736 lines
35 KiB
CSV
736 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,211300,1024942320,8850,8850,8850,8850,7611
|
|
20231123,211200,1024942320,8850,8850,8850,8850,0
|
|
20231123,211100,1024942320,8850,8850,8850,8850,0
|
|
20231123,211000,1024942320,8850,8850,8850,8850,0
|
|
20231123,210900,1024942320,8850,8850,8850,8850,0
|
|
20231123,210800,1024942320,8850,8850,8850,8850,0
|
|
20231123,210700,1024942320,8850,8850,8850,8850,0
|
|
20231123,210600,1024942320,8850,8850,8850,8850,0
|
|
20231123,210500,1024942320,8850,8850,8850,8850,0
|
|
20231123,210400,1024942320,8850,8850,8850,8850,0
|
|
20231123,210300,1024942320,8850,8850,8850,8850,0
|
|
20231123,210200,1024942320,8850,8850,8850,8850,0
|
|
20231123,210100,1024942320,8850,8850,8850,8850,0
|
|
20231123,210000,1024942320,8850,8850,8850,8850,0
|
|
20231123,205900,1024942320,8850,8850,8850,8850,0
|
|
20231123,205800,1024942320,8850,8850,8850,8850,0
|
|
20231123,205700,1024942320,8850,8850,8850,8850,0
|
|
20231123,205600,1024942320,8850,8850,8850,8850,0
|
|
20231123,205500,1024942320,8850,8850,8850,8850,0
|
|
20231123,205400,1024942320,8850,8850,8850,8850,0
|
|
20231123,205300,1024942320,8850,8850,8850,8850,0
|
|
20231123,205200,1024942320,8850,8850,8850,8850,0
|
|
20231123,205100,1024942320,8850,8850,8850,8850,0
|
|
20231123,205000,1024942320,8850,8850,8850,8850,0
|
|
20231123,204900,1024942320,8850,8850,8850,8850,0
|
|
20231123,204800,1024942320,8850,8850,8850,8850,0
|
|
20231123,204700,1024942320,8850,8850,8850,8850,0
|
|
20231123,204600,1024942320,8850,8850,8850,8850,0
|
|
20231123,204500,1024942320,8850,8850,8850,8850,0
|
|
20231123,204400,1024942320,8850,8850,8850,8850,0
|
|
20231123,204300,1024942320,8850,8850,8850,8850,7611
|
|
20231123,204200,1024942320,8850,8850,8850,8850,0
|
|
20231123,204100,1024942320,8850,8850,8850,8850,0
|
|
20231123,204000,1024942320,8850,8850,8850,8850,0
|
|
20231123,203900,1024942320,8850,8850,8850,8850,0
|
|
20231123,203800,1024942320,8850,8850,8850,8850,0
|
|
20231123,203700,1024942320,8850,8850,8850,8850,0
|
|
20231123,203600,1024942320,8850,8850,8850,8850,0
|
|
20231123,203500,1024942320,8850,8850,8850,8850,0
|
|
20231123,203400,1024942320,8850,8850,8850,8850,0
|
|
20231123,203300,1024942320,8850,8850,8850,8850,0
|
|
20231123,203200,1024942320,8850,8850,8850,8850,0
|
|
20231123,203100,1024942320,8850,8850,8850,8850,0
|
|
20231123,203000,1024942320,8850,8850,8850,8850,0
|
|
20231123,202900,1024942320,8850,8850,8850,8850,0
|
|
20231123,202800,1024942320,8850,8850,8850,8850,0
|
|
20231123,202700,1024942320,8850,8850,8850,8850,0
|
|
20231123,202600,1024942320,8850,8850,8850,8850,0
|
|
20231123,202500,1024942320,8850,8850,8850,8850,0
|
|
20231123,202400,1024942320,8850,8850,8850,8850,0
|
|
20231123,202300,1024942320,8850,8850,8850,8850,0
|
|
20231123,202200,1024942320,8850,8850,8850,8850,0
|
|
20231123,202100,1024942320,8850,8850,8850,8850,0
|
|
20231123,202000,1024942320,8850,8850,8850,8850,0
|
|
20231123,201900,1024942320,8850,8850,8850,8850,0
|
|
20231123,201800,1024942320,8850,8850,8850,8850,0
|
|
20231123,201700,1024942320,8850,8850,8850,8850,0
|
|
20231123,201600,1024942320,8850,8850,8850,8850,0
|
|
20231123,201500,1024942320,8850,8850,8850,8850,0
|
|
20231123,201400,1024942320,8850,8850,8850,8850,0
|
|
20231123,201300,1024942320,8850,8850,8850,8850,7611
|
|
20231123,201200,1024942320,8850,8850,8850,8850,0
|
|
20231123,201100,1024942320,8850,8850,8850,8850,0
|
|
20231123,201000,1024942320,8850,8850,8850,8850,0
|
|
20231123,200900,1024942320,8850,8850,8850,8850,0
|
|
20231123,200800,1024942320,8850,8850,8850,8850,0
|
|
20231123,200700,1024942320,8850,8850,8850,8850,0
|
|
20231123,200600,1024942320,8850,8850,8850,8850,0
|
|
20231123,200500,1024942320,8850,8850,8850,8850,0
|
|
20231123,200400,1024942320,8850,8850,8850,8850,0
|
|
20231123,200300,1024942320,8850,8850,8850,8850,0
|
|
20231123,200200,1024942320,8850,8850,8850,8850,0
|
|
20231123,200100,1024942320,8850,8850,8850,8850,0
|
|
20231123,200000,1024942320,8850,8850,8850,8850,0
|
|
20231123,195900,1024942320,8850,8850,8850,8850,0
|
|
20231123,195800,1024942320,8850,8850,8850,8850,0
|
|
20231123,195700,1024942320,8850,8850,8850,8850,0
|
|
20231123,195600,1024942320,8850,8850,8850,8850,0
|
|
20231123,195500,1024942320,8850,8850,8850,8850,0
|
|
20231123,195400,1024942320,8850,8850,8850,8850,0
|
|
20231123,195300,1024942320,8850,8850,8850,8850,0
|
|
20231123,195200,1024942320,8850,8850,8850,8850,0
|
|
20231123,195100,1024942320,8850,8850,8850,8850,0
|
|
20231123,195000,1024942320,8850,8850,8850,8850,0
|
|
20231123,194900,1024942320,8850,8850,8850,8850,0
|
|
20231123,194800,1024942320,8850,8850,8850,8850,0
|
|
20231123,194700,1024942320,8850,8850,8850,8850,0
|
|
20231123,194600,1024942320,8850,8850,8850,8850,0
|
|
20231123,194500,1024942320,8850,8850,8850,8850,0
|
|
20231123,194400,1024942320,8850,8850,8850,8850,0
|
|
20231123,194300,1024942320,8850,8850,8850,8850,7611
