642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,193900,3527065430,8050,8050,8050,8050,8144
|
|
20231123,193800,3527065430,8050,8050,8050,8050,0
|
|
20231123,193700,3527065430,8050,8050,8050,8050,0
|
|
20231123,193600,3527065430,8050,8050,8050,8050,0
|
|
20231123,193500,3527065430,8050,8050,8050,8050,0
|
|
20231123,193400,3527065430,8050,8050,8050,8050,0
|
|
20231123,193300,3527065430,8050,8050,8050,8050,0
|
|
20231123,193200,3527065430,8050,8050,8050,8050,0
|
|
20231123,193100,3527065430,8050,8050,8050,8050,0
|
|
20231123,193000,3527065430,8050,8050,8050,8050,0
|
|
20231123,192900,3527065430,8050,8050,8050,8050,0
|
|
20231123,192800,3527065430,8050,8050,8050,8050,0
|
|
20231123,192700,3527065430,8050,8050,8050,8050,0
|
|
20231123,192600,3527065430,8050,8050,8050,8050,0
|
|
20231123,192500,3527065430,8050,8050,8050,8050,0
|
|
20231123,192400,3527065430,8050,8050,8050,8050,0
|
|
20231123,192300,3527065430,8050,8050,8050,8050,0
|
|
20231123,192200,3527065430,8050,8050,8050,8050,0
|
|
20231123,192100,3527065430,8050,8050,8050,8050,0
|
|
20231123,192000,3527065430,8050,8050,8050,8050,0
|
|
20231123,191900,3527065430,8050,8050,8050,8050,0
|
|
20231123,191800,3527065430,8050,8050,8050,8050,0
|
|
20231123,191700,3527065430,8050,8050,8050,8050,0
|
|
20231123,191600,3527065430,8050,8050,8050,8050,0
|
|
20231123,191500,3527065430,8050,8050,8050,8050,0
|
|
20231123,191400,3527065430,8050,8050,8050,8050,0
|
|
20231123,191300,3527065430,8050,8050,8050,8050,0
|
|
20231123,191200,3527065430,8050,8050,8050,8050,0
|
|
20231123,191100,3527065430,8050,8050,8050,8050,0
|
|
20231123,191000,3527065430,8050,8050,8050,8050,0
|
|
20231123,190900,3527065430,8050,8050,8050,8050,8144
|
|
20231123,190800,3527065430,8050,8050,8050,8050,0
|
|
20231123,190700,3527065430,8050,8050,8050,8050,0
|
|
20231123,190600,3527065430,8050,8050,8050,8050,0
|
|
20231123,190500,3527065430,8050,8050,8050,8050,0
|
|
20231123,190400,3527065430,8050,8050,8050,8050,0
|
|
20231123,190300,3527065430,8050,8050,8050,8050,0
|
|
20231123,190200,3527065430,8050,8050,8050,8050,0
|
|
20231123,190100,3527065430,8050,8050,8050,8050,0
|
|
20231123,190000,3527065430,8050,8050,8050,8050,0
|
|
20231123,185900,3527065430,8050,8050,8050,8050,0
|
|
20231123,185800,3527065430,8050,8050,8050,8050,0
|
|
20231123,185700,3527065430,8050,8050,8050,8050,0
|
|
20231123,185600,3527065430,8050,8050,8050,8050,0
|
|
20231123,185500,3527065430,8050,8050,8050,8050,0
|
|
20231123,185400,3527065430,8050,8050,8050,8050,0
|
|
20231123,185300,3527065430,8050,8050,8050,8050,0
|
|
20231123,185200,3527065430,8050,8050,8050,8050,0
|
|
20231123,185100,3527065430,8050,8050,8050,8050,0
|
|
20231123,185000,3527065430,8050,8050,8050,8050,0
|
|
20231123,184900,3527065430,8050,8050,8050,8050,0
|
|
20231123,184800,3527065430,8050,8050,8050,8050,0
|
|
20231123,184700,3527065430,8050,8050,8050,8050,0
|
|
20231123,184600,3527065430,8050,8050,8050,8050,0
|
|
20231123,184500,3527065430,8050,8050,8050,8050,0
|
|
20231123,184400,3527065430,8050,8050,8050,8050,0
|
|
20231123,184300,3527065430,8050,8050,8050,8050,0
|
|
20231123,184200,3527065430,8050,8050,8050,8050,0
|
|
20231123,184100,3527065430,8050,8050,8050,8050,0
|
|
20231123,184000,3527065430,8050,8050,8050,8050,0
|
|
20231123,183900,3527065430,8050,8050,8050,8050,8144
|
|
20231123,183800,3527065430,8050,8050,8050,8050,0
|
|
20231123,183700,3527065430,8050,8050,8050,8050,0
|
|
20231123,183600,3527065430,8050,8050,8050,8050,0
|
|
20231123,183500,3527065430,8050,8050,8050,8050,0
|
|
20231123,183400,3527065430,8050,8050,8050,8050,0
|
|
20231123,183300,3527065430,8050,8050,8050,8050,0
|
|
20231123,183200,3527065430,8050,8050,8050,8050,0
|
|
20231123,183100,3527065430,8050,8050,8050,8050,0
|
|
20231123,183000,3527065430,8050,8050,8050,8050,0
|
|
20231123,182900,3527065430,8050,8050,8050,8050,0
|
|
20231123,182800,3527065430,8050,8050,8050,8050,0
|
|
20231123,182700,3527065430,8050,8050,8050,8050,0
|
|
20231123,182600,3527065430,8050,8050,8050,8050,0
|
|
20231123,182500,3527065430,8050,8050,8050,8050,0
|
|
20231123,182400,3527065430,8050,8050,8050,8050,0
|
|
20231123,182300,3527065430,8050,8050,8050,8050,0
|
|
20231123,182200,3527065430,8050,8050,8050,8050,0
|
|
20231123,182100,3527065430,8050,8050,8050,8050,0
|
|
20231123,182000,3527065430,8050,8050,8050,8050,0
|
|
