52
|
|
20231124,121000,1597999970,8250,8250,8250,8250,11
|
|
20231124,120900,1597909220,8250,8250,8250,8250,64
|
|
20231124,120800,1597381220,8250,8250,8260,8250,2980
|
|
20231124,120700,1572795890,8260,8260,8260,8260,6
|
|
20231124,120600,1572746330,8260,8250,8260,8250,228
|
|
20231124,120500,1570863800,8250,8250,8250,8240,1060
|
|
20231124,120400,1562120910,8250,8250,8250,8250,1759
|
|
20231124,120300,1547609160,8260,8250,8260,8250,1371
|
|
20231124,120200,1536298070,8250,8250,8250,8250,106
|
|
20231124,120100,1535423570,8250,8250,8250,8250,22
|
|
20231124,120000,1535242070,8250,8240,8250,8240,351
|
|
20231124,115900,1532349480,8240,8240,8250,8240,270
|
|
20231124,115800,1530122670,8250,8240,8250,8240,45
|
|
20231124,115700,1529751480,8240,8250,8250,8230,424
|
|
20231124,115600,1526257420,8230,8230,8230,8230,0
|
|
20231124,115500,1526257420,8230,8230,8230,8230,54
|
|
20231124,115400,1525813000,8240,8240,8240,8240,1022
|
|
20231124,115300,1517391720,8240,8240,8240,8240,1034
|
|
20231124,115200,1508871560,8250,8250,8250,8250,60
|
|
20231124,115100,1508376560,8250,8250,8250,8250,0
|
|
20231124,115000,1508376560,8250,8240,8250,8240,500
|
|
20231124,114900,1504256520,8240,8240,8250,8240,1273
|
|
20231124,114800,1493755980,8240,8240,8240,8240,200
|
|
20231124,114700,1492107980,8240,8240,8240,8240,0
|
|
20231124,114600,1492107980,8240,8240,8240,8240,204
|
|
20231124,114500,1490427020,8240,8250,8250,8240,1560
|
|
20231124,114400,1477567520,8250,8250,8250,8250,179
|
|
20231124,114300,1476090770,8250,8260,8260,8250,1746
|
|
20231124,114200,1461684030,8260,8240,8260,8240,210
|
|
20231124,114100,1459949470,8240,8260,8260,8240,483
|
|
20231124,114000,1455964130,8260,8250,8260,8250,1121
|
|
20231124,113900,1446710970,8250,8260,8260,8250,1918
|
|
20231124,113800,1430868720,8260,8270,8270,8260,320
|
|
20231124,113700,1428224810,8270,8240,8270,8240,8765
|
|
20231124,113600,1355921540,8240,8230,8240,8230,178
|
|
20231124,113500,1354456430,8240,8240,8240,8240,45
|
|
20231124,113400,1354085630,8240,8240,8240,8240,0
|
|
20231124,113300,1354085630,8240,8240,8240,8230,465
|
|
20231124,113200,1350258220,8240,8240,8240,8240,0
|
|
20231124,113100,1350258220,8240,8240,8240,8240,99
|
|
20231124,113000,1349442460,8240,8240,8240,8240,39
|
|
20231124,112900,1349121100,8230,8230,8230,8230,999
|
|
20231124,112800,1340899330,8240,8230,8240,8230,41
|
|
20231124,112700,1340561510,8240,8230,8240,8230,2155
|
|
20231124,112600,1322825410,8230,8210,8230,8210,2578
|
|
20231124,112500,1301645190,8210,8220,8220,8210,1083
|
|
20231124,112400,1292753680,8220,8220,8220,8220,0
|
|
20231124,112300,1292753680,8220,8210,8220,8210,1343
|
|
20231124,112200,1281725310,8220,8220,8220,8220,107
|
|
20231124,112100,1280845770,8220,8210,8220,8210,521
|
|
20231124,112000,1276568210,8210,8210,8210,8210,0
|
|
20231124,111900,1276568210,8210,8210,8220,8210,1040
|
|
20231124,111800,1268029470,8220,8210,8220,8210,95
|
|
20231124,111700,1267248620,8210,8210,8210,8210,25
|
|
20231124,111600,1267043370,8210,8210,8220,8210,16
|
|
20231124,111500,1266911930,8210,8210,8220,8210,329
|
|
20231124,111400,1264210760,8210,8210,8210,8210,134
|
|
20231124,111300,1263110620,8220,8210,8220,8210,741
|
|
20231124,111200,1257025530,8210,8210,8220,8210,109
|
|
20231124,111100,1256129790,8220,8210,8220,8210,13
|
|
20231124,111000,1256023050,8220,8210,8220,8210,23
|
|
20231124,110900,1255834200,8220,8220,8220,8220,0
|
|
20231124,110800,1255834200,8220,8210,8220,8210,148
|
|