|
|
20231123,194200,1024942320,8850,8850,8850,8850,0
|
|
20231123,194100,1024942320,8850,8850,8850,8850,0
|
|
20231123,194000,1024942320,8850,8850,8850,8850,0
|
|
20231123,193900,1024942320,8850,8850,8850,8850,0
|
|
20231123,193800,1024942320,8850,8850,8850,8850,0
|
|
20231123,193700,1024942320,8850,8850,8850,8850,0
|
|
20231123,193600,1024942320,8850,8850,8850,8850,0
|
|
20231123,193500,1024942320,8850,8850,8850,8850,0
|
|
20231123,193400,1024942320,8850,8850,8850,8850,0
|
|
20231123,193300,1024942320,8850,8850,8850,8850,0
|
|
20231123,193200,1024942320,8850,8850,8850,8850,0
|
|
20231123,193100,1024942320,8850,8850,8850,8850,0
|
|
20231123,193000,1024942320,8850,8850,8850,8850,0
|
|
20231123,192900,1024942320,8850,8850,8850,8850,0
|
|
20231123,192800,1024942320,8850,8850,8850,8850,0
|
|
20231123,192700,1024942320,8850,8850,8850,8850,0
|
|
20231123,192600,1024942320,8850,8850,8850,8850,0
|
|
20231123,192500,1024942320,8850,8850,8850,8850,0
|
|
20231123,192400,1024942320,8850,8850,8850,8850,0
|
|
20231123,192300,1024942320,8850,8850,8850,8850,0
|
|
20231123,192200,1024942320,8850,8850,8850,8850,0
|
|
20231123,192100,1024942320,8850,8850,8850,8850,0
|
|
20231123,192000,1024942320,8850,8850,8850,8850,0
|
|
20231123,191900,1024942320,8850,8850,8850,8850,0
|
|
20231123,191800,1024942320,8850,8850,8850,8850,0
|
|
20231123,191700,1024942320,8850,8850,8850,8850,0
|
|
20231123,191600,1024942320,8850,8850,8850,8850,0
|
|
20231123,191500,1024942320,8850,8850,8850,8850,0
|
|
20231123,191400,1024942320,8850,8850,8850,8850,0
|
|
20231123,191300,1024942320,8850,8850,8850,8850,7611
|
|
20231123,191200,1024942320,8850,8850,8850,8850,0
|
|
20231123,191100,1024942320,8850,8850,8850,8850,0
|
|
20231123,191000,1024942320,8850,8850,8850,8850,0
|
|
20231123,190900,1024942320,8850,8850,8850,8850,0
|
|
20231123,190800,1024942320,8850,8850,8850,8850,0
|
|
20231123,190700,1024942320,8850,8850,8850,8850,0
|
|
20231123,190600,1024942320,8850,8850,8850,8850,0
|
|
20231123,190500,1024942320,8850,8850,8850,8850,0
|
|
20231123,190400,1024942320,8850,8850,8850,8850,0
|
|
20231123,190300,1024942320,8850,8850,8850,8850,0
|
|
20231123,190200,1024942320,8850,8850,8850,8850,0
|
|
20231123,190100,1024942320,8850,8850,8850,8850,0
|
|
20231123,190000,1024942320,8850,8850,8850,8850,0
|
|
20231123,185900,1024942320,8850,8850,8850,8850,0
|
|
20231123,185800,1024942320,8850,8850,8850,8850,0
|
|
20231123,185700,1024942320,8850,8850,8850,8850,0
|
|
20231123,185600,1024942320,8850,8850,8850,8850,0
|
|
20231123,185500,1024942320,8850,8850,8850,8850,0
|
|
20231123,185400,1024942320,8850,8850,8850,8850,0
|
|
20231123,185300,1024942320,8850,8850,8850,8850,0
|
|
20231123,185200,1024942320,8850,8850,8850,8850,0
|
|
20231123,185100,1024942320,8850,8850,8850,8850,0
|
|
20231123,185000,1024942320,8850,8850,8850,8850,0
|
|
20231123,184900,1024942320,8850,8850,8850,8850,0
|
|
20231123,184800,1024942320,8850,8850,8850,8850,0
|
|
20231123,184700,1024942320,8850,8850,8850,8850,0
|
|
20231123,184600,1024942320,8850,8850,8850,8850,0
|
|
20231123,184500,1024942320,8850,8850,8850,8850,0
|
|
20231123,184400,1024942320,8850,8850,8850,8850,0
|
|
20231123,184300,1024942320,8850,8850,8850,8850,7611
|
|
20231123,184200,1024942320,8850,8850,8850,8850,0
|
|
20231123,184100,1024942320,8850,8850,8850,8850,0
|
|
20231123,184000,1024942320,8850,8850,8850,8850,0
|
|
20231123,183900,1024942320,8850,8850,8850,8850,0
|
|
20231123,183800,1024942320,8850,8850,8850,8850,0
|
|
20231123,183700,1024942320,8850,8850,8850,8850,0
|
|
20231123,183600,1024942320,8850,8850,8850,8850,0
|
|
20231123,183500,1024942320,8850,8850,8850,8850,0
|
|
20231123,183400,1024942320,8850,8850,8850,8850,0
|
|
20231123,183300,1024942320,8850,8850,8850,8850,0
|
|
20231123,183200,1024942320,8850,8850,8850,8850,0
|
|
20231123,183100,1024942320,8850,8850,8850,8850,0
|
|
20231123,183000,1024942320,8850,8850,8850,8850,0
|
|
20231123,182900,1024942320,8850,8850,8850,8850,0
|
|
20231123,182800,1024942320,8850,8850,8850,8850,0
|
|
20231123,182700,1024942320,8850,8850,8850,8850,0
|
|
20231123,182600,1024942320,8850,8850,8850,8850,0
|
|
20231123,182500,1024942320,8850,8850,8850,8850,0
|
|
20231123,182400,1024942320,8850,8850,8850,8850,0
|
|
20231123,182300,1024942320,8850,8850,8850,8850,0
|
|
20231123,182200,1024942320,8850,8850,8850,8850,0
|
|
20231123,182100,1024942320,8850,8850,8850,8850,0
|
|
20231123,182000,1024942320,8850,8850,8850,8850,0
|
|
20231123,181900,1024942320,8850,8850,8850,8850,0
|
|
20231123,181800,1024942320,8850,8850,8850,8850,0
|
|
20231123,181700,1024942320,8850,8850,8850,8850,0
|
|
20231123,181600,1024942320,8850,8850,8850,8850,0
|
|
20231123,181500,1024942320,8850,8850,8850,8850,0
|
|
20231123,181400,1024942320,8850,8850,8850,8850,0
|
|
20231123,181300,1024942320,8850,8850,8850,8850,7611
|
|
20231123,181200,1024942320,8850,8850,8850,8850,0
|
|