20231123,181900,3527065430,8050,8050,8050,8050,0
|
|
20231123,181800,3527065430,8050,8050,8050,8050,0
|
|
20231123,181700,3527065430,8050,8050,8050,8050,0
|
|
20231123,181600,3527065430,8050,8050,8050,8050,0
|
|
20231123,181500,3527065430,8050,8050,8050,8050,0
|
|
20231123,181400,3527065430,8050,8050,8050,8050,0
|
|
20231123,181300,3527065430,8050,8050,8050,8050,0
|
|
20231123,181200,3527065430,8050,8050,8050,8050,0
|
|
20231123,181100,3527065430,8050,8050,8050,8050,0
|
|
20231123,181000,3527065430,8050,8050,8050,8050,0
|
|
20231123,180900,3527065430,8050,8050,8050,8050,8144
|
|
20231123,180800,3527065430,8050,8050,8050,8050,0
|
|
20231123,180700,3527065430,8050,8050,8050,8050,0
|
|
20231123,180600,3527065430,8050,8050,8050,8050,0
|
|
20231123,180500,3527065430,8050,8050,8050,8050,0
|
|
20231123,180400,3527065430,8050,8050,8050,8050,0
|
|
20231123,180300,3527065430,8050,8050,8050,8050,0
|
|
20231123,180200,3527065430,8050,8050,8050,8050,0
|
|
20231123,180100,3527065430,8050,8050,8050,8050,0
|
|
20231123,180000,3527065430,8050,8050,8050,8050,0
|
|
20231123,175900,3527065430,8050,8050,8050,8050,0
|
|
20231123,175800,3527065430,8050,8050,8050,8050,0
|
|
20231123,175700,3527065430,8050,8050,8050,8050,0
|
|
20231123,175600,3527065430,8050,8050,8050,8050,0
|
|
20231123,175500,3527065430,8050,8050,8050,8050,0
|
|
20231123,175400,3527065430,8050,8050,8050,8050,0
|
|
20231123,175300,3527065430,8050,8050,8050,8050,0
|
|
20231123,175200,3527065430,8050,8050,8050,8050,0
|
|
20231123,175100,3527065430,8050,8050,8050,8050,0
|
|
20231123,175000,3527065430,8050,8050,8050,8050,0
|
|
20231123,174900,3527065430,8050,8050,8050,8050,0
|
|
20231123,174800,3527065430,8050,8050,8050,8050,0
|
|
20231123,174700,3527065430,8050,8050,8050,8050,0
|
|
20231123,174600,3527065430,8050,8050,8050,8050,0
|
|
20231123,174500,3527065430,8050,8050,8050,8050,0
|
|
20231123,174400,3527065430,8050,8050,8050,8050,0
|
|
20231123,174300,3527065430,8050,8050,8050,8050,0
|
|
20231123,174200,3527065430,8050,8050,8050,8050,0
|
|
20231123,174100,3527065430,8050,8050,8050,8050,0
|
|
20231123,174000,3527065430,8050,8050,8050,8050,0
|
|
20231123,173900,3527065430,8050,8050,8050,8050,8144
|
|
20231123,173800,3527065430,8050,8050,8050,8050,0
|
|
20231123,173700,3527065430,8050,8050,8050,8050,0
|
|
20231123,173600,3527065430,8050,8050,8050,8050,0
|
|
20231123,173500,3527065430,8050,8050,8050,8050,0
|
|
20231123,173400,3527065430,8050,8050,8050,8050,0
|
|
20231123,173300,3527065430,8050,8050,8050,8050,0
|
|
20231123,173200,3527065430,8050,8050,8050,8050,0
|
|
20231123,173100,3527065430,8050,8050,8050,8050,0
|
|
20231123,173000,3527065430,8050,8050,8050,8050,0
|
|
20231123,172900,3527065430,8050,8050,8050,8050,0
|
|
20231123,172800,3527065430,8050,8050,8050,8050,0
|
|
20231123,172700,3527065430,8050,8050,8050,8050,0
|
|
20231123,172600,3527065430,8050,8050,8050,8050,0
|
|
20231123,172500,3527065430,8050,8050,8050,8050,0
|
|
20231123,172400,3527065430,8050,8050,8050,8050,0
|
|
20231123,172300,3527065430,8050,8050,8050,8050,0
|
|
20231123,172200,3527065430,8050,8050,8050,8050,0
|
|
20231123,172100,3527065430,8050,8050,8050,8050,0
|
|
20231123,172000,3527065430,8050,8050,8050,8050,0
|
|
20231123,171900,3527065430,8050,8050,8050,8050,0
|
|
20231123,171800,3527065430,8050,8050,8050,8050,0
|
|
20231123,171700,3527065430,8050,8050,8050,8050,0
|
|
20231123,171600,3527065430,8050,8050,8050,8050,0
|
|
20231123,171500,3527065430,8050,8050,8050,8050,0
|
|
20231123,171400,3527065430,8050,8050,8050,8050,0
|
|
20231123,171300,3527065430,8050,8050,8050,8050,0
|
|
20231123,171200,3527065430,8050,8050,8050,8050,0
|
|
20231123,171100,3527065430,8050,8050,8050,8050,0
|
|
20231123,171000,3527065430,8050,8050,8050,8050,0
|
|
20231123,170900,3527065430,8050,8050,8050,8050,8144
|
|
20231123,170800,3527065430,8050,8050,8050,8050,0
|
|
20231123,170700,3527065430,8050,8050,8050,8050,0
|
|
20231123,170600,3527065430,8050,8050,8050,8050,0
|
|
20231123,170500,3527065430,8050,8050,8050,8050,0
|
|
20231123,170400,3527065430,8050,8050,8050,8050,0
|
|
20231123,170300,3527065430,8050,8050,8050,8050,0
|
|
20231123,170200,3527065430,8050,8050,8050,8050,0
|
|
20231123,170100,3527065430,8050,8050,8050,8050,0
|
|
20231123,170000,3527065430,8050,8050,8050,8050,0
|
|
20231123,165900,3527065430,8050,8050,8050,8050,0
|
|
20231123,165800,3527065430,8050,8050,8050,8050,0
