645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,194200,185910670,5150,5150,5150,5150,224
|
|
20231124,194100,185910670,5150,5150,5150,5150,0
|
|
20231124,194000,185910670,5150,5150,5150,5150,0
|
|
20231124,193900,185910670,5150,5150,5150,5150,0
|
|
20231124,193800,185910670,5150,5150,5150,5150,0
|
|
20231124,193700,185910670,5150,5150,5150,5150,0
|
|
20231124,193600,185910670,5150,5150,5150,5150,0
|
|
20231124,193500,185910670,5150,5150,5150,5150,0
|
|
20231124,193400,185910670,5150,5150,5150,5150,0
|
|
20231124,193300,185910670,5150,5150,5150,5150,0
|
|
20231124,193200,185910670,5150,5150,5150,5150,0
|
|
20231124,193100,185910670,5150,5150,5150,5150,0
|
|
20231124,193000,185910670,5150,5150,5150,5150,0
|
|
20231124,192900,185910670,5150,5150,5150,5150,0
|
|
20231124,192800,185910670,5150,5150,5150,5150,0
|
|
20231124,192700,185910670,5150,5150,5150,5150,0
|
|
20231124,192600,185910670,5150,5150,5150,5150,0
|
|
20231124,192500,185910670,5150,5150,5150,5150,0
|
|
20231124,192400,185910670,5150,5150,5150,5150,0
|
|
20231124,192300,185910670,5150,5150,5150,5150,0
|
|
20231124,192200,185910670,5150,5150,5150,5150,0
|
|
20231124,192100,185910670,5150,5150,5150,5150,0
|
|
20231124,192000,185910670,5150,5150,5150,5150,0
|
|
20231124,191900,185910670,5150,5150,5150,5150,0
|
|
20231124,191800,185910670,5150,5150,5150,5150,0
|
|
20231124,191700,185910670,5150,5150,5150,5150,0
|
|
20231124,191600,185910670,5150,5150,5150,5150,0
|
|
20231124,191500,185910670,5150,5150,5150,5150,0
|
|
20231124,191400,185910670,5150,5150,5150,5150,0
|
|
20231124,191300,185910670,5150,5150,5150,5150,0
|
|
20231124,191200,185910670,5150,5150,5150,5150,224
|
|
20231124,191100,185910670,5150,5150,5150,5150,0
|
|
20231124,191000,185910670,5150,5150,5150,5150,0
|
|
20231124,190900,185910670,5150,5150,5150,5150,0
|
|
20231124,190800,185910670,5150,5150,5150,5150,0
|
|
20231124,190700,185910670,5150,5150,5150,5150,0
|
|
20231124,190600,185910670,5150,5150,5150,5150,0
|
|
20231124,190500,185910670,5150,5150,5150,5150,0
|
|
20231124,190400,185910670,5150,5150,5150,5150,0
|
|
20231124,190300,185910670,5150,5150,5150,5150,0
|
|
20231124,190200,185910670,5150,5150,5150,5150,0
|
|
20231124,190100,185910670,5150,5150,5150,5150,0
|
|
20231124,190000,185910670,5150,5150,5150,5150,0
|
|
20231124,185900,185910670,5150,5150,5150,5150,0
|
|
20231124,185800,185910670,5150,5150,5150,5150,0
|
|
20231124,185700,185910670,5150,5150,5150,5150,0
|
|
20231124,185600,185910670,5150,5150,5150,5150,0
|
|
20231124,185500,185910670,5150,5150,5150,5150,0
|
|
20231124,185400,185910670,5150,5150,5150,5150,0
|
|
20231124,185300,185910670,5150,5150,5150,5150,0
|
|
20231124,185200,185910670,5150,5150,5150,5150,0
|
|
20231124,185100,185910670,5150,5150,5150,5150,0
|
|
20231124,185000,185910670,5150,5150,5150,5150,0
|
|
20231124,184900,185910670,5150,5150,5150,5150,0
|
|
20231124,184800,185910670,5150,5150,5150,5150,0
|
|
20231124,184700,185910670,5150,5150,5150,5150,0
|
|
20231124,184600,185910670,5150,5150,5150,5150,0
|
|
20231124,184500,185910670,5150,5150,5150,5150,0
|
|
20231124,184400,185910670,5150,5150,5150,5150,0
|
|
20231124,184300,185910670,5150,5150,5150,5150,0
|
|
20231124,184200,185910670,5150,5150,5150,5150,224
|
|
20231124,184100,185910670,5150,5150,5150,5150,0
|
|
20231124,184000,185910670,5150,5150,5150,5150,0
|
|
20231124,183900,185910670,5150,5150,5150,5150,0
|
|
20231124,183800,185910670,5150,5150,5150,5150,0
|
|
20231124,183700,185910670,5150,5150,5150,5150,0
|
|
20231124,183600,185910670,5150,5150,5150,5150,0
|
|
20231124,183500,185910670,5150,5150,5150,5150,0
|
|
20231124,183400,185910670,5150,5150,5150,5150,0
|
|
20231124,183300,185910670,5150,5150,5150,5150,0
|
|
20231124,183200,185910670,5150,5150,5150,5150,0
|
|
20231124,183100,185910670,5150,5150,5150,5150,0
|
|
20231124,183000,185910670,5150,5150,5150,5150,0
|
|
20231124,182900,185910670,5150,5150,5150,5150,0
|
|
20231124,182800,185910670,5150,5150,5150,5150,0
|
|
20231124,182700,185910670,5150,5150,5150,5150,0
|
|
20231124,182600,185910670,5150,5150,5150,5150,0
|
|
20231124,182500,185910670,5150,5150,5150,5150,0
|
|
20231124,182400,185910670,5150,5150,5150,5150,0
|
|