20231124,110700,1254617690,8210,8210,8210,8210,248
|
|
20231124,110600,1252581610,8210,8210,8220,8210,2324
|
|
20231124,110500,1233500650,8210,8200,8210,8200,30
|
|
20231124,110400,1233254630,8210,8200,8210,8200,37
|
|
20231124,110300,1232951200,8210,8210,8210,8200,419
|
|
20231124,110200,1229515100,8210,8210,8210,8210,392
|
|
20231124,110100,1226296780,8220,8220,8220,8220,1
|
|
20231124,110000,1226288560,8220,8220,8220,8220,0
|
|
20231124,105900,1226288560,8220,8220,8220,8210,689
|
|
20231124,105800,1220631490,8220,8210,8220,8210,12
|
|
20231124,105700,1220532960,8220,8210,8220,8200,350
|
|
20231124,105600,1217659890,8210,8210,8210,8210,0
|
|
20231124,105500,1217659890,8210,8210,8210,8200,126
|
|
20231124,105400,1216625650,8210,8210,8220,8210,299
|
|
20231124,105300,1214169880,8220,8220,8220,8220,3
|
|
20231124,105200,1214145220,8220,8210,8220,8210,1461
|
|
20231124,105100,1202146550,8220,8220,8220,8220,146
|
|
20231124,105000,1200946430,8220,8220,8220,8220,0
|
|
20231124,104900,1200946430,8220,8220,8220,8220,224
|
|
20231124,104800,1199105150,8220,8210,8220,8190,31806
|
|
20231124,104700,938508720,8220,8220,8220,8220,105
|
|
20231124,104600,937645620,8220,8220,8220,8220,385
|
|
20231124,104500,934480920,8220,8220,8220,8220,1671
|
|
20231124,104400,920745300,8230,8220,8230,8220,112
|
|
20231124,104300,919824650,8220,8220,8220,8220,643
|
|
20231124,104200,914539190,8220,8220,8220,8220,43
|
|
20231124,104100,914185730,8230,8220,8230,8220,189
|
|
20231124,104000,912631140,8220,8230,8230,8220,18
|
|
20231124,103900,912483080,8230,8230,8230,8220,176
|
|
20231124,103800,911035660,8230,8230,8230,8230,43
|
|
20231124,103700,910681770,8230,8230,8230,8230,30
|
|
20231124,103600,910434870,8230,8230,8230,8230,1
|
|
20231124,103500,910426640,8220,8220,8230,8220,10
|
|
20231124,103400,910344430,8220,8220,8220,8220,139
|
|
20231124,103300,909201850,8220,8210,8220,8210,402
|
|
20231124,103200,905897430,8220,8210,8220,8210,26
|
|
20231124,103100,905683720,8210,8220,8220,8210,211
|
|
20231124,103000,903950070,8220,8220,8220,8220,1
|
|
20231124,102900,903941850,8220,8220,8220,8220,109
|
|
20231124,102800,903045870,8210,8210,8210,8210,1165
|
|
20231124,102700,893481220,8220,8220,8220,8220,0
|
|
20231124,102600,893481220,8220,8230,8230,8210,3566
|
|
20231124,102500,864170570,8230,8220,8230,8220,268
|
|
20231124,102400,861967600,8230,8230,8230,8230,55
|
|
20231124,102300,861514950,8230,8230,8230,8230,0
|
|
20231124,102200,861514950,8230,8230,8230,8230,557
|
|
20231124,102100,856930840,8240,8240,8240,8230,336
|
|
20231124,102000,854163540,8240,8250,8250,8240,260
|
|
20231124,101900,852019240,8250,8250,8250,8240,150
|
|
20231124,101800,850781930,8250,8240,8250,8230,1563
|
|
20231124,101700,837905910,8240,8230,8240,8230,189
|
|
20231124,101600,836348970,8220,8240,8240,8220,33
|
|
20231124,101500,836077090,8220,8230,8230,8220,33
|
|
20231124,101400,835805520,8220,8240,8240,8220,10
|
|
20231124,101300,835723220,8240,8220,8240,8220,1327
|
|
20231124,101200,824812200,8220,8210,8220,8210,302
|
|
20231124,101100,822332770,8210,8210,8210,8210,14
|
|
20231124,101000,822217830,8210,8200,8210,8200,4548
|
|
20231124,100900,784900990,8210,8200,8210,8200,344
|
|
20231124,100800,782080180,8210,8210,8210,8210,12
|
|
20231124,100700,781981660,8210,8210,8210,8210,7
|
|
20231124,100600,781924190,8210,8210,8210,8210,219
|
|
20231124,100500,780126200,8210,8210,8210,8210,7
|
|
20231124,100400,780068730,8210,8200,8210,8200,74
|
|