20231123,181100,1024942320,8850,8850,8850,8850,0
|
|
20231123,181000,1024942320,8850,8850,8850,8850,0
|
|
20231123,180900,1024942320,8850,8850,8850,8850,0
|
|
20231123,180800,1024942320,8850,8850,8850,8850,0
|
|
20231123,180700,1024942320,8850,8850,8850,8850,0
|
|
20231123,180600,1024942320,8850,8850,8850,8850,0
|
|
20231123,180500,1024942320,8850,8850,8850,8850,0
|
|
20231123,180400,1024942320,8850,8850,8850,8850,0
|
|
20231123,180300,1024942320,8850,8850,8850,8850,0
|
|
20231123,180200,1024942320,8850,8850,8850,8850,0
|
|
20231123,180100,1024942320,8850,8850,8850,8850,0
|
|
20231123,180000,1024942320,8850,8850,8850,8850,0
|
|
20231123,175900,1024942320,8850,8850,8850,8850,0
|
|
20231123,175800,1024942320,8850,8850,8850,8850,0
|
|
20231123,175700,1024942320,8850,8850,8850,8850,0
|
|
20231123,175600,1024942320,8850,8850,8850,8850,0
|
|
20231123,175500,1024942320,8850,8850,8850,8850,0
|
|
20231123,175400,1024942320,8850,8850,8850,8850,0
|
|
20231123,175300,1024942320,8850,8850,8850,8850,0
|
|
20231123,175200,1024942320,8850,8850,8850,8850,0
|
|
20231123,175100,1024942320,8850,8850,8850,8850,0
|
|
20231123,175000,1024942320,8850,8850,8850,8850,0
|
|
20231123,174900,1024942320,8850,8850,8850,8850,0
|
|
20231123,174800,1024942320,8850,8850,8850,8850,0
|
|
20231123,174700,1024942320,8850,8850,8850,8850,0
|
|
20231123,174600,1024942320,8850,8850,8850,8850,0
|
|
20231123,174500,1024942320,8850,8850,8850,8850,0
|
|
20231123,174400,1024942320,8850,8850,8850,8850,0
|
|
20231123,174300,1024942320,8850,8850,8850,8850,7611
|
|
20231123,174200,1024942320,8850,8850,8850,8850,0
|
|
20231123,174100,1024942320,8850,8850,8850,8850,0
|
|
20231123,174000,1024942320,8850,8850,8850,8850,0
|
|
20231123,173900,1024942320,8850,8850,8850,8850,0
|
|
20231123,173800,1024942320,8850,8850,8850,8850,0
|
|
20231123,173700,1024942320,8850,8850,8850,8850,0
|
|
20231123,173600,1024942320,8850,8850,8850,8850,0
|
|
20231123,173500,1024942320,8850,8850,8850,8850,0
|
|
20231123,173400,1024942320,8850,8850,8850,8850,0
|
|
20231123,173300,1024942320,8850,8850,8850,8850,0
|
|
20231123,173200,1024942320,8850,8850,8850,8850,0
|
|
20231123,173100,1024942320,8850,8850,8850,8850,0
|
|
20231123,173000,1024942320,8850,8850,8850,8850,0
|
|
20231123,172900,1024942320,8850,8850,8850,8850,0
|
|
20231123,172800,1024942320,8850,8850,8850,8850,0
|
|
20231123,172700,1024942320,8850,8850,8850,8850,0
|
|
20231123,172600,1024942320,8850,8850,8850,8850,0
|
|
20231123,172500,1024942320,8850,8850,8850,8850,0
|
|
20231123,172400,1024942320,8850,8850,8850,8850,0
|
|
20231123,172300,1024942320,8850,8850,8850,8850,0
|
|
20231123,172200,1024942320,8850,8850,8850,8850,0
|
|
20231123,172100,1024942320,8850,8850,8850,8850,0
|
|
20231123,172000,1024942320,8850,8850,8850,8850,0
|
|
20231123,171900,1024942320,8850,8850,8850,8850,0
|
|
20231123,171800,1024942320,8850,8850,8850,8850,0
|
|
20231123,171700,1024942320,8850,8850,8850,8850,0
|
|
20231123,171600,1024942320,8850,8850,8850,8850,0
|
|
20231123,171500,1024942320,8850,8850,8850,8850,0
|
|
20231123,171400,1024942320,8850,8850,8850,8850,0
|
|
20231123,171300,1024942320,8850,8850,8850,8850,7611
|
|
20231123,171200,1024942320,8850,8850,8850,8850,0
|
|
20231123,171100,1024942320,8850,8850,8850,8850,0
|
|
20231123,171000,1024942320,8850,8850,8850,8850,0
|
|
20231123,170900,1024942320,8850,8850,8850,8850,0
|
|
20231123,170800,1024942320,8850,8850,8850,8850,0
|
|
20231123,170700,1024942320,8850,8850,8850,8850,0
|
|
20231123,170600,1024942320,8850,8850,8850,8850,0
|
|
20231123,170500,1024942320,8850,8850,8850,8850,0
|
|
20231123,170400,1024942320,8850,8850,8850,8850,0
|
|
20231123,170300,1024942320,8850,8850,8850,8850,0
|
|
20231123,170200,1024942320,8850,8850,8850,8850,0
|
|
20231123,170100,1024942320,8850,8850,8850,8850,0
|
|
20231123,170000,1024942320,8850,8850,8850,8850,0
|
|
20231123,165900,1024942320,8850,8850,8850,8850,0
|
|
20231123,165800,1024942320,8850,8850,8850,8850,0
|
|
20231123,165700,1024942320,8850,8850,8850,8850,0
|
|
20231123,165600,1024942320,8850,8850,8850,8850,0
|
|
20231123,165500,1024942320,8850,8850,8850,8850,0
|
|
20231123,165400,1024942320,8850,8850,8850,8850,0
|
|
20231123,165300,1024942320,8850,8850,8850,8850,0
|
|
20231123,165200,1024942320,8850,8850,8850,8850,0
|
|
20231123,165100,1024942320,8850,8850,8850,8850,0
|
|
20231123,165000,1024942320,8850,8850,8850,8850,0
|
|
20231123,164900,1024942320,8850,8850,8850,8850,0
|
|
20231123,164800,1024942320,8850,8850,8850,8850,0
|
|
20231123,164700,1024942320,8850,8850,8850,8850,0
|
|
20231123,164600,1024942320,8850,8850,8850,8850,0
|
|
20231123,164500,1024942320,8850,8850,8850,8850,0
|
|
20231123,164400,1024942320,8850,8850,8850,8850,0
|
|
20231123,164300,1024942320,8850,8850,8850,8850,7611
|
|
20231123,164200,1024942320,8850,8850,8850,8850,0
|
|
20231123,164100,1024942320,8850,8850,8850,8850,0
|
|
20231123,164000,1024942320,8850,8850,8850,8850,0
|
|