20231124,182300,185910670,5150,5150,5150,5150,0
|
|
20231124,182200,185910670,5150,5150,5150,5150,0
|
|
20231124,182100,185910670,5150,5150,5150,5150,0
|
|
20231124,182000,185910670,5150,5150,5150,5150,0
|
|
20231124,181900,185910670,5150,5150,5150,5150,0
|
|
20231124,181800,185910670,5150,5150,5150,5150,0
|
|
20231124,181700,185910670,5150,5150,5150,5150,0
|
|
20231124,181600,185910670,5150,5150,5150,5150,0
|
|
20231124,181500,185910670,5150,5150,5150,5150,0
|
|
20231124,181400,185910670,5150,5150,5150,5150,0
|
|
20231124,181300,185910670,5150,5150,5150,5150,0
|
|
20231124,181200,185910670,5150,5150,5150,5150,224
|
|
20231124,181100,185910670,5150,5150,5150,5150,0
|
|
20231124,181000,185910670,5150,5150,5150,5150,0
|
|
20231124,180900,185910670,5150,5150,5150,5150,0
|
|
20231124,180800,185910670,5150,5150,5150,5150,0
|
|
20231124,180700,185910670,5150,5150,5150,5150,0
|
|
20231124,180600,185910670,5150,5150,5150,5150,0
|
|
20231124,180500,185910670,5150,5150,5150,5150,0
|
|
20231124,180400,185910670,5150,5150,5150,5150,0
|
|
20231124,180300,185910670,5150,5150,5150,5150,0
|
|
20231124,180200,185910670,5150,5150,5150,5150,0
|
|
20231124,180100,185910670,5150,5150,5150,5150,0
|
|
20231124,180000,185910670,5150,5150,5150,5150,0
|
|
20231124,175900,185910670,5150,5150,5150,5150,0
|
|
20231124,175800,185910670,5150,5150,5150,5150,0
|
|
20231124,175700,185910670,5150,5150,5150,5150,0
|
|
20231124,175600,185910670,5150,5150,5150,5150,0
|
|
20231124,175500,185910670,5150,5150,5150,5150,0
|
|
20231124,175400,185910670,5150,5150,5150,5150,0
|
|
20231124,175300,185910670,5150,5150,5150,5150,0
|
|
20231124,175200,185910670,5150,5150,5150,5150,0
|
|
20231124,175100,185910670,5150,5150,5150,5150,0
|
|
20231124,175000,185910670,5150,5150,5150,5150,0
|
|
20231124,174900,185910670,5150,5150,5150,5150,0
|
|
20231124,174800,185910670,5150,5150,5150,5150,0
|
|
20231124,174700,185910670,5150,5150,5150,5150,0
|
|
20231124,174600,185910670,5150,5150,5150,5150,0
|
|
20231124,174500,185910670,5150,5150,5150,5150,0
|
|
20231124,174400,185910670,5150,5150,5150,5150,0
|
|
20231124,174300,185910670,5150,5150,5150,5150,0
|
|
20231124,174200,185910670,5150,5150,5150,5150,224
|
|
20231124,174100,185910670,5150,5150,5150,5150,0
|
|
20231124,174000,185910670,5150,5150,5150,5150,0
|
|
20231124,173900,185910670,5150,5150,5150,5150,0
|
|
20231124,173800,185910670,5150,5150,5150,5150,0
|
|
20231124,173700,185910670,5150,5150,5150,5150,0
|
|
20231124,173600,185910670,5150,5150,5150,5150,0
|
|
20231124,173500,185910670,5150,5150,5150,5150,0
|
|
20231124,173400,185910670,5150,5150,5150,5150,0
|
|
20231124,173300,185910670,5150,5150,5150,5150,0
|
|
20231124,173200,185910670,5150,5150,5150,5150,0
|
|
20231124,173100,185910670,5150,5150,5150,5150,0
|
|
20231124,173000,185910670,5150,5150,5150,5150,0
|
|
20231124,172900,185910670,5150,5150,5150,5150,0
|
|
20231124,172800,185910670,5150,5150,5150,5150,0
|
|
20231124,172700,185910670,5150,5150,5150,5150,0
|
|
20231124,172600,185910670,5150,5150,5150,5150,0
|
|
20231124,172500,185910670,5150,5150,5150,5150,0
|
|
20231124,172400,185910670,5150,5150,5150,5150,0
|
|
20231124,172300,185910670,5150,5150,5150,5150,0
|
|
20231124,172200,185910670,5150,5150,5150,5150,0
|
|
20231124,172100,185910670,5150,5150,5150,5150,0
|
|
20231124,172000,185910670,5150,5150,5150,5150,0
|
|
20231124,171900,185910670,5150,5150,5150,5150,0
|
|
20231124,171800,185910670,5150,5150,5150,5150,0
|
|
20231124,171700,185910670,5150,5150,5150,5150,0
|
|
20231124,171600,185910670,5150,5150,5150,5150,0
|
|
20231124,171500,185910670,5150,5150,5150,5150,0
|
|
20231124,171400,185910670,5150,5150,5150,5150,0
|
|
20231124,171300,185910670,5150,5150,5150,5150,0
|
|
20231124,171200,185910670,5150,5150,5150,5150,224
|
|
20231124,171100,185910670,5150,5150,5150,5150,0
|
|
20231124,171000,185910670,5150,5150,5150,5150,0
|
|
20231124,170900,185910670,5150,5150,5150,5150,0
|
|
20231124,170800,185910670,5150,5150,5150,5150,0
|
|
20231124,170700,185910670,5150,5150,5150,5150,0
|
|
20231124,170600,185910670,5150,5150,5150,5150,0
|
|
20231124,170500,185910670,5150,5150,5150,5150,0
|
|
20231124,170400,185910670,5150,5150,5150,5150,0
|
|
20231124,170300,185910670,5150,5150,5150,5150,0