|
|
20231123,165700,3527065430,8050,8050,8050,8050,0
|
|
20231123,165600,3527065430,8050,8050,8050,8050,0
|
|
20231123,165500,3527065430,8050,8050,8050,8050,0
|
|
20231123,165400,3527065430,8050,8050,8050,8050,0
|
|
20231123,165300,3527065430,8050,8050,8050,8050,0
|
|
20231123,165200,3527065430,8050,8050,8050,8050,0
|
|
20231123,165100,3527065430,8050,8050,8050,8050,0
|
|
20231123,165000,3527065430,8050,8050,8050,8050,0
|
|
20231123,164900,3527065430,8050,8050,8050,8050,0
|
|
20231123,164800,3527065430,8050,8050,8050,8050,0
|
|
20231123,164700,3527065430,8050,8050,8050,8050,0
|
|
20231123,164600,3527065430,8050,8050,8050,8050,0
|
|
20231123,164500,3527065430,8050,8050,8050,8050,0
|
|
20231123,164400,3527065430,8050,8050,8050,8050,0
|
|
20231123,164300,3527065430,8050,8050,8050,8050,0
|
|
20231123,164200,3527065430,8050,8050,8050,8050,0
|
|
20231123,164100,3527065430,8050,8050,8050,8050,0
|
|
20231123,164000,3527065430,8050,8050,8050,8050,0
|
|
20231123,163900,3527065430,8050,8050,8050,8050,8144
|
|
20231123,163800,3527065430,8050,8050,8050,8050,0
|
|
20231123,163700,3527065430,8050,8050,8050,8050,0
|
|
20231123,163600,3527065430,8050,8050,8050,8050,0
|
|
20231123,163500,3527065430,8050,8050,8050,8050,0
|
|
20231123,163400,3527065430,8050,8050,8050,8050,0
|
|
20231123,163300,3527065430,8050,8050,8050,8050,0
|
|
20231123,163200,3527065430,8050,8050,8050,8050,0
|
|
20231123,163100,3527065430,8050,8050,8050,8050,0
|
|
20231123,163000,3527065430,8050,8050,8050,8050,0
|
|
20231123,162900,3527065430,8050,8050,8050,8050,0
|
|
20231123,162800,3527065430,8050,8050,8050,8050,0
|
|
20231123,162700,3527065430,8050,8050,8050,8050,0
|
|
20231123,162600,3527065430,8050,8050,8050,8050,0
|
|
20231123,162500,3527065430,8050,8050,8050,8050,0
|
|
20231123,162400,3527065430,8050,8050,8050,8050,0
|
|
20231123,162300,3527065430,8050,8050,8050,8050,0
|
|
20231123,162200,3527065430,8050,8050,8050,8050,0
|
|
20231123,162100,3527065430,8050,8050,8050,8050,0
|
|
20231123,162000,3527065430,8050,8050,8050,8050,0
|
|
20231123,161900,3527065430,8050,8050,8050,8050,0
|
|
20231123,161800,3527065430,8050,8050,8050,8050,0
|
|
20231123,161700,3527065430,8050,8050,8050,8050,0
|
|
20231123,161600,3527065430,8050,8050,8050,8050,0
|
|
20231123,161500,3527065430,8050,8050,8050,8050,0
|
|
20231123,161400,3527065430,8050,8050,8050,8050,0
|
|
20231123,161300,3527065430,8050,8050,8050,8050,0
|
|
20231123,161200,3527065430,8050,8050,8050,8050,0
|
|
20231123,161100,3527065430,8050,8050,8050,8050,0
|
|
20231123,161000,3527065430,8050,8050,8050,8050,0
|
|
20231123,160900,3527065430,8050,8050,8050,8050,8144
|
|
20231123,160800,3527065430,8050,8050,8050,8050,0
|
|
20231123,160700,3527065430,8050,8050,8050,8050,0
|
|
20231123,160600,3527065430,8050,8050,8050,8050,0
|
|
20231123,160500,3527065430,8050,8050,8050,8050,0
|
|
20231123,160400,3527065430,8050,8050,8050,8050,0
|
|
20231123,160300,3527065430,8050,8050,8050,8050,0
|
|
20231123,160200,3527065430,8050,8050,8050,8050,0
|
|
20231123,160100,3527065430,8050,8050,8050,8050,0
|
|
20231123,160000,3527065430,8050,8050,8050,8050,0
|
|
20231123,155900,3527065430,8050,8050,8050,8050,0
|
|
20231123,155800,3527065430,8050,8050,8050,8050,0
|
|
20231123,155700,3527065430,8050,8050,8050,8050,0
|
|
20231123,155600,3527065430,8050,8050,8050,8050,0
|
|
20231123,155500,3527065430,8050,8050,8050,8050,0
|
|
20231123,155400,3527065430,8050,8050,8050,8050,0
|
|
20231123,155300,3527065430,8050,8050,8050,8050,0
|
|
20231123,155200,3527065430,8050,8050,8050,8050,0
|
|
20231123,155100,3527065430,8050,8050,8050,8050,0
|
|
20231123,155000,3527065430,8050,8050,8050,8050,0
|
|
20231123,154900,3527065430,8050,8050,8050,8050,0
|
|
20231123,154800,3527065430,8050,8050,8050,8050,0
|
|
20231123,154700,3527065430,8050,8050,8050,8050,0
|
|
20231123,154600,3527065430,8050,8050,8050,8050,0
|
|
20231123,154500,3527065430,8050,8050,8050,8050,0
|
|
20231123,154400,3527065430,8050,8050,8050,8050,0
|
|
20231123,154300,3527065430,8050,8050,8050,8050,0
|
|
20231123,154200,3527065430,8050,8050,8050,8050,0
|
|
20231123,154100,3527065430,8050,8050,8050,8050,0
|
|
20231123,154000,3527065430,8050,8050,8050,8050,0
|
|
20231123,153900,3527065430,8050,8050,8050,8050,8144
|
|
20231123,153800,3527065430,8050,8050,8050,8050,0
|
|
20231123,153700,3527065430,8050,8050,8050,8050,0