20231123,163900,1024942320,8850,8850,8850,8850,0
|
|
20231123,163800,1024942320,8850,8850,8850,8850,0
|
|
20231123,163700,1024942320,8850,8850,8850,8850,0
|
|
20231123,163600,1024942320,8850,8850,8850,8850,0
|
|
20231123,163500,1024942320,8850,8850,8850,8850,0
|
|
20231123,163400,1024942320,8850,8850,8850,8850,0
|
|
20231123,163300,1024942320,8850,8850,8850,8850,0
|
|
20231123,163200,1024942320,8850,8850,8850,8850,0
|
|
20231123,163100,1024942320,8850,8850,8850,8850,0
|
|
20231123,163000,1024942320,8850,8850,8850,8850,0
|
|
20231123,162900,1024942320,8850,8850,8850,8850,0
|
|
20231123,162800,1024942320,8850,8850,8850,8850,0
|
|
20231123,162700,1024942320,8850,8850,8850,8850,0
|
|
20231123,162600,1024942320,8850,8850,8850,8850,0
|
|
20231123,162500,1024942320,8850,8850,8850,8850,0
|
|
20231123,162400,1024942320,8850,8850,8850,8850,0
|
|
20231123,162300,1024942320,8850,8850,8850,8850,0
|
|
20231123,162200,1024942320,8850,8850,8850,8850,0
|
|
20231123,162100,1024942320,8850,8850,8850,8850,0
|
|
20231123,162000,1024942320,8850,8850,8850,8850,0
|
|
20231123,161900,1024942320,8850,8850,8850,8850,0
|
|
20231123,161800,1024942320,8850,8850,8850,8850,0
|
|
20231123,161700,1024942320,8850,8850,8850,8850,0
|
|
20231123,161600,1024942320,8850,8850,8850,8850,0
|
|
20231123,161500,1024942320,8850,8850,8850,8850,0
|
|
20231123,161400,1024942320,8850,8850,8850,8850,0
|
|
20231123,161300,1024942320,8850,8850,8850,8850,7611
|
|
20231123,161200,1024942320,8850,8850,8850,8850,0
|
|
20231123,161100,1024942320,8850,8850,8850,8850,0
|
|
20231123,161000,1024942320,8850,8850,8850,8850,0
|
|
20231123,160900,1024942320,8850,8850,8850,8850,0
|
|
20231123,160800,1024942320,8850,8850,8850,8850,0
|
|
20231123,160700,1024942320,8850,8850,8850,8850,0
|
|
20231123,160600,1024942320,8850,8850,8850,8850,0
|
|
20231123,160500,1024942320,8850,8850,8850,8850,0
|
|
20231123,160400,1024942320,8850,8850,8850,8850,0
|
|
20231123,160300,1024942320,8850,8850,8850,8850,0
|
|
20231123,160200,1024942320,8850,8850,8850,8850,0
|
|
20231123,160100,1024942320,8850,8850,8850,8850,0
|
|
20231123,160000,1024942320,8850,8850,8850,8850,0
|
|
20231123,155900,1024942320,8850,8850,8850,8850,0
|
|
20231123,155800,1024942320,8850,8850,8850,8850,0
|
|
20231123,155700,1024942320,8850,8850,8850,8850,0
|
|
20231123,155600,1024942320,8850,8850,8850,8850,0
|
|
20231123,155500,1024942320,8850,8850,8850,8850,0
|
|
20231123,155400,1024942320,8850,8850,8850,8850,0
|
|
20231123,155300,1024942320,8850,8850,8850,8850,0
|
|
20231123,155200,1024942320,8850,8850,8850,8850,0
|
|
20231123,155100,1024942320,8850,8850,8850,8850,0
|
|
20231123,155000,1024942320,8850,8850,8850,8850,0
|
|
20231123,154900,1024942320,8850,8850,8850,8850,0
|
|
20231123,154800,1024942320,8850,8850,8850,8850,0
|
|
20231123,154700,1024942320,8850,8850,8850,8850,0
|
|
20231123,154600,1024942320,8850,8850,8850,8850,0
|
|
20231123,154500,1024942320,8850,8850,8850,8850,0
|
|
20231123,154400,1024942320,8850,8850,8850,8850,0
|
|
20231123,154300,1024942320,8850,8850,8850,8850,7611
|
|
20231123,154200,1024942320,8850,8850,8850,8850,0
|
|
20231123,154100,1024942320,8850,8850,8850,8850,0
|
|
20231123,154000,1024942320,8850,8850,8850,8850,0
|
|
20231123,153900,1024942320,8850,8850,8850,8850,0
|
|
20231123,153800,1024942320,8850,8850,8850,8850,0
|
|
20231123,153700,1024942320,8850,8850,8850,8850,0
|
|
20231123,153600,1024942320,8850,8850,8850,8850,0
|
|
20231123,153500,1024942320,8850,8850,8850,8850,0
|
|
20231123,153400,1024942320,8850,8850,8850,8850,0
|
|
20231123,153300,1024942320,8850,8850,8850,8850,0
|
|
20231123,153200,1024942320,8850,8850,8850,8850,0
|
|
20231123,153100,1024942320,8850,8850,8850,8850,0
|
|
20231123,153000,1024942320,8850,8850,8850,8850,7611
|
|
20231123,152900,957584970,8850,8850,8850,8850,0
|
|
20231123,152800,957584970,8850,8850,8850,8850,0
|
|
20231123,152700,957584970,8850,8850,8850,8850,0
|
|
20231123,152600,957584970,8850,8850,8850,8850,0
|
|
20231123,152500,957584970,8850,8850,8850,8850,0
|
|
20231123,152400,957584970,8850,8850,8850,8850,0
|
|
20231123,152300,957584970,8850,8850,8850,8850,0
|
|
20231123,152200,957584970,8850,8850,8850,8850,0
|
|
20231123,152100,957584970,8850,8850,8850,8850,0
|
|
20231123,152000,957584970,8850,8850,8850,8850,0
|
|
20231123,151900,957584970,8850,8800,8850,8760,966
|
|
20231123,151800,949072150,8800,8790,8800,8790,470
|
|
20231123,151700,944940660,8790,8760,8790,8760,500
|
|
20231123,151600,940557320,8760,8760,8760,8760,0
|
|
20231123,151500,940557320,8760,8730,8760,8730,1039
|
|
20231123,151400,931469770,8740,8720,8740,8720,1418
|
|
20231123,151300,919098360,8720,8720,8720,8720,119
|
|
20231123,151200,918060680,8740,8740,8740,8740,121
|
|
20231123,151100,917003140,8740,8730,8740,8730,97
|
|
20231123,151000,916156240,8730,8750,8750,8730,2195
|
|
20231123,150900,896989250,8750,8750,8750,8730,151
|
|
20231123,150800,895668020,8750,8750,8750,8750,110