|
|
20231124,170200,185910670,5150,5150,5150,5150,0
|
|
20231124,170100,185910670,5150,5150,5150,5150,0
|
|
20231124,170000,185910670,5150,5150,5150,5150,0
|
|
20231124,165900,185910670,5150,5150,5150,5150,0
|
|
20231124,165800,185910670,5150,5150,5150,5150,0
|
|
20231124,165700,185910670,5150,5150,5150,5150,0
|
|
20231124,165600,185910670,5150,5150,5150,5150,0
|
|
20231124,165500,185910670,5150,5150,5150,5150,0
|
|
20231124,165400,185910670,5150,5150,5150,5150,0
|
|
20231124,165300,185910670,5150,5150,5150,5150,0
|
|
20231124,165200,185910670,5150,5150,5150,5150,0
|
|
20231124,165100,185910670,5150,5150,5150,5150,0
|
|
20231124,165000,185910670,5150,5150,5150,5150,0
|
|
20231124,164900,185910670,5150,5150,5150,5150,0
|
|
20231124,164800,185910670,5150,5150,5150,5150,0
|
|
20231124,164700,185910670,5150,5150,5150,5150,0
|
|
20231124,164600,185910670,5150,5150,5150,5150,0
|
|
20231124,164500,185910670,5150,5150,5150,5150,0
|
|
20231124,164400,185910670,5150,5150,5150,5150,0
|
|
20231124,164300,185910670,5150,5150,5150,5150,0
|
|
20231124,164200,185910670,5150,5150,5150,5150,224
|
|
20231124,164100,185910670,5150,5150,5150,5150,0
|
|
20231124,164000,185910670,5150,5150,5150,5150,0
|
|
20231124,163900,185910670,5150,5150,5150,5150,0
|
|
20231124,163800,185910670,5150,5150,5150,5150,0
|
|
20231124,163700,185910670,5150,5150,5150,5150,0
|
|
20231124,163600,185910670,5150,5150,5150,5150,0
|
|
20231124,163500,185910670,5150,5150,5150,5150,0
|
|
20231124,163400,185910670,5150,5150,5150,5150,0
|
|
20231124,163300,185910670,5150,5150,5150,5150,0
|
|
20231124,163200,185910670,5150,5150,5150,5150,0
|
|
20231124,163100,185910670,5150,5150,5150,5150,0
|
|
20231124,163000,185910670,5150,5150,5150,5150,0
|
|
20231124,162900,185910670,5150,5150,5150,5150,0
|
|
20231124,162800,185910670,5150,5150,5150,5150,0
|
|
20231124,162700,185910670,5150,5150,5150,5150,0
|
|
20231124,162600,185910670,5150,5150,5150,5150,0
|
|
20231124,162500,185910670,5150,5150,5150,5150,0
|
|
20231124,162400,185910670,5150,5150,5150,5150,0
|
|
20231124,162300,185910670,5150,5150,5150,5150,0
|
|
20231124,162200,185910670,5150,5150,5150,5150,0
|
|
20231124,162100,185910670,5150,5150,5150,5150,0
|
|
20231124,162000,185910670,5150,5150,5150,5150,0
|
|
20231124,161900,185910670,5150,5150,5150,5150,0
|
|
20231124,161800,185910670,5150,5150,5150,5150,0
|
|
20231124,161700,185910670,5150,5150,5150,5150,0
|
|
20231124,161600,185910670,5150,5150,5150,5150,0
|
|
20231124,161500,185910670,5150,5150,5150,5150,0
|
|
20231124,161400,185910670,5150,5150,5150,5150,0
|
|
20231124,161300,185910670,5150,5150,5150,5150,0
|
|
20231124,161200,185910670,5150,5150,5150,5150,224
|
|
20231124,161100,185910670,5150,5150,5150,5150,0
|
|
20231124,161000,185910670,5150,5150,5150,5150,0
|
|
20231124,160900,185910670,5150,5150,5150,5150,0
|
|
20231124,160800,185910670,5150,5150,5150,5150,0
|
|
20231124,160700,185910670,5150,5150,5150,5150,0
|
|
20231124,160600,185910670,5150,5150,5150,5150,0
|
|
20231124,160500,185910670,5150,5150,5150,5150,0
|
|
20231124,160400,185910670,5150,5150,5150,5150,0
|
|
20231124,160300,185910670,5150,5150,5150,5150,0
|
|
20231124,160200,185910670,5150,5150,5150,5150,0
|
|
20231124,160100,185910670,5150,5150,5150,5150,0
|
|
20231124,160000,185910670,5150,5150,5150,5150,0
|
|
20231124,155900,185910670,5150,5150,5150,5150,0
|
|
20231124,155800,185910670,5150,5150,5150,5150,0
|
|
20231124,155700,185910670,5150,5150,5150,5150,0
|
|
20231124,155600,185910670,5150,5150,5150,5150,0
|
|
20231124,155500,185910670,5150,5150,5150,5150,0
|
|
20231124,155400,185910670,5150,5150,5150,5150,0
|
|
20231124,155300,185910670,5150,5150,5150,5150,0
|
|
20231124,155200,185910670,5150,5150,5150,5150,0
|
|
20231124,155100,185910670,5150,5150,5150,5150,0
|
|
20231124,155000,185910670,5150,5150,5150,5150,0
|
|
20231124,154900,185910670,5150,5150,5150,5150,0
|
|
20231124,154800,185910670,5150,5150,5150,5150,0
|
|
20231124,154700,185910670,5150,5150,5150,5150,0
|
|
20231124,154600,185910670,5150,5150,5150,5150,0
|
|
20231124,154500,185910670,5150,5150,5150,5150,0
|
|
20231124,154400,185910670,5150,5150,5150,5150,0
|
|
20231124,154300,185910670,5150,5150,5150,5150,0
|
|