20231124,100300,779461200,8200,8210,8210,8200,691
|
|
20231124,100200,773789660,8210,8210,8210,8210,8
|
|
20231124,100100,773723980,8210,8210,8210,8210,715
|
|
20231124,100000,767853830,8210,8200,8210,8200,141
|
|
20231124,095900,766697480,8200,8190,8200,8190,4297
|
|
20231124,095800,731479230,8180,8190,8190,8180,54
|
|
20231124,095700,731037010,8190,8190,8190,8180,133
|
|
20231124,095600,729948130,8190,8190,8190,8190,1860
|
|
20231124,095500,714714730,8190,8200,8200,8180,10122
|
|
20231124,095400,631847060,8200,8200,8200,8190,105
|
|
20231124,095300,630986700,8200,8200,8200,8200,165
|
|
20231124,095200,629633700,8200,8200,8200,8200,351
|
|
20231124,095100,626755500,8200,8200,8200,8200,82
|
|
20231124,095000,626083100,8200,8200,8200,8200,551
|
|
20231124,094900,621564900,8200,8200,8200,8190,1223
|
|
20231124,094800,611540740,8200,8210,8210,8200,2359
|
|
20231124,094700,592195730,8210,8210,8220,8210,372
|
|
20231124,094600,589139310,8210,8210,8220,8210,754
|
|
20231124,094500,582948760,8220,8210,8220,8210,297
|
|
20231124,094400,580507550,8210,8210,8220,8200,253
|
|
20231124,094300,578430260,8220,8220,8220,8220,1
|
|
20231124,094200,578422040,8220,8200,8220,8200,319
|
|
20231124,094100,575803320,8210,8210,8210,8210,765
|
|
20231124,094000,569522670,8220,8210,8220,8210,449
|
|
20231124,093900,565836020,8210,8200,8210,8200,136
|
|
20231124,093800,564720800,8200,8210,8220,8200,963
|
|
20231124,093700,556814860,8210,8220,8220,8210,232
|
|
20231124,093600,554909340,8220,8220,8220,8220,450
|
|
20231124,093500,551210340,8220,8220,8220,8220,895
|
|
20231124,093400,543853440,8230,8220,8230,8220,339
|
|
20231124,093300,541066260,8230,8230,8230,8220,261
|
|
20231124,093200,538919790,8230,8230,8230,8220,96
|
|
20231124,093100,538130490,8230,8210,8230,8210,1021
|
|
20231124,093000,529733300,8210,8220,8220,8210,452
|
|
20231124,092900,526022310,8210,8220,8230,8210,444
|
|
20231124,092800,522370720,8210,8220,8220,8210,690
|
|
20231124,092700,516703500,8230,8220,8230,8220,285
|
|
20231124,092600,514360290,8220,8210,8220,8210,580
|
|
20231124,092500,509592940,8210,8210,8210,8210,568
|
|
20231124,092400,504929660,8200,8230,8230,8180,2121
|
|
20231124,092300,487524500,8230,8190,8230,8190,2559
|
|
20231124,092200,466542560,8190,8190,8190,8180,2413
|
|
20231124,092100,446790440,8190,8190,8190,8190,871
|
|
20231124,092000,439656950,8190,8190,8190,8190,1263
|
|
20231124,091900,429312980,8180,8180,8190,8180,8543
|
|
20231124,091800,359431160,8180,8200,8200,8180,3808
|
|
20231124,091700,328238140,8200,8200,8200,8200,3201
|
|
20231124,091600,301989940,8200,8200,8200,8200,3634
|
|
20231124,091500,272191140,8210,8200,8210,8200,1810
|
|
20231124,091400,257347720,8210,8220,8220,8210,1311
|
|
20231124,091300,246582390,8220,8210,8220,8210,474
|
|
20231124,091200,242686260,8210,8210,8210,8210,90
|
|
20231124,091100,241947360,8210,8210,8210,8210,514
|
|
20231124,091000,237727420,8220,8220,8220,8210,620
|
|
20231124,090900,232636860,8210,8210,8210,8210,1820
|
|
20231124,090800,217694660,8220,8230,8230,8220,2615
|
|
20231124,090700,196199220,8230,8240,8240,8230,1701
|
|
20231124,090600,182196590,8260,8220,8260,8220,1120
|
|
20231124,090500,172985480,8220,8260,8260,8220,1019
|
|
20231124,090400,164602300,8260,8200,8260,8200,555
|
|
20231124,090300,160047070,8200,8210,8210,8190,4012
|
|
20231124,090200,127147620,8220,8230,8280,8210,4449
|
|
20231124,090100,90556030,8230,8250,8260,8230,4038
|
|
20231124,090000,57266960,8290,8300,8300,8230,6916
|