|
|
20231123,150700,894705520,8750,8750,8750,8750,2
|
|
20231123,150600,894688020,8730,8750,8760,8730,101
|
|
20231123,150500,893804260,8750,8740,8760,8730,52
|
|
20231123,150400,893349650,8740,8740,8740,8740,102
|
|
20231123,150300,892458170,8760,8760,8760,8760,0
|
|
20231123,150200,892458170,8760,8720,8760,8720,224
|
|
20231123,150100,890503050,8720,8730,8750,8710,835
|
|
20231123,150000,883225910,8720,8700,8720,8700,331
|
|
20231123,145900,880340150,8700,8710,8730,8700,255
|
|
20231123,145800,878118540,8710,8740,8740,8710,1099
|
|
20231123,145700,868522850,8770,8770,8770,8740,6255
|
|
20231123,145600,813731990,8770,8770,8770,8770,225
|
|
20231123,145500,811758740,8770,8780,8780,8770,1362
|
|
20231123,145400,799813270,8790,8780,8790,8780,12
|
|
20231123,145300,799707890,8800,8780,8800,8780,11
|
|
20231123,145200,799611290,8780,8790,8790,8780,258
|
|
20231123,145100,797345500,8780,8790,8790,8780,22
|
|
20231123,145000,797152290,8790,8820,8820,8790,132
|
|
20231123,144900,795991190,8800,8800,8800,8800,445
|
|
20231123,144800,792075190,8790,8790,8790,8790,98
|
|
20231123,144700,791213770,8790,8790,8790,8790,2
|
|
20231123,144600,791196190,8780,8780,8780,8780,100
|
|
20231123,144500,790318190,8780,8790,8790,8780,105
|
|
20231123,144400,789396180,8770,8780,8800,8770,68
|
|
20231123,144300,788799070,8800,8800,8800,8800,100
|
|
20231123,144200,787919070,8800,8800,8800,8800,0
|
|
20231123,144100,787919070,8800,8800,8800,8800,0
|
|
20231123,144000,787919070,8800,8780,8800,8780,101
|
|
20231123,143900,787032260,8800,8800,8800,8800,0
|
|
20231123,143800,787032260,8800,8800,8800,8800,0
|
|
20231123,143700,787032260,8800,8800,8800,8800,0
|
|
20231123,143600,787032260,8800,8800,8800,8800,2
|
|
20231123,143500,787014660,8780,8780,8780,8780,171
|
|
20231123,143400,785513280,8800,8800,8800,8800,0
|
|
20231123,143300,785513280,8800,8800,8800,8800,3
|
|
20231123,143200,785486880,8790,8790,8790,8790,10
|
|
20231123,143100,785398980,8800,8790,8800,8790,8
|
|
20231123,143000,785328640,8790,8810,8810,8790,2058
|
|
20231123,142900,767211850,8830,8830,8830,8830,0
|
|
20231123,142800,767211850,8830,8810,8840,8810,239
|
|
20231123,142700,765106110,8840,8810,8840,8810,3
|
|
20231123,142600,765079630,8840,8810,8850,8810,717
|
|
20231123,142500,758762410,8810,8810,8810,8810,400
|
|
20231123,142400,755238410,8840,8840,8840,8840,0
|
|
20231123,142300,755238410,8840,8840,8840,8840,0
|
|
20231123,142200,755238410,8840,8830,8840,8830,32
|
|
20231123,142100,754955840,8820,8820,8820,8820,298
|
|
20231123,142000,752327480,8820,8820,8820,8820,502
|
|
20231123,141900,747899840,8830,8840,8840,8830,160
|
|
20231123,141800,746485700,8850,8850,8850,8850,0
|
|
20231123,141700,746485700,8850,8840,8850,8840,13
|
|
20231123,141600,746370750,8840,8840,8840,8840,27
|
|
20231123,141500,746132070,8850,8840,8850,8840,20
|
|
20231123,141400,745955240,8840,8840,8840,8840,17
|
|
20231123,141300,745804960,8850,8840,8850,8840,302
|
|
20231123,141200,743135260,8860,8860,8860,8860,0
|
|
20231123,141100,743135260,8860,8860,8860,8860,0
|
|
20231123,141000,743135260,8860,8860,8860,8860,0
|
|
20231123,140900,743135260,8860,8860,8860,8860,0
|
|
20231123,140800,743135260,8860,8850,8860,8850,3
|
|
20231123,140700,743108690,8850,8850,8850,8850,0
|
|
20231123,140600,743108690,8850,8850,8850,8850,108
|
|
20231123,140500,742152890,8850,8850,8850,8850,422
|
|
20231123,140400,738418190,8880,8880,8880,8880,0
|
|
20231123,140300,738418190,8880,8870,8880,8850,98
|
|
20231123,140200,737548940,8880,8880,8880,8880,0
|
|
20231123,140100,737548940,8880,8870,8890,8870,6
|
|
20231123,140000,737495660,8890,8860,8890,8860,561
|
|
20231123,135900,732519090,8860,8860,8860,8860,0
|
|
20231123,135800,732519090,8860,8860,8860,8860,0
|
|
20231123,135700,732519090,8860,8860,8860,8860,1
|
|
20231123,135600,732510230,8870,8850,8870,8850,4
|
|
20231123,135500,732474790,8870,8840,8870,8840,5
|
|
20231123,135400,732430540,8870,8870,8870,8870,0
|
|
20231123,135300,732430540,8870,8860,8870,8860,22
|
|
20231123,135200,732235610,8870,8870,8870,8870,0
|
|
20231123,135100,732235610,8870,8860,8870,8860,2
|
|
20231123,135000,732217880,8840,8850,8880,8840,159
|
|
20231123,134900,730811130,8850,8850,8850,8850,1
|
|
20231123,134800,730802280,8860,8830,8860,8830,504
|
|
20231123,134700,726341760,8840,8840,8840,8840,0
|
|
20231123,134600,726341760,8840,8820,8840,8820,106
|
|
20231123,134500,725404790,8830,8820,8840,8820,111
|
|
20231123,134400,724424670,8800,8800,8830,8800,23
|
|
20231123,134300,724221820,8820,8800,8820,8800,11
|
|
20231123,134200,724124900,8830,8810,8830,8810,30
|
|
20231123,134100,723860210,8800,8810,8820,8790,53
|
|
20231123,134000,723394280,8780,8770,8820,8770,233
|
|
20231123,133900,721348740,8770,8780,8780,8770,415
|
|
20231123,133800,717707690,8780,8780,8780,8780,10
|
|
20231123,133700,717619890,8780,8770,8780,8770,877
|
|
20231123,133600,709928500,8770,8780,8780,8770,711