20231124,154200,185910670,5150,5150,5150,5150,224
|
|
20231124,154100,185910670,5150,5150,5150,5150,0
|
|
20231124,154000,185910670,5150,5150,5150,5150,0
|
|
20231124,153900,185910670,5150,5150,5150,5150,0
|
|
20231124,153800,185910670,5150,5150,5150,5150,0
|
|
20231124,153700,185910670,5150,5150,5150,5150,0
|
|
20231124,153600,185910670,5150,5150,5150,5150,0
|
|
20231124,153500,185910670,5150,5150,5150,5150,0
|
|
20231124,153400,185910670,5150,5150,5150,5150,0
|
|
20231124,153300,185910670,5150,5150,5150,5150,0
|
|
20231124,153200,185910670,5150,5150,5150,5150,0
|
|
20231124,153100,185910670,5150,5150,5150,5150,0
|
|
20231124,153000,185910670,5150,5150,5150,5150,224
|
|
20231124,152900,184757070,5150,5150,5150,5150,0
|
|
20231124,152800,184757070,5150,5150,5150,5150,0
|
|
20231124,152700,184757070,5150,5150,5150,5150,0
|
|
20231124,152600,184757070,5150,5150,5150,5150,0
|
|
20231124,152500,184757070,5150,5150,5150,5150,0
|
|
20231124,152400,184757070,5150,5150,5150,5150,0
|
|
20231124,152300,184757070,5150,5150,5150,5150,0
|
|
20231124,152200,184757070,5150,5150,5150,5150,0
|
|
20231124,152100,184757070,5150,5150,5150,5150,0
|
|
20231124,152000,184757070,5150,5150,5150,5150,0
|
|
20231124,151900,184757070,5150,5140,5150,5140,52
|
|
20231124,151800,184489560,5140,5130,5140,5130,594
|
|
20231124,151700,181437220,5130,5140,5140,5130,199
|
|
20231124,151600,180415360,5140,5130,5140,5130,508
|
|
20231124,151500,177809220,5120,5120,5120,5120,1
|
|
20231124,151400,177804100,5120,5130,5130,5120,62
|
|
20231124,151300,177486600,5130,5140,5140,5130,183
|
|
20231124,151200,176547410,5140,5140,5140,5140,20
|
|
20231124,151100,176444610,5140,5140,5140,5140,0
|
|
20231124,151000,176444610,5140,5140,5140,5140,0
|
|
20231124,150900,176444610,5140,5140,5140,5140,1
|
|
20231124,150800,176439470,5130,5130,5130,5130,60
|
|
20231124,150700,176131670,5140,5140,5140,5140,1
|
|
20231124,150600,176126530,5130,5140,5140,5130,89
|
|
20231124,150500,175669150,5150,5140,5150,5140,28
|
|
20231124,150400,175525140,5140,5130,5140,5130,11
|
|
20231124,150300,175468700,5150,5140,5150,5130,3304
|
|
20231124,150200,158512970,5150,5150,5150,5150,0
|
|
20231124,150100,158512970,5150,5150,5150,5150,185
|
|
20231124,150000,157560220,5160,5150,5160,5150,99
|
|
20231124,145900,157050360,5150,5150,5150,5150,0
|
|
20231124,145800,157050360,5150,5150,5150,5150,50
|
|
20231124,145700,156792860,5160,5160,5160,5160,0
|
|
20231124,145600,156792860,5160,5150,5160,5150,88
|
|
20231124,145500,156339460,5150,5140,5150,5140,2
|
|
20231124,145400,156329170,5160,5160,5160,5160,0
|
|
20231124,145300,156329170,5160,5160,5160,5160,0
|
|
20231124,145200,156329170,5160,5160,5160,5160,1
|
|
20231124,145100,156324010,5140,5150,5150,5140,83
|
|
20231124,145000,155897260,5150,5150,5150,5150,10
|
|
20231124,144900,155845760,5140,5150,5150,5140,15
|
|
20231124,144800,155768560,5140,5150,5150,5140,35
|
|
20231124,144700,155588360,5150,5150,5150,5150,30
|
|
20231124,144600,155433860,5150,5150,5150,5150,31
|
|
20231124,144500,155274210,5150,5150,5150,5150,0
|
|
20231124,144400,155274210,5150,5150,5150,5150,0
|
|
20231124,144300,155274210,5150,5150,5150,5150,18
|
|
20231124,144200,155181510,5150,5150,5150,5150,32
|
|
20231124,144100,155016710,5150,5150,5150,5150,10
|
|
20231124,144000,154965210,5150,5150,5150,5150,63
|
|
20231124,143900,154640760,5150,5150,5160,5150,34
|
|
20231124,143800,154465650,5150,5150,5150,5150,121
|
|
20231124,143700,153842500,5150,5150,5150,5150,30
|
|
20231124,143600,153688000,5150,5150,5150,5150,50
|
|
20231124,143500,153430500,5150,5150,5150,5150,21
|
|
20231124,143400,153322350,5150,5150,5150,5150,0
|
|
20231124,143300,153322350,5150,5150,5150,5150,40
|
|
20231124,143200,153116350,5150,5150,5150,5150,0
|
|
20231124,143100,153116350,5150,5150,5150,5150,0
|
|
20231124,143000,153116350,5150,5150,5150,5150,301
|
|
20231124,142900,151566200,5150,5150,5150,5150,6
|
|
20231124,142800,151535300,5150,5150,5150,5150,0
|
|
20231124,142700,151535300,5150,5150,5150,5150,0
|
|
20231124,142600,151535300,5150,5150,5150,5150,30
|
|
20231124,142500,151380800,5150,5150,5150,5150,40
|
|
20231124,142400,151174800,5150,5150,5150,5150,14
|
|
20231124,142300,151102700,5150,5150,5150,5150,620