|
|
20231123,153600,3527065430,8050,8050,8050,8050,0
|
|
20231123,153500,3527065430,8050,8050,8050,8050,0
|
|
20231123,153400,3527065430,8050,8050,8050,8050,0
|
|
20231123,153300,3527065430,8050,8050,8050,8050,0
|
|
20231123,153200,3527065430,8050,8050,8050,8050,0
|
|
20231123,153100,3527065430,8050,8050,8050,8050,0
|
|
20231123,153000,3527065430,8050,8050,8050,8050,8144
|
|
20231123,152900,3461506230,7990,7990,7990,7990,0
|
|
20231123,152800,3461506230,7990,7990,7990,7990,0
|
|
20231123,152700,3461506230,7990,7990,7990,7990,0
|
|
20231123,152600,3461506230,7990,7990,7990,7990,0
|
|
20231123,152500,3461506230,7990,7990,7990,7990,0
|
|
20231123,152400,3461506230,7990,7990,7990,7990,0
|
|
20231123,152300,3461506230,7990,7990,7990,7990,0
|
|
20231123,152200,3461506230,7990,7990,7990,7990,0
|
|
20231123,152100,3461506230,7990,7990,7990,7990,0
|
|
20231123,152000,3461506230,7990,7990,7990,7990,0
|
|
20231123,151900,3461506230,7990,7990,8000,7970,477
|
|
20231123,151800,3457697810,8000,8000,8000,7980,284
|
|
20231123,151700,3455426830,8000,7990,8000,7980,79
|
|
20231123,151600,3454796220,8000,7990,8000,7980,393
|
|
20231123,151500,3451656290,8000,7980,8000,7970,96
|
|
20231123,151400,3450890630,8010,7990,8020,7970,377
|
|
20231123,151300,3447885410,8030,8030,8030,8030,0
|
|
20231123,151200,3447885410,8030,8000,8030,7960,1434
|
|
20231123,151100,3436456840,8040,8040,8040,8000,34
|
|
20231123,151000,3436184760,8010,8040,8040,8010,75
|
|
20231123,150900,3435583250,8030,8040,8040,8020,81
|
|
20231123,150800,3434932710,8040,8030,8050,8020,37
|
|
20231123,150700,3434635770,8030,8010,8050,8010,1319
|
|
20231123,150600,3424046260,8010,8050,8050,7950,10118
|
|
20231123,150500,3343363640,8040,8090,8090,8040,262
|
|
20231123,150400,3341254510,8050,8090,8090,8050,60
|
|
20231123,150300,3340771110,8090,8080,8090,8050,512
|
|
20231123,150200,3336630020,8080,8060,8080,8050,741
|
|
20231123,150100,3330664910,8080,8060,8080,8060,1034
|
|
20231123,150000,3322330550,8050,8060,8060,8050,84
|
|
20231123,145900,3321654340,8050,8050,8060,8050,169
|
|
20231123,145800,3320292560,8050,8050,8050,8000,430
|
|
20231123,145700,3316837670,8060,8060,8060,8060,1
|
|
20231123,145600,3316829610,8050,8050,8050,8050,162
|
|
20231123,145500,3315525510,8060,8050,8060,8040,177
|
|
20231123,145400,3314101210,8060,8050,8060,8050,345
|
|
20231123,145300,3311323940,8060,8060,8060,8060,1
|
|
20231123,145200,3311315880,8060,8050,8070,8050,452
|
|
20231123,145100,3307677250,8070,8070,8070,8050,77
|
|
20231123,145000,3307057300,8060,8050,8060,8030,555
|
|
20231123,144900,3302592000,8050,8050,8050,8030,68
|
|
20231123,144800,3302045660,8050,8030,8050,8030,122
|
|
20231123,144700,3301065960,8050,8050,8050,8050,9
|
|
20231123,144600,3300993510,8050,8050,8050,8050,1
|
|
20231123,144500,3300985460,8050,8050,8050,8050,1
|
|
20231123,144400,3300977410,8000,8040,8040,8000,850
|
|
20231123,144300,3294170900,8010,8010,8010,8010,225
|
|
20231123,144200,3292368650,8010,8010,8010,8010,0
|
|
20231123,144100,3292368650,8010,8010,8010,8000,2030
|
|
20231123,144000,3276119750,8010,8020,8020,8010,260
|
|
20231123,143900,3274036110,8030,8030,8030,8030,1077
|
|
20231123,143800,3265387800,8030,8030,8030,8030,1
|
|
20231123,143700,3265379770,8040,8040,8040,8040,14
|
|
20231123,143600,3265267210,8050,8060,8060,8050,151
|
|
20231123,143500,3264050160,8070,8070,8070,8070,25
|
|
20231123,143400,3263848410,8070,8060,8070,8050,42
|
|
20231123,143300,3263510280,8070,8070,8070,8070,4
|
|
20231123,143200,3263478000,8080,8020,8090,8020,742
|
|
20231123,143100,3257509080,8020,8040,8050,8020,103
|
|
20231123,143000,3256682660,8050,8040,8050,8040,240
|
|
20231123,142900,3254751380,8030,8030,8030,8030,89
|
|
20231123,142800,3254036710,8030,8040,8040,8030,78
|
|
20231123,142700,3253409700,8030,8040,8040,8030,255
|
|
20231123,142600,3251360000,8030,8030,8040,8030,42
|
|
20231123,142500,3251022730,8020,8020,8040,7990,528
|
|
20231123,142400,3246789000,8020,8030,8030,8020,63
|
|
20231123,142300,3246283160,8040,8040,8040,8040,1
|
|
20231123,142200,3246275120,8050,8050,8050,8050,2
|
|
20231123,142100,3246259020,8040,8020,8040,8020,23
|
|
20231123,142000,3246074520,8020,8020,8020,8010,733
|
|
20231123,141900,3240195870,8020,8070,8070,8020,655
|
|
20231123,141800,3234934970,8070,8070,8070,8070,37
|
|