|
|
20231123,133500,703691030,8780,8780,8780,8780,198
|
|
20231123,133400,701952590,8780,8820,8820,8780,201
|
|
20231123,133300,700187770,8780,8780,8780,8780,0
|
|
20231123,133200,700187770,8780,8780,8780,8780,403
|
|
20231123,133100,696649430,8780,8780,8820,8780,1056
|
|
20231123,133000,687377670,8780,8790,8820,8780,41
|
|
20231123,132900,687017260,8770,8770,8770,8770,0
|
|
20231123,132800,687017260,8770,8780,8780,8770,604
|
|
20231123,132700,681718180,8790,8780,8790,8780,4
|
|
20231123,132600,681683030,8770,8780,8780,8770,1254
|
|
20231123,132500,670677110,8790,8790,8790,8790,108
|
|
20231123,132400,669727790,8800,8800,8800,8800,0
|
|
20231123,132300,669727790,8800,8800,8800,8800,0
|
|
20231123,132200,669727790,8800,8800,8800,8800,0
|
|
20231123,132100,669727790,8800,8800,8800,8800,1303
|
|
20231123,132000,658261390,8800,8800,8800,8800,4
|
|
20231123,131900,658226190,8800,8800,8800,8800,172
|
|
20231123,131800,656712590,8800,8800,8800,8800,0
|
|
20231123,131700,656712590,8800,8800,8800,8800,0
|
|
20231123,131600,656712590,8800,8820,8820,8800,761
|
|
20231123,131500,650013610,8820,8820,8820,8820,0
|
|
20231123,131400,650013610,8820,8820,8830,8820,204
|
|
20231123,131300,648213440,8830,8830,8830,8830,0
|
|
20231123,131200,648213440,8830,8830,8830,8830,0
|
|
20231123,131100,648213440,8830,8830,8830,8830,4
|
|
20231123,131000,648178120,8850,8850,8850,8850,0
|
|
20231123,130900,648178120,8850,8830,8850,8830,2
|
|
20231123,130800,648160440,8800,8800,8800,8800,333
|
|
20231123,130700,645230040,8800,8830,8830,8800,687
|
|
20231123,130600,639178730,8830,8830,8830,8830,0
|
|
20231123,130500,639178730,8830,8830,8830,8830,1
|
|
20231123,130400,639169900,8850,8850,8850,8850,0
|
|
20231123,130300,639169900,8850,8850,8850,8850,0
|
|
20231123,130200,639169900,8850,8850,8850,8850,1
|
|
20231123,130100,639161050,8830,8830,8830,8830,2
|
|
20231123,130000,639143390,8830,8830,8830,8830,1
|
|
20231123,125900,639134560,8860,8830,8860,8830,35
|
|
20231123,125800,638825140,8820,8830,8830,8820,317
|
|
20231123,125700,636029180,8820,8820,8820,8820,232
|
|
20231123,125600,633982940,8820,8820,8820,8820,0
|
|
20231123,125500,633982940,8820,8820,8820,8820,0
|
|
20231123,125400,633982940,8820,8820,8820,8820,2
|
|
20231123,125300,633965300,8820,8820,8820,8820,30
|
|
20231123,125200,633700700,8840,8840,8840,8840,100
|
|
20231123,125100,632816700,8840,8840,8840,8840,0
|
|
20231123,125000,632816700,8840,8840,8840,8840,0
|
|
20231123,124900,632816700,8840,8840,8840,8840,0
|
|
20231123,124800,632816700,8840,8840,8840,8840,0
|
|
20231123,124700,632816700,8840,8840,8840,8840,0
|
|
20231123,124600,632816700,8840,8810,8840,8810,261
|
|
20231123,124500,630517180,8810,8810,8810,8810,0
|
|
20231123,124400,630517180,8810,8810,8810,8810,0
|
|
20231123,124300,630517180,8810,8810,8810,8810,0
|
|
20231123,124200,630517180,8810,8810,8810,8810,1
|
|
20231123,124100,630508370,8820,8820,8820,8820,1205
|
|
20231123,124000,619880270,8850,8850,8850,8850,0
|
|
20231123,123900,619880270,8850,8850,8850,8850,0
|
|
20231123,123800,619880270,8850,8850,8850,8850,0
|
|
20231123,123700,619880270,8850,8850,8850,8850,0
|
|
20231123,123600,619880270,8850,8850,8850,8850,0
|
|
20231123,123500,619880270,8850,8850,8850,8850,0
|
|
20231123,123400,619880270,8850,8850,8850,8850,0
|
|
20231123,123300,619880270,8850,8850,8850,8850,0
|
|
20231123,123200,619880270,8850,8850,8850,8850,2
|
|
20231123,123100,619862570,8820,8820,8820,8820,408
|
|
20231123,123000,616264010,8820,8830,8830,8820,2000
|
|
20231123,122900,598623980,8830,8830,8830,8830,180
|
|
20231123,122800,597034580,8850,8850,8850,8850,20
|
|
20231123,122700,596857580,8840,8840,8840,8840,0
|
|
20231123,122600,596857580,8840,8840,8840,8840,2
|
|
20231123,122500,596839900,8850,8850,8850,8850,0
|
|
20231123,122400,596839900,8850,8850,8850,8850,0
|
|
20231123,122300,596839900,8850,8850,8850,8850,1
|
|
20231123,122200,596831050,8850,8850,8850,8850,0
|
|
20231123,122100,596831050,8850,8850,8850,8850,0
|
|
20231123,122000,596831050,8850,8850,8850,8850,0
|
|
20231123,121900,596831050,8850,8850,8850,8850,0
|
|
20231123,121800,596831050,8850,8850,8850,8850,0
|
|
20231123,121700,596831050,8850,8850,8850,8850,0
|
|
20231123,121600,596831050,8850,8850,8850,8850,0
|
|
20231123,121500,596831050,8850,8850,8850,8850,0
|
|
20231123,121400,596831050,8850,8850,8850,8850,35
|
|
20231123,121300,596521300,8850,8850,8850,8850,46
|
|
20231123,121200,596114200,8820,8820,8820,8820,0
|
|
20231123,121100,596114200,8820,8820,8820,8820,0
|
|
20231123,121000,596114200,8820,8820,8820,8820,0
|
|
20231123,120900,596114200,8820,8830,8830,8820,112
|
|
20231123,120800,595126150,8850,8850,8850,8850,0
|
|
20231123,120700,595126150,8850,8850,8850,8850,0
|
|
20231123,120600,595126150,8850,8850,8850,8850,2
|
|
20231123,120500,595108450,8850,8850,8850,8850,0
|
|
20231123,120400,595108450,8850,8850,8850,8850,0
|
|
20231123,120300,595108450,8850,8850,8850,8850,0