|
|
20231124,142200,147909700,5150,5150,5150,5150,0
|
|
20231124,142100,147909700,5150,5150,5150,5150,0
|
|
20231124,142000,147909700,5150,5150,5150,5150,0
|
|
20231124,141900,147909700,5150,5150,5150,5150,0
|
|
20231124,141800,147909700,5150,5160,5160,5150,400
|
|
20231124,141700,145849660,5170,5170,5170,5170,0
|
|
20231124,141600,145849660,5170,5170,5170,5170,0
|
|
20231124,141500,145849660,5170,5170,5170,5170,0
|
|
20231124,141400,145849660,5170,5170,5170,5170,0
|
|
20231124,141300,145849660,5170,5170,5170,5170,0
|
|
20231124,141200,145849660,5170,5170,5170,5170,0
|
|
20231124,141100,145849660,5170,5170,5170,5170,1
|
|
20231124,141000,145844490,5170,5170,5170,5170,0
|
|
20231124,140900,145844490,5170,5170,5170,5170,0
|
|
20231124,140800,145844490,5170,5170,5170,5170,88
|
|
20231124,140700,145389530,5170,5170,5170,5170,0
|
|
20231124,140600,145389530,5170,5170,5170,5170,131
|
|
20231124,140500,144712260,5160,5160,5160,5160,0
|
|
20231124,140400,144712260,5160,5160,5160,5160,0
|
|
20231124,140300,144712260,5160,5160,5160,5160,0
|
|
20231124,140200,144712260,5160,5160,5160,5160,0
|
|
20231124,140100,144712260,5160,5170,5170,5160,5
|
|
20231124,140000,144686420,5160,5160,5160,5160,0
|
|
20231124,135900,144686420,5160,5160,5160,5160,200
|
|
20231124,135800,143654420,5160,5160,5160,5160,0
|
|
20231124,135700,143654420,5160,5160,5160,5160,41
|
|
20231124,135600,143442860,5160,5160,5160,5160,0
|
|
20231124,135500,143442860,5160,5160,5160,5150,9
|
|
20231124,135400,143396430,5160,5160,5160,5160,480
|
|
20231124,135300,140919630,5160,5160,5160,5160,1026
|
|
20231124,135200,135625470,5160,5160,5160,5160,50
|
|
20231124,135100,135367470,5160,5160,5160,5160,280
|
|
20231124,135000,133922670,5160,5160,5160,5160,2
|
|
20231124,134900,133912350,5160,5160,5160,5160,647
|
|
20231124,134800,130573830,5160,5160,5160,5160,1
|
|
20231124,134700,130568670,5160,5160,5160,5160,0
|
|
20231124,134600,130568670,5160,5160,5160,5160,180
|
|
20231124,134500,129639870,5160,5160,5160,5160,78
|
|
20231124,134400,129237390,5160,5160,5160,5160,0
|
|
20231124,134300,129237390,5160,5160,5160,5160,0
|
|
20231124,134200,129237390,5160,5160,5160,5160,0
|
|
20231124,134100,129237390,5160,5160,5160,5160,10
|
|
20231124,134000,129185790,5160,5160,5160,5160,198
|
|
20231124,133900,128164110,5160,5160,5160,5160,0
|
|
20231124,133800,128164110,5160,5160,5160,5160,0
|
|
20231124,133700,128164110,5160,5160,5160,5160,2
|
|
20231124,133600,128153790,5160,5160,5160,5150,1315
|
|
20231124,133500,121376260,5160,5160,5160,5160,1
|
|
20231124,133400,121371100,5170,5160,5170,5160,2
|
|
20231124,133300,121360770,5160,5150,5160,5150,32
|
|
20231124,133200,121195670,5160,5160,5160,5160,2
|
|
20231124,133100,121185350,5160,5160,5160,5160,0
|
|
20231124,133000,121185350,5160,5160,5160,5160,201
|
|
20231124,132900,120148190,5160,5160,5160,5160,5
|
|
20231124,132800,120122390,5160,5160,5160,5160,0
|
|
20231124,132700,120122390,5160,5160,5160,5160,0
|
|
20231124,132600,120122390,5160,5160,5160,5160,682
|
|
20231124,132500,116603270,5160,5160,5160,5160,518
|
|
20231124,132400,113930390,5190,5190,5190,5190,0
|
|
20231124,132300,113930390,5190,5190,5190,5190,0
|
|
20231124,132200,113930390,5190,5190,5190,5190,0
|
|
20231124,132100,113930390,5190,5190,5190,5190,0
|
|
20231124,132000,113930390,5190,5170,5190,5170,5
|
|
20231124,131900,113904500,5170,5170,5170,5170,0
|
|
20231124,131800,113904500,5170,5170,5170,5170,3
|
|
20231124,131700,113888990,5170,5190,5190,5170,44
|
|
20231124,131600,113661470,5190,5170,5190,5160,1195
|
|
20231124,131500,107495110,5170,5170,5170,5170,0
|
|
20231124,131400,107495110,5170,5170,5170,5170,0
|
|
20231124,131300,107495110,5170,5170,5170,5170,31
|
|
20231124,131200,107334840,5160,5160,5160,5160,0
|
|
20231124,131100,107334840,5160,5160,5160,5160,0
|
|
20231124,131000,107334840,5160,5160,5160,5160,39
|
|
20231124,130900,107133600,5170,5170,5170,5170,0
|
|
20231124,130800,107133600,5170,5170,5170,5170,5
|
|
20231124,130700,107107750,5170,5170,5170,5170,0
|
|
20231124,130600,107107750,5170,5170,5170,5170,0
|
|
20231124,130500,107107750,5170,5170,5170,5170,0
|
|
20231124,130400,107107750,5170,5170,5170,5170,10
|
|