20231123,141700,3234636380,8070,8030,8070,8020,206
|
|
20231123,141600,3232982220,8030,8090,8090,8030,88
|
|
20231123,141500,3232275060,8040,8050,8090,8040,160
|
|
20231123,141400,3230984910,8050,8060,8060,8050,363
|
|
20231123,141300,3228062310,8060,8060,8060,8060,131
|
|
20231123,141200,3227006450,8060,8010,8060,8010,1814
|
|
20231123,141100,3212416430,8020,8000,8020,8000,881
|
|
20231123,141000,3205368070,8000,7980,8050,7980,583
|
|
20231123,140900,3200704470,7980,8040,8060,7940,9911
|
|
20231123,140800,3121487870,8030,8160,8160,8020,12719
|
|
20231123,140700,3018953860,8150,8150,8150,8150,10
|
|
20231123,140600,3018872360,8150,8160,8160,8150,100
|
|
20231123,140500,3018057040,8160,8170,8170,8160,5
|
|
20231123,140400,3018016200,8170,8170,8170,8170,0
|
|
20231123,140300,3018016200,8170,8140,8170,8140,131
|
|
20231123,140200,3016949700,8120,8120,8120,8120,7
|
|
20231123,140100,3016892860,8120,8120,8120,8120,81
|
|
20231123,140000,3016235140,8130,8120,8130,8120,117
|
|
20231123,135900,3015284970,8120,8160,8160,8120,410
|
|
20231123,135800,3011952030,8170,8190,8190,8170,6
|
|
20231123,135700,3011902990,8170,8190,8190,8170,14
|
|
20231123,135600,3011788440,8190,8200,8200,8190,243
|
|
20231123,135500,3009796840,8200,8190,8200,8190,1526
|
|
20231123,135400,2997283840,8200,8190,8200,8190,1604
|
|
20231123,135300,2984146450,8190,8190,8190,8190,74
|
|
20231123,135200,2983540390,8190,8190,8190,8190,0
|
|
20231123,135100,2983540390,8190,8180,8200,8170,432
|
|
20231123,135000,2980002520,8190,8190,8190,8190,0
|
|
20231123,134900,2980002520,8190,8180,8190,8160,55
|
|
20231123,134800,2979552690,8170,8180,8180,8170,12
|
|
20231123,134700,2979454590,8190,8190,8190,8190,0
|
|
20231123,134600,2979454590,8190,8150,8190,8150,93
|
|
20231123,134500,2978693400,8150,8150,8150,8150,207
|
|
20231123,134400,2977006350,8110,8120,8120,8100,1268
|
|
20231123,134300,2966732510,8110,8130,8140,8110,282
|
|
20231123,134200,2964442650,8140,8140,8140,8130,109
|
|
20231123,134100,2963555900,8140,8150,8150,8140,100
|
|
20231123,134000,2962741880,8160,8160,8160,8160,2
|
|
20231123,133900,2962725560,8170,8160,8170,8160,11
|
|
20231123,133800,2962635790,8170,8180,8180,8170,301
|
|
20231123,133700,2960174020,8180,8170,8180,8170,106
|
|
20231123,133600,2959307000,8180,8180,8180,8180,5
|
|
20231123,133500,2959266100,8190,8200,8200,8190,1568
|
|
20231123,133400,2946419050,8200,8160,8200,8160,873
|
|
20231123,133300,2939282570,8160,8170,8170,8160,157
|
|
20231123,133200,2938000880,8170,8160,8170,8160,15
|
|
20231123,133100,2937878400,8170,8150,8170,8150,96
|
|
20231123,133000,2937094490,8140,8080,8140,8080,406
|
|
20231123,132900,2933811980,8120,8130,8130,8090,11327
|
|
20231123,132800,2842065450,8130,8130,8140,8130,1066
|
|
20231123,132700,2833397750,8130,8160,8160,8120,1343
|
|
20231123,132600,2822472850,8170,8160,8170,8140,730
|
|
20231123,132500,2816524250,8180,8180,8180,8180,38
|
|
20231123,132400,2816213410,8180,8190,8190,8180,154
|
|
20231123,132300,2814952340,8190,8190,8190,8190,5
|
|
20231123,132200,2814911390,8190,8180,8190,8180,250
|
|
20231123,132100,2812864790,8180,8160,8180,8160,324
|
|
20231123,132000,2810219650,8160,8160,8160,8160,211
|
|
20231123,131900,2808497890,8160,8130,8160,8120,410
|
|
20231123,131800,2805159950,8130,8150,8160,8130,2882
|
|
20231123,131700,2781707800,8170,8200,8200,8170,985
|
|
20231123,131600,2773658970,8200,8220,8220,8200,386
|
|
20231123,131500,2770486650,8220,8230,8230,8220,110
|
|
20231123,131400,2769582400,8190,8250,8250,8190,10
|
|
20231123,131300,2769499960,8250,8230,8250,8220,144
|
|
20231123,131200,2768313770,8230,8210,8230,8210,973
|
|
20231123,131100,2760318310,8200,8200,8200,8200,11
|
|
20231123,131000,2760228110,8170,8170,8170,8170,387
|
|
20231123,130900,2757066320,8180,8160,8180,8150,112
|
|
20231123,130800,2756151930,8170,8150,8180,8140,1275
|
|
20231123,130700,2745760000,8150,8190,8190,8150,429
|
|
20231123,130600,2742256330,8190,8190,8190,8190,34
|
|
20231123,130500,2741977870,8200,8160,8200,8160,128
|
|
20231123,130400,2740929450,8160,8180,8190,8160,1751
|
|
20231123,130300,2726632170,8200,8180,8200,8170,184
|
|
20231123,130200,2725126490,8220,8210,8220,8160,1292
|
|
20231123,130100,2714575610,8250,8250,8250,8200,23
|
|
20231123,130000,2714385910,8260,8240,8260,8240,1240
|
|
20231123,125900,2704144350,8260,8230,8260,8230,744
|
|