|
|
20231123,120200,595108450,8850,8850,8850,8850,1
|
|
20231123,120100,595099600,8840,8820,8840,8820,4
|
|
20231123,120000,595064280,8820,8820,8820,8820,0
|
|
20231123,115900,595064280,8820,8840,8840,8820,109
|
|
20231123,115800,594102600,8830,8830,8830,8830,0
|
|
20231123,115700,594102600,8830,8830,8830,8830,7
|
|
20231123,115600,594040790,8830,8830,8830,8830,8
|
|
20231123,115500,593970150,8830,8830,8830,8830,67
|
|
20231123,115400,593378540,8830,8840,8840,8830,134
|
|
20231123,115300,592195240,8830,8850,8850,8830,113
|
|
20231123,115200,591195990,8860,8860,8860,8860,7
|
|
20231123,115100,591133970,8860,8860,8860,8860,8
|
|
20231123,115000,591063090,8860,8860,8860,8850,35
|
|
20231123,114900,590753000,8860,8860,8860,8860,8
|
|
20231123,114800,590682120,8860,8860,8860,8860,7
|
|
20231123,114700,590620100,8860,8860,8860,8860,0
|
|
20231123,114600,590620100,8860,8850,8860,8850,10
|
|
20231123,114500,590531580,8850,8850,8850,8850,8
|
|
20231123,114400,590460780,8840,8840,8840,8840,40
|
|
20231123,114300,590107180,8850,8840,8850,8840,72
|
|
20231123,114200,589470620,8850,8860,8860,8850,9
|
|
20231123,114100,589390960,8870,8840,8870,8840,298
|
|
20231123,114000,586756220,8840,8840,8840,8830,122
|
|
20231123,113900,585677770,8840,8840,8840,8840,8
|
|
20231123,113800,585607050,8840,8840,8840,8840,8
|
|
20231123,113700,585536330,8830,8840,8840,8830,321
|
|
20231123,113600,582701620,8840,8840,8840,8840,34
|
|
20231123,113500,582401060,8840,8840,8840,8840,29
|
|
20231123,113400,582144700,8840,8840,8840,8840,68
|
|
20231123,113300,581543580,8840,8840,8840,8840,8
|
|
20231123,113200,581472860,8840,8840,8840,8840,15
|
|
20231123,113100,581340260,8840,8870,8870,8840,1190
|
|
20231123,113000,570820070,8860,8860,8860,8860,0
|
|
20231123,112900,570820070,8860,8860,8860,8860,8
|
|
20231123,112800,570749190,8860,8860,8860,8860,12
|
|
20231123,112700,570642870,8860,8860,8860,8860,7
|
|
20231123,112600,570580850,8860,8860,8860,8860,16
|
|
20231123,112500,570439090,8860,8860,8860,8860,8
|
|
20231123,112400,570368210,8860,8860,8860,8860,8
|
|
20231123,112300,570297330,8850,8850,8850,8850,121
|
|
20231123,112200,569226480,8850,8850,8850,8850,18
|
|
20231123,112100,569067180,8850,8850,8880,8850,72
|
|
20231123,112000,568429870,8850,8850,8850,8850,10
|
|
20231123,111900,568341370,8880,8850,8880,8850,12
|
|
20231123,111800,568235120,8850,8850,8850,8850,7
|
|
20231123,111700,568173170,8850,8850,8850,8850,8
|
|
20231123,111600,568102370,8880,8870,8880,8850,18
|
|
20231123,111500,567942880,8850,8840,8850,8840,18
|
|
20231123,111400,567783680,8850,8850,8850,8850,7
|
|
20231123,111300,567721730,8840,8840,8840,8840,208
|
|
20231123,111200,565883010,8840,8840,8840,8840,8
|
|
20231123,111100,565812290,8830,8840,8840,8830,42
|
|
20231123,111000,565441350,8840,8840,8840,8840,107
|
|
20231123,110900,564495470,8840,8850,8850,8840,355
|
|
20231123,110800,561357180,8850,8850,8850,8850,8
|
|
20231123,110700,561286380,8850,8850,8850,8850,8
|
|
20231123,110600,561215580,8850,8890,8890,8850,2185
|
|
20231123,110500,541878180,8850,8850,8850,8850,283
|
|
20231123,110400,539373630,8850,8850,8850,8850,8
|
|
20231123,110300,539302830,8850,8850,8850,8850,18
|
|
20231123,110200,539143530,8850,8850,8850,8850,7
|
|
20231123,110100,539081580,8850,8850,8850,8850,8
|
|
20231123,110000,539010780,8850,8850,8850,8850,13
|
|
20231123,105900,538895730,8850,8840,8850,8840,10
|
|
20231123,105800,538807250,8850,8850,8850,8850,13
|
|
20231123,105700,538692200,8850,8850,8850,8850,207
|
|
20231123,105600,536860250,8850,8850,8850,8850,16
|
|
20231123,105500,536718650,8850,8850,8850,8850,8
|
|
20231123,105400,536647850,8850,8850,8850,8850,8
|
|
20231123,105300,536577050,8850,8840,8850,8840,136
|
|
20231123,105200,535374740,8850,8850,8850,8850,18
|
|
20231123,105100,535215440,8850,8850,8850,8850,8
|
|
20231123,105000,535144640,8850,8850,8850,8850,8
|
|
20231123,104900,535073840,8850,8850,8850,8850,7
|
|
20231123,104800,535011890,8850,8850,8850,8850,8
|
|
20231123,104700,534941090,8850,8850,8850,8850,16
|
|
20231123,104600,534799490,8850,8850,8850,8850,11
|
|
20231123,104500,534702140,8860,8860,8860,8860,7
|
|
20231123,104400,534640120,8860,8860,8860,8860,8
|
|
20231123,104300,534569240,8860,8860,8860,8860,8
|
|
20231123,104200,534498360,8860,8890,8900,8860,1013
|
|
20231123,104100,525519050,8890,8890,8900,8880,13
|
|
20231123,104000,525403470,8900,8890,8900,8890,121
|
|
20231123,103900,524326660,8880,8880,8890,8880,82
|
|
20231123,103800,523598090,8890,8890,8890,8890,8
|
|
20231123,103700,523526970,8880,8880,8880,8880,7
|
|
20231123,103600,523464810,8870,8880,8880,8870,26
|
|
20231123,103500,523234020,8880,8880,8880,8880,7
|
|
20231123,103400,523171860,8880,8880,8890,8880,208
|
|
20231123,103300,521322840,8870,8870,8870,8870,0
|
|
20231123,103200,521322840,8870,8870,8870,8870,19
|
|
20231123,103100,521154310,8880,8880,8880,8880,8
|
|