20231124,130300,107056050,5170,5170,5170,5170,0
|
|
20231124,130200,107056050,5170,5170,5170,5170,1
|
|
20231124,130100,107050880,5170,5170,5170,5170,0
|
|
20231124,130000,107050880,5170,5170,5170,5170,1
|
|
20231124,125900,107045710,5170,5170,5170,5170,5
|
|
20231124,125800,107019860,5170,5170,5170,5170,0
|
|
20231124,125700,107019860,5170,5170,5170,5170,1
|
|
20231124,125600,107014690,5170,5170,5170,5170,2
|
|
20231124,125500,107004350,5170,5170,5170,5170,0
|
|
20231124,125400,107004350,5170,5170,5170,5170,0
|
|
20231124,125300,107004350,5170,5170,5170,5170,99
|
|
20231124,125200,106492520,5170,5170,5170,5170,519
|
|
20231124,125100,103809290,5170,5170,5170,5170,100
|
|
20231124,125000,103292290,5180,5180,5180,5180,0
|
|
20231124,124900,103292290,5180,5180,5180,5180,1000
|
|
20231124,124800,98112290,5180,5180,5180,5180,0
|
|
20231124,124700,98112290,5180,5180,5180,5180,10
|
|
20231124,124600,98060490,5180,5180,5180,5180,10
|
|
20231124,124500,98008690,5170,5170,5170,5170,200
|
|
20231124,124400,96974690,5190,5190,5190,5190,0
|
|
20231124,124300,96974690,5190,5190,5190,5190,50
|
|
20231124,124200,96715190,5190,5190,5190,5190,0
|
|
20231124,124100,96715190,5190,5190,5190,5190,49
|
|
20231124,124000,96460880,5190,5190,5190,5190,1
|
|
20231124,123900,96455690,5190,5190,5190,5190,52
|
|
20231124,123800,96185810,5170,5170,5170,5170,0
|
|
20231124,123700,96185810,5170,5170,5170,5170,0
|
|
20231124,123600,96185810,5170,5170,5170,5170,0
|
|
20231124,123500,96185810,5170,5170,5170,5170,0
|
|
20231124,123400,96185810,5170,5170,5170,5170,0
|
|
20231124,123300,96185810,5170,5170,5170,5170,0
|
|
20231124,123200,96185810,5170,5170,5170,5170,0
|
|
20231124,123100,96185810,5170,5170,5170,5170,0
|
|
20231124,123000,96185810,5170,5170,5170,5170,0
|
|
20231124,122900,96185810,5170,5170,5170,5170,66
|
|
20231124,122800,95844590,5170,5170,5170,5170,1
|
|
20231124,122700,95839420,5170,5170,5170,5170,0
|
|
20231124,122600,95839420,5170,5180,5180,5170,1050
|
|
20231124,122500,90409960,5180,5180,5180,5180,0
|
|
20231124,122400,90409960,5180,5180,5180,5180,0
|
|
20231124,122300,90409960,5180,5180,5180,5180,304
|
|
20231124,122200,88835240,5170,5170,5170,5170,0
|
|
20231124,122100,88835240,5170,5170,5170,5170,0
|
|
20231124,122000,88835240,5170,5170,5170,5170,0
|
|
20231124,121900,88835240,5170,5170,5170,5170,0
|
|
20231124,121800,88835240,5170,5170,5170,5170,500
|
|
20231124,121700,86250240,5170,5170,5170,5170,0
|
|
20231124,121600,86250240,5170,5170,5170,5170,0
|
|
20231124,121500,86250240,5170,5170,5170,5170,0
|
|
20231124,121400,86250240,5170,5170,5170,5170,1
|
|
20231124,121300,86245070,5170,5170,5170,5170,0
|
|
20231124,121200,86245070,5170,5170,5170,5170,0
|
|
20231124,121100,86245070,5170,5170,5170,5170,100
|
|
20231124,121000,85728070,5180,5180,5180,5180,0
|
|
20231124,120900,85728070,5180,5180,5180,5180,0
|
|
20231124,120800,85728070,5180,5180,5180,5180,0
|
|
20231124,120700,85728070,5180,5180,5180,5180,0
|
|
20231124,120600,85728070,5180,5180,5180,5180,1
|
|
20231124,120500,85722890,5180,5180,5180,5180,0
|
|
20231124,120400,85722890,5180,5180,5180,5180,0
|
|
20231124,120300,85722890,5180,5180,5180,5180,9
|
|
20231124,120200,85676270,5170,5170,5170,5170,0
|
|
20231124,120100,85676270,5170,5170,5170,5170,60
|
|
20231124,120000,85366070,5170,5170,5170,5170,0
|
|
20231124,115900,85366070,5170,5180,5180,5170,500
|
|
20231124,115800,82780910,5180,5180,5180,5180,0
|
|
20231124,115700,82780910,5180,5180,5180,5180,188
|
|
20231124,115600,81807070,5180,5180,5180,5180,20
|
|
20231124,115500,81703470,5200,5200,5200,5200,0
|
|
20231124,115400,81703470,5200,5200,5200,5200,0
|
|
20231124,115300,81703470,5200,5200,5200,5200,0
|
|
20231124,115200,81703470,5200,5200,5200,5200,0
|
|
20231124,115100,81703470,5200,5200,5200,5200,1
|
|
20231124,115000,81698270,5170,5170,5170,5170,0
|
|
20231124,114900,81698270,5170,5170,5170,5170,0
|
|
20231124,114800,81698270,5170,5170,5170,5170,0
|
|
20231124,114700,81698270,5170,5180,5180,5170,63
|
|
20231124,114600,81372530,5170,5170,5170,5170,0
|
|
20231124,114500,81372530,5170,5170,5170,5170,0
|
|
20231124,114400,81372530,5170,5170,5170,5170,0
|
|
20231124,114300,81372530,5170,5170,5170,5170,0
|
|