20231123,125800,2698021200,8270,8260,8270,8260,14
|
|
20231123,125700,2697905430,8230,8190,8230,8190,286
|
|
20231123,125600,2695562690,8190,8220,8220,8190,1256
|
|
20231123,125500,2685275540,8200,8220,8220,8200,162
|
|
20231123,125400,2683946360,8230,8240,8240,8230,298
|
|
20231123,125300,2681492110,8240,8220,8240,8210,483
|
|
20231123,125200,2677517230,8240,8230,8240,8230,543
|
|
20231123,125100,2673045730,8230,8220,8230,8220,428
|
|
20231123,125000,2669525880,8240,8210,8240,8200,404
|
|
20231123,124900,2666202070,8210,8210,8210,8200,158
|
|
20231123,124800,2664905070,8210,8260,8260,8190,1122
|
|
20231123,124700,2655704180,8260,8300,8300,8140,4849
|
|
20231123,124600,2615704950,8290,8270,8300,8260,5470
|
|
20231123,124500,2570377430,8260,8230,8280,8230,4106
|
|
20231123,124400,2536420150,8220,8210,8220,8190,561
|
|
20231123,124300,2531810080,8210,8200,8210,8200,394
|
|
20231123,124200,2528578230,8200,8170,8200,8170,861
|
|
20231123,124100,2521531550,8170,8170,8170,8170,227
|
|
20231123,124000,2519676960,8170,8170,8170,8170,293
|
|
20231123,123900,2517283150,8170,8170,8170,8170,15
|
|
20231123,123800,2517160600,8170,8190,8200,8170,532
|
|
20231123,123700,2512803700,8190,8190,8190,8190,2
|
|
20231123,123600,2512787320,8210,8200,8210,8190,327
|
|
20231123,123500,2510103350,8210,8190,8210,8190,607
|
|
20231123,123400,2505131510,8190,8200,8200,8190,830
|
|
20231123,123300,2498333780,8210,8180,8210,8180,1285
|
|
20231123,123200,2487798410,8140,8190,8190,8140,139
|
|
20231123,123100,2486662500,8180,8140,8190,8140,2366
|
|
20231123,123000,2467342270,8130,8100,8130,8100,274
|
|
20231123,122900,2465119100,8100,8100,8100,8100,355
|
|
20231123,122800,2462243600,8100,8100,8100,8100,87
|
|
20231123,122700,2461538900,8100,8100,8100,8030,1294
|
|
20231123,122600,2451118020,8140,8100,8140,8100,3
|
|
20231123,122500,2451093680,8100,8100,8100,8100,160
|
|
20231123,122400,2449797680,8100,8180,8180,8080,1457
|
|
20231123,122300,2437943530,8170,8170,8170,8170,24
|
|
20231123,122200,2437747450,8130,8150,8150,8130,420
|
|
20231123,122100,2434325220,8150,8150,8180,8150,466
|
|
20231123,122000,2430521320,8150,8180,8200,8150,145
|
|
20231123,121900,2429333370,8200,8190,8200,8190,101
|
|
20231123,121800,2428505470,8200,8250,8250,8200,685
|
|
20231123,121700,2422863280,8250,8240,8270,8210,5005
|
|
20231123,121600,2381494320,8260,8100,8260,8100,5629
|
|
20231123,121500,2335430870,8100,8090,8100,8080,916
|
|
20231123,121400,2328017290,8090,8090,8090,8090,166
|
|
20231123,121300,2326674350,8090,8110,8120,8090,180
|
|
20231123,121200,2325216720,8110,8140,8140,8110,484
|
|
20231123,121100,2321286990,8140,8150,8160,8140,133
|
|
20231123,121000,2320202890,8150,8140,8160,8140,240
|
|
20231123,120900,2318248750,8130,8130,8150,8130,1991
|
|
20231123,120800,2302057780,8120,8160,8160,8120,968
|
|
20231123,120700,2294184550,8160,8120,8160,8120,892
|
|
20231123,120600,2286923150,8150,8120,8150,8050,3620
|
|
20231123,120500,2257636310,8120,8110,8120,8110,844
|
|
20231123,120400,2250787110,8110,8120,8150,8110,285
|
|
20231123,120300,2248472680,8170,8110,8170,8100,664
|
|
20231123,120200,2243083050,8100,8190,8200,8100,3893
|
|
20231123,120100,2211377950,8200,8210,8240,8200,1126
|
|
20231123,120000,2202136620,8200,8260,8260,8200,1141
|
|
20231123,115900,2192729880,8260,8210,8260,8210,2835
|
|
20231123,115800,2169347680,8240,8250,8250,8210,2684
|
|
20231123,115700,2147265050,8240,8210,8240,8190,2701
|
|
20231123,115600,2125080770,8220,8230,8240,8220,1374
|
|
20231123,115500,2113781210,8240,8230,8260,8200,1989
|
|
20231123,115400,2097405540,8230,8250,8280,8210,3690
|
|
20231123,115300,2066962190,8250,8170,8250,8160,5743
|
|
20231123,115200,2019875510,8160,8170,8180,8150,1553
|
|
20231123,115100,2007197650,8170,8150,8190,8140,1556
|
|
20231123,115000,1994512250,8180,8100,8200,8090,6379
|
|
20231123,114900,1942470670,8090,8100,8130,8070,3324
|
|
20231123,114800,1915589230,8080,8120,8160,8080,6259
|
|
20231123,114700,1864889110,8120,8080,8180,8080,6241
|
|
20231123,114600,1814173330,8080,8310,8370,8030,29143
|
|
20231123,114500,1575357120,8310,8300,8320,8150,18677
|
|
20231123,114400,1420963910,8280,8280,8280,8280,0
|
|
20231123,114300,1420963910,8280,8180,8280,8180,10133
|
|
20231123,114200,1337588480,8180,8120,8180,8120,2243
|
|
20231123,114100,1319292870,8120,8120,8130,8100,3329
|
|