20231123,103000,521083270,8890,8880,8890,8880,28
|
|
20231123,102900,520834380,8860,8860,8860,8860,12
|
|
20231123,102800,520728060,8860,8860,8860,8860,1
|
|
20231123,102700,520719200,8840,8830,8840,8830,58
|
|
20231123,102600,520207050,8840,8850,8850,8840,108
|
|
20231123,102500,519252080,8820,8850,8850,8820,400
|
|
20231123,102400,515720640,8860,8850,8860,8850,57
|
|
20231123,102300,515215630,8840,8840,8840,8840,0
|
|
20231123,102200,515215630,8840,8840,8840,8840,15
|
|
20231123,102100,515083030,8840,8840,8840,8840,2
|
|
20231123,102000,515065350,8840,8810,8840,8810,528
|
|
20231123,101900,510413580,8780,8780,8780,8780,6
|
|
20231123,101800,510360900,8770,8780,8780,8770,1908
|
|
20231123,101700,493614900,8770,8810,8850,8760,5091
|
|
20231123,101600,448970720,8810,8820,8820,8810,155
|
|
20231123,101500,447605090,8850,8820,8850,8810,898
|
|
20231123,101400,439690790,8820,8850,8860,8820,2220
|
|
20231123,101300,420097280,8860,8860,8860,8850,21
|
|
20231123,101200,419911320,8850,8850,8860,8850,33
|
|
20231123,101100,419619170,8850,8850,8850,8850,23
|
|
20231123,101000,419415620,8850,8850,8850,8850,13
|
|
20231123,100900,419300570,8850,8850,8850,8850,3
|
|
20231123,100800,419274020,8830,8850,8850,8830,1053
|
|
20231123,100700,409965080,8850,8850,8850,8850,307
|
|
20231123,100600,407248130,8850,8830,8850,8830,15
|
|
20231123,100500,407115640,8830,8840,8840,8820,844
|
|
20231123,100400,399663860,8850,8850,8850,8840,128
|
|
20231123,100300,398532240,8850,8850,8850,8830,1527
|
|
20231123,100200,385027550,8850,8910,8910,8850,1708
|
|
20231123,100100,369878570,8910,8910,8910,8910,8
|
|
20231123,100000,369807290,8910,8910,8910,8910,16
|
|
20231123,095900,369664730,8910,8900,8910,8900,11
|
|
20231123,095800,369566730,8910,8910,8910,8910,7
|
|
20231123,095700,369504360,8910,8910,8910,8910,28
|
|
20231123,095600,369254880,8910,8890,8910,8890,478
|
|
20231123,095500,365005420,8890,8890,8890,8890,236
|
|
20231123,095400,362907380,8890,8890,8890,8890,7
|
|
20231123,095300,362845150,8890,8900,8900,8880,597
|
|
20231123,095200,357541130,8890,8890,8890,8890,665
|
|
20231123,095100,351629280,8930,8920,8930,8890,2908
|
|
20231123,095000,325750690,8930,8910,8930,8910,227
|
|
20231123,094900,323726000,8920,8900,8920,8900,239
|
|
20231123,094800,321598870,8920,8890,8920,8890,170
|
|
20231123,094700,320087480,8880,8910,8910,8880,535
|
|
20231123,094600,315332640,8920,8900,8920,8900,80
|
|
20231123,094500,314619810,8890,8890,8890,8890,119
|
|
20231123,094400,313561900,8890,8880,8890,8880,119
|
|
20231123,094300,312504010,8880,8890,8890,8880,253
|
|
20231123,094200,310257270,8880,8910,8930,8880,711
|
|
20231123,094100,303934450,8900,8920,8920,8900,280
|
|
20231123,094000,301441710,8920,8920,8920,8920,0
|
|
20231123,093900,301441710,8920,8930,8940,8920,372
|
|
20231123,093800,298122240,8950,8950,8950,8940,74
|
|
20231123,093700,297460010,8950,8940,8950,8940,23
|
|
20231123,093600,297254360,8940,8940,8940,8940,0
|
|
20231123,093500,297254360,8940,8930,8950,8930,13
|
|
20231123,093400,297138140,8900,8940,8950,8900,1197
|
|
20231123,093300,286463480,8950,8930,8950,8930,20
|
|
20231123,093200,286284770,8950,8940,8950,8940,29
|
|
20231123,093100,286025300,8950,8940,8960,8940,83
|
|
20231123,093000,285282680,8940,8930,8960,8930,128
|
|
20231123,092900,284138390,8930,8930,8930,8930,145
|
|
20231123,092800,282843540,8920,8940,8940,8920,1546
|
|
20231123,092700,269050250,8940,8950,8950,8940,98
|
|
20231123,092600,268174020,8950,8960,8960,8940,247
|
|
20231123,092500,265964490,8960,9000,9000,8960,1853
|
|
20231123,092400,249353100,9000,8990,9000,8980,484
|
|
20231123,092300,245005700,9010,9000,9010,9000,87
|
|
20231123,092200,244222460,9010,8960,9010,8960,912
|
|
20231123,092100,236050840,8960,8950,8960,8950,128
|
|
20231123,092000,234904060,8950,8970,8970,8950,1480
|
|
20231123,091900,221645120,9010,9010,9010,8960,292
|
|
20231123,091800,219026320,8950,9010,9010,8950,6464
|
|
20231123,091700,161119880,9010,8970,9010,8970,131
|
|
20231123,091600,159943490,8960,8960,8970,8950,1597
|
|
20231123,091500,145641740,8960,8950,8970,8950,558
|
|
20231123,091400,140647360,8960,8980,8980,8950,380
|
|
20231123,091300,137243050,8970,8970,8980,8970,587
|
|
20231123,091200,131977580,8950,8990,8990,8950,915
|
|
20231123,091100,123774190,9020,9020,9030,9000,1177
|
|
20231123,091000,113155930,9020,8980,9030,8980,3002
|
|
20231123,090900,86127470,8990,8970,8990,8970,2520
|
|
20231123,090800,63500440,8970,8950,8970,8950,613
|
|
20231123,090700,58009120,8950,8900,8950,8890,743
|
|
20231123,090600,51389440,8930,8940,8940,8930,297
|
|
20231123,090500,48734360,8940,8940,8940,8890,485
|
|
20231123,090400,44401230,8950,8860,8970,8850,773
|
|
20231123,090300,37537780,8860,8850,8870,8850,158
|
|
20231123,090200,36138170,8870,8850,8880,8850,1187
|
|
20231123,090100,25624050,8850,8830,8860,8800,1190
|
|
20231123,090000,15145850,8850,8800,8860,8800,1718
|