20231124,114200,81372530,5170,5170,5170,5170,0
|
|
20231124,114100,81372530,5170,5170,5170,5170,0
|
|
20231124,114000,81372530,5170,5170,5170,5170,0
|
|
20231124,113900,81372530,5170,5170,5170,5170,10
|
|
20231124,113800,81320830,5170,5170,5170,5170,0
|
|
20231124,113700,81320830,5170,5170,5170,5170,131
|
|
20231124,113600,80643560,5180,5180,5180,5180,0
|
|
20231124,113500,80643560,5180,5180,5180,5180,6
|
|
20231124,113400,80612480,5180,5180,5180,5180,28
|
|
20231124,113300,80467440,5180,5180,5180,5180,34
|
|
20231124,113200,80291320,5190,5190,5190,5190,3
|
|
20231124,113100,80275750,5190,5190,5190,5190,0
|
|
20231124,113000,80275750,5190,5190,5190,5190,20
|
|
20231124,112900,80171950,5190,5190,5190,5190,10
|
|
20231124,112800,80120050,5190,5190,5190,5190,100
|
|
20231124,112700,79601050,5190,5190,5190,5190,0
|
|
20231124,112600,79601050,5190,5190,5190,5190,0
|
|
20231124,112500,79601050,5190,5190,5190,5190,0
|
|
20231124,112400,79601050,5190,5190,5190,5190,0
|
|
20231124,112300,79601050,5190,5190,5190,5190,1
|
|
20231124,112200,79595860,5190,5190,5190,5190,0
|
|
20231124,112100,79595860,5190,5190,5190,5190,0
|
|
20231124,112000,79595860,5190,5190,5190,5190,0
|
|
20231124,111900,79595860,5190,5190,5190,5190,0
|
|
20231124,111800,79595860,5190,5180,5190,5180,100
|
|
20231124,111700,79077660,5180,5180,5180,5180,10
|
|
20231124,111600,79025860,5180,5170,5180,5160,88
|
|
20231124,111500,78571720,5180,5180,5180,5180,38
|
|
20231124,111400,78374880,5180,5170,5180,5170,29
|
|
20231124,111300,78224680,5180,5180,5180,5180,0
|
|
20231124,111200,78224680,5180,5180,5180,5180,0
|
|
20231124,111100,78224680,5180,5180,5180,5180,12
|
|
20231124,111000,78162520,5180,5170,5180,5170,5
|
|
20231124,110900,78136630,5170,5170,5170,5170,1
|
|
20231124,110800,78131460,5180,5180,5180,5180,63
|
|
20231124,110700,77805120,5170,5170,5170,5170,10
|
|
20231124,110600,77753420,5160,5160,5160,5160,100
|
|
20231124,110500,77237420,5170,5170,5170,5170,0
|
|
20231124,110400,77237420,5170,5170,5170,5170,0
|
|
20231124,110300,77237420,5170,5170,5170,5170,21
|
|
20231124,110200,77128850,5170,5170,5170,5170,0
|
|
20231124,110100,77128850,5170,5170,5170,5170,112
|
|
20231124,110000,76549810,5170,5170,5170,5170,0
|
|
20231124,105900,76549810,5170,5170,5170,5170,0
|
|
20231124,105800,76549810,5170,5170,5170,5170,0
|
|
20231124,105700,76549810,5170,5170,5170,5170,0
|
|
20231124,105600,76549810,5170,5170,5170,5170,0
|
|
20231124,105500,76549810,5170,5170,5170,5170,0
|
|
20231124,105400,76549810,5170,5170,5170,5170,3
|
|
20231124,105300,76534300,5170,5170,5170,5170,0
|
|
20231124,105200,76534300,5170,5170,5170,5170,240
|
|
20231124,105100,75293500,5160,5160,5160,5160,0
|
|
20231124,105000,75293500,5160,5160,5160,5160,0
|
|
20231124,104900,75293500,5160,5160,5160,5160,0
|
|
20231124,104800,75293500,5160,5160,5160,5160,0
|
|
20231124,104700,75293500,5160,5160,5160,5160,0
|
|
20231124,104600,75293500,5160,5160,5160,5160,0
|
|
20231124,104500,75293500,5160,5160,5160,5160,0
|
|
20231124,104400,75293500,5160,5160,5160,5160,0
|
|
20231124,104300,75293500,5160,5160,5160,5160,0
|
|
20231124,104200,75293500,5160,5170,5170,5160,472
|
|
20231124,104100,72856310,5170,5170,5170,5170,362
|
|
20231124,104000,70984770,5170,5170,5170,5170,0
|
|
20231124,103900,70984770,5170,5180,5180,5170,600
|
|
20231124,103800,67882660,5180,5170,5180,5170,60
|
|
20231124,103700,67572070,5190,5190,5190,5190,0
|
|
20231124,103600,67572070,5190,5190,5190,5190,0
|
|
20231124,103500,67572070,5190,5190,5190,5190,0
|
|
20231124,103400,67572070,5190,5190,5190,5190,0
|
|
20231124,103300,67572070,5190,5190,5190,5190,0
|
|
20231124,103200,67572070,5190,5190,5190,5190,1
|
|
20231124,103100,67566880,5190,5190,5190,5190,1
|
|
20231124,103000,67561690,5190,5190,5190,5190,10
|
|
20231124,102900,67509790,5190,5190,5190,5190,19
|
|
20231124,102800,67411180,5180,5180,5180,5180,19
|
|
20231124,102700,67312760,5180,5180,5180,5180,19
|
|
20231124,102600,67214340,5190,5180,5190,5180,3
|
|
20231124,102500,67198780,5180,5180,5180,5180,50
|
|
20231124,102400,66939780,5190,5190,5190,5190,0
|
|
20231124,102300,66939780,5190,5190,5190,5190,0
|
|
20231124,102200,66939780,5190,5190,5190,5190,33
|
|
20231124,102100,66768510,5190,5190,5190,5190,159