20231123,114000,1292289870,8120,8050,8120,8010,5279
|
|
20231123,113900,1249565230,8050,8030,8050,8010,2183
|
|
20231123,113800,1232000420,8040,8020,8050,8010,3078
|
|
20231123,113700,1207289240,8010,8020,8020,8000,1817
|
|
20231123,113600,1192733090,8030,7990,8030,7990,3902
|
|
20231123,113500,1161522460,8000,7920,8000,7920,14031
|
|
20231123,113400,1049430420,7920,7890,7950,7890,9668
|
|
20231123,113300,972805240,7900,7900,7900,7870,57
|
|
20231123,113200,972355030,7900,7900,7900,7900,10
|
|
20231123,113100,972276030,7900,7900,7900,7870,20
|
|
20231123,113000,972118060,7900,7900,7900,7870,99
|
|
20231123,112900,971336860,7900,7870,7900,7870,314
|
|
20231123,112800,968856680,7900,7900,7900,7890,152
|
|
20231123,112700,967656440,7870,7870,7900,7870,7
|
|
20231123,112600,967601290,7900,7890,7910,7890,3658
|
|
20231123,112500,938706750,7890,7860,7890,7860,2073
|
|
20231123,112400,922352910,7880,7860,7880,7860,2061
|
|
20231123,112300,906139100,7850,7850,7850,7850,956
|
|
20231123,112200,898634500,7850,7860,7860,7850,49
|
|
20231123,112100,898249800,7860,7850,7860,7850,1351
|
|
20231123,112000,887644250,7840,7820,7840,7820,966
|
|
20231123,111900,880074570,7830,7830,7830,7830,114
|
|
20231123,111800,879181950,7830,7810,7830,7800,101
|
|
20231123,111700,878394100,7830,7800,7830,7800,150
|
|
20231123,111600,877222600,7800,7830,7830,7800,510
|
|
20231123,111500,873244300,7790,7790,7790,7790,0
|
|
20231123,111400,873244300,7790,7790,7790,7790,0
|
|
20231123,111300,873244300,7790,7800,7820,7790,4366
|
|
20231123,111200,839156910,7800,7780,7800,7780,4585
|
|
20231123,111100,803405170,7780,7770,7780,7760,716
|
|
20231123,111000,797837000,7780,7760,7780,7760,1001
|
|
20231123,110900,790069220,7780,7760,7780,7760,93
|
|
20231123,110800,789346780,7760,7760,7760,7760,0
|
|
20231123,110700,789346780,7760,7760,7760,7760,100
|
|
20231123,110600,788570780,7760,7760,7760,7760,126
|
|
20231123,110500,787593020,7780,7780,7780,7780,0
|
|
20231123,110400,787593020,7780,7780,7780,7780,0
|
|
20231123,110300,787593020,7780,7780,7780,7780,0
|
|
20231123,110200,787593020,7780,7780,7780,7780,1
|
|
20231123,110100,787585240,7730,7760,7760,7730,761
|
|
20231123,110000,781702680,7780,7780,7780,7780,1
|
|
20231123,105900,781694900,7760,7730,7760,7730,3
|
|
20231123,105800,781671680,7760,7760,7760,7760,10
|
|
20231123,105700,781594080,7760,7760,7760,7760,1502
|
|
20231123,105600,769938560,7760,7760,7760,7760,11
|
|
20231123,105500,769853200,7760,7760,7760,7760,0
|
|
20231123,105400,769853200,7760,7730,7760,7730,6
|
|
20231123,105300,769806790,7760,7750,7760,7730,22
|
|
20231123,105200,769636320,7750,7750,7750,7750,50
|
|
20231123,105100,769248820,7750,7730,7750,7720,256
|
|
20231123,105000,767268090,7730,7750,7750,7730,92
|
|
20231123,104900,766556890,7750,7730,7750,7730,63
|
|
20231123,104800,766069860,7750,7750,7750,7750,5
|
|
20231123,104700,766031110,7760,7760,7760,7760,59
|
|
20231123,104600,765573270,7750,7750,7750,7750,20
|
|
20231123,104500,765418270,7750,7750,7750,7750,389
|
|
20231123,104400,762403520,7750,7750,7750,7750,103
|
|
20231123,104300,761605270,7750,7750,7750,7750,100
|
|
20231123,104200,760830270,7750,7750,7750,7740,1020
|
|
20231123,104100,752935280,7750,7770,7770,7750,640
|
|
20231123,104000,747975260,7760,7770,7790,7760,389
|
|
20231123,103900,744956580,7760,7790,7790,7760,792
|
|
20231123,103800,738801450,7790,7790,7790,7790,1
|
|
20231123,103700,738793660,7800,7800,7800,7800,0
|
|
20231123,103600,738793660,7800,7800,7800,7800,0
|
|
20231123,103500,738793660,7800,7800,7800,7800,0
|
|
20231123,103400,738793660,7800,7800,7800,7800,0
|
|
20231123,103300,738793660,7800,7800,7800,7800,1
|
|
20231123,103200,738785860,7800,7800,7800,7800,453
|
|
20231123,103100,735252460,7800,7780,7800,7770,302
|
|
20231123,103000,732900040,7770,7780,7780,7770,25
|
|
20231123,102900,732705550,7800,7800,7800,7790,324
|
|
20231123,102800,730178850,7800,7800,7800,7780,54
|
|
20231123,102700,729758640,7780,7780,7780,7780,1211
|
|
20231123,102600,720337060,7780,7780,7780,7770,311
|
|
20231123,102500,717917980,7780,7770,7780,7770,4
|
|
20231123,102400,717886890,7770,7770,7780,7770,152
|
|
20231123,102300,716705330,7780,7780,7780,7780,0
|
|
20231123,102200,716705330,7780,7780,7780,7780,1
|
|
20231123,102100,716697550,7750,7750,7750,7750,0
|
|
20231123,102000,716697550,7750,7760,7760,7750,1500