|
|
20231124,102000,65943300,5190,5190,5190,5190,5
|
|
20231124,101900,65917350,5190,5180,5190,5180,265
|
|
20231124,101800,64544490,5180,5180,5180,5180,1
|
|
20231124,101700,64539310,5170,5170,5170,5170,0
|
|
20231124,101600,64539310,5170,5170,5170,5170,3
|
|
20231124,101500,64523800,5180,5180,5180,5180,0
|
|
20231124,101400,64523800,5180,5180,5180,5180,252
|
|
20231124,101300,63218440,5180,5180,5180,5180,1
|
|
20231124,101200,63213260,5180,5180,5180,5180,0
|
|
20231124,101100,63213260,5180,5180,5180,5180,2
|
|
20231124,101000,63202900,5180,5180,5180,5180,450
|
|
20231124,100900,60871900,5180,5180,5180,5180,30
|
|
20231124,100800,60716500,5190,5190,5190,5190,0
|
|
20231124,100700,60716500,5190,5190,5190,5190,0
|
|
20231124,100600,60716500,5190,5190,5190,5190,0
|
|
20231124,100500,60716500,5190,5190,5190,5190,20
|
|
20231124,100400,60612700,5200,5200,5200,5200,10
|
|
20231124,100300,60560700,5200,5200,5200,5200,0
|
|
20231124,100200,60560700,5200,5200,5200,5200,0
|
|
20231124,100100,60560700,5200,5200,5200,5200,0
|
|
20231124,100000,60560700,5200,5200,5200,5200,0
|
|
20231124,095900,60560700,5200,5200,5200,5200,21
|
|
20231124,095800,60451500,5200,5200,5200,5200,2
|
|
20231124,095700,60441100,5190,5190,5190,5190,0
|
|
20231124,095600,60441100,5190,5190,5190,5190,4
|
|
20231124,095500,60420340,5180,5180,5180,5180,0
|
|
20231124,095400,60420340,5180,5180,5180,5180,0
|
|
20231124,095300,60420340,5180,5180,5180,5180,857
|
|
20231124,095200,55981080,5180,5180,5180,5180,2
|
|
20231124,095100,55970720,5180,5180,5180,5180,500
|
|
20231124,095000,53380720,5190,5190,5190,5190,2
|
|
20231124,094900,53370340,5190,5190,5190,5190,92
|
|
20231124,094800,52892860,5190,5190,5190,5190,0
|
|
20231124,094700,52892860,5190,5190,5190,5190,7
|
|
20231124,094600,52856530,5190,5190,5190,5190,64
|
|
20231124,094500,52524370,5190,5190,5190,5190,335
|
|
20231124,094400,50785720,5210,5210,5210,5210,0
|
|
20231124,094300,50785720,5210,5210,5210,5210,0
|
|
20231124,094200,50785720,5210,5210,5210,5210,150
|
|
20231124,094100,50004220,5210,5210,5210,5210,0
|
|
20231124,094000,50004220,5210,5190,5210,5190,30
|
|
20231124,093900,49848500,5210,5210,5210,5210,1
|
|
20231124,093800,49843290,5210,5210,5210,5210,0
|
|
20231124,093700,49843290,5210,5210,5210,5210,0
|
|
20231124,093600,49843290,5210,5210,5210,5210,1
|
|
20231124,093500,49838080,5200,5210,5210,5200,11
|
|
20231124,093400,49780870,5200,5200,5200,5200,0
|
|
20231124,093300,49780870,5200,5200,5200,5200,14
|
|
20231124,093200,49708070,5200,5190,5200,5190,708
|
|
20231124,093100,46026540,5200,5200,5200,5200,1
|
|
20231124,093000,46021340,5200,5200,5200,5200,96
|
|
20231124,092900,45522140,5200,5200,5200,5200,1
|
|
20231124,092800,45516940,5170,5190,5190,5170,3000
|
|
20231124,092700,29983010,5190,5190,5190,5190,0
|
|
20231124,092600,29983010,5190,5190,5190,5190,114
|
|
20231124,092500,29391350,5200,5200,5200,5200,1
|
|
20231124,092400,29386150,5200,5200,5200,5200,141
|
|
20231124,092300,28652950,5210,5210,5210,5210,0
|
|
20231124,092200,28652950,5210,5210,5210,5210,0
|
|
20231124,092100,28652950,5210,5210,5210,5210,0
|
|
20231124,092000,28652950,5210,5210,5210,5210,0
|
|
20231124,091900,28652950,5210,5210,5210,5210,1
|
|
20231124,091800,28647740,5220,5220,5220,5220,1
|
|
20231124,091700,28642520,5220,5220,5220,5220,0
|
|
20231124,091600,28642520,5220,5220,5220,5220,1
|
|
20231124,091500,28637300,5230,5200,5230,5200,2
|
|
20231124,091400,28626870,5230,5230,5230,5230,1
|
|
20231124,091300,28621640,5220,5220,5220,5220,1
|
|
20231124,091200,28616420,5220,5220,5220,5220,19
|
|
20231124,091100,28517240,5220,5220,5220,5220,0
|
|
20231124,091000,28517240,5220,5220,5220,5210,296
|
|
20231124,090900,26974250,5210,5210,5210,5210,0
|
|
20231124,090800,26974250,5210,5210,5210,5210,1
|
|
20231124,090700,26969040,5240,5240,5240,5240,0
|
|
20231124,090600,26969040,5240,5210,5240,5210,2985
|
|
20231124,090500,11397010,5210,5200,5210,5200,1507
|
|
20231124,090400,3555300,5200,5200,5200,5200,0
|
|
20231124,090300,3555300,5200,5200,5200,5200,4
|
|
20231124,090200,3534500,5210,5210,5210,5210,0
|
|
20231124,090100,3534500,5210,5210,5210,5210,2
|
|
20231124,090000,3524080,5210,5210,5210,5190,677
|