|
|
20231123,101900,705071860,7780,7760,7780,7760,645
|
|
20231123,101800,700066640,7760,7760,7760,7750,137
|
|
20231123,101700,699004870,7750,7750,7750,7750,0
|
|
20231123,101600,699004870,7750,7740,7750,7740,678
|
|
20231123,101500,693756700,7760,7740,7760,7740,299
|
|
20231123,101400,691438460,7760,7760,7760,7760,0
|
|
20231123,101300,691438460,7760,7750,7760,7740,291
|
|
20231123,101200,689185400,7750,7750,7750,7750,100
|
|
20231123,101100,688410400,7760,7750,7760,7750,51
|
|
20231123,101000,688015140,7760,7760,7760,7760,0
|
|
20231123,100900,688015140,7760,7770,7780,7760,392
|
|
20231123,100800,684972830,7780,7770,7780,7770,99
|
|
20231123,100700,684203580,7770,7780,7780,7770,586
|
|
20231123,100600,679645410,7780,7770,7790,7770,491
|
|
20231123,100500,675825170,7760,7790,7790,7760,466
|
|
20231123,100400,672199090,7800,7800,7800,7800,550
|
|
20231123,100300,667909090,7800,7820,7820,7800,1521
|
|
20231123,100200,656018730,7860,7820,7860,7820,1993
|
|
20231123,100100,640378130,7840,7780,7850,7780,13259
|
|
20231123,100000,536839810,7770,7750,7770,7750,762
|
|
20231123,095900,530930590,7780,7790,7790,7780,124
|
|
20231123,095800,529964750,7790,7790,7790,7790,1
|
|
20231123,095700,529956960,7800,7780,7800,7750,1196
|
|
20231123,095600,520644480,7790,7720,7790,7720,408
|
|
20231123,095500,517474850,7720,7750,7750,7720,2154
|
|
20231123,095400,500835490,7750,7750,7750,7750,109
|
|
20231123,095300,499990740,7770,7780,7790,7770,978
|
|
20231123,095200,492378040,7780,7790,7790,7780,2045
|
|
20231123,095100,476467440,7780,7770,7790,7770,4864
|
|
20231123,095000,438606860,7770,7760,7770,7740,322
|
|
20231123,094900,436106180,7770,7760,7770,7760,202
|
|
20231123,094800,434537090,7760,7740,7770,7740,1465
|
|
20231123,094700,423165300,7760,7740,7760,7740,407
|
|
20231123,094600,420007380,7730,7730,7780,7730,4267
|
|
20231123,094500,386931220,7720,7690,7730,7690,7699
|
|
20231123,094400,327546190,7700,7700,7710,7700,1598
|
|
20231123,094300,315239270,7660,7680,7680,7660,248
|
|
20231123,094200,313335060,7680,7680,7700,7680,646
|
|
20231123,094100,308363780,7670,7670,7670,7670,0
|
|
20231123,094000,308363780,7670,7720,7720,7670,2060
|
|
20231123,093900,292512140,7710,7710,7710,7690,1021
|
|
20231123,093800,284642230,7710,7690,7710,7690,953
|
|
20231123,093700,277309780,7710,7710,7720,7690,220
|
|
20231123,093600,275613620,7710,7700,7720,7700,1931
|
|
20231123,093500,260731420,7700,7650,7700,7650,2665
|
|
20231123,093400,240289690,7650,7600,7650,7600,6679
|
|
20231123,093300,189432250,7590,7590,7590,7590,243
|
|
20231123,093200,187587880,7590,7590,7590,7590,45
|
|
20231123,093100,187246330,7590,7570,7590,7570,1018
|
|
20231123,093000,179520070,7580,7580,7580,7580,0
|
|
20231123,092900,179520070,7580,7580,7580,7580,0
|
|
20231123,092800,179520070,7580,7580,7580,7580,13
|
|
20231123,092700,179421530,7600,7600,7600,7600,0
|
|
20231123,092600,179421530,7600,7560,7600,7560,338
|
|
20231123,092500,176854560,7600,7590,7600,7590,32
|
|
20231123,092400,176611470,7560,7560,7560,7560,0
|
|
20231123,092300,176611470,7560,7560,7560,7560,324
|
|
20231123,092200,174162030,7560,7570,7570,7560,1291
|
|
20231123,092100,164399160,7570,7580,7580,7570,605
|
|
20231123,092000,159819270,7580,7600,7600,7580,1119
|
|
20231123,091900,151322170,7610,7600,7610,7600,735
|
|
20231123,091800,145731170,7600,7600,7600,7600,1550
|
|
20231123,091700,133951170,7600,7610,7610,7600,131
|
|
20231123,091600,132955270,7620,7630,7630,7620,62
|
|
20231123,091500,132482530,7640,7670,7670,7640,632
|
|
20231123,091400,127647660,7670,7690,7700,7670,1618
|
|
20231123,091300,115198600,7690,7690,7690,7670,1096
|
|
20231123,091200,106778710,7690,7620,7690,7620,2805
|
|
20231123,091100,85356380,7610,7560,7610,7560,384
|
|
20231123,091000,82435590,7590,7560,7590,7560,301
|
|
20231123,090900,80160000,7560,7600,7600,7560,362
|
|
20231123,090800,77416800,7600,7570,7600,7570,1000
|
|
20231123,090700,69820720,7590,7590,7590,7590,1
|
|
20231123,090600,69813130,7540,7580,7580,7540,7043
|
|
20231123,090500,16708270,7540,7540,7550,7530,212
|
|
20231123,090400,15111530,7530,7500,7530,7500,538
|
|
20231123,090300,11070440,7530,7530,7530,7530,6
|
|
20231123,090200,11025260,7500,7540,7540,7500,300
|
|
20231123,090100,8764260,7500,7500,7500,7500,775
|
|
20231123,090000,2951760,7530,7530,7530,7530,392
|