619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,191600,173118820,8500,8500,8500,8500,1812
|
|
20231124,191500,173118820,8500,8500,8500,8500,0
|
|
20231124,191400,173118820,8500,8500,8500,8500,0
|
|
20231124,191300,173118820,8500,8500,8500,8500,0
|
|
20231124,191200,173118820,8500,8500,8500,8500,0
|
|
20231124,191100,173118820,8500,8500,8500,8500,0
|
|
20231124,191000,173118820,8500,8500,8500,8500,0
|
|
20231124,190900,173118820,8500,8500,8500,8500,0
|
|
20231124,190800,173118820,8500,8500,8500,8500,0
|
|
20231124,190700,173118820,8500,8500,8500,8500,0
|
|
20231124,190600,173118820,8500,8500,8500,8500,0
|
|
20231124,190500,173118820,8500,8500,8500,8500,0
|
|
20231124,190400,173118820,8500,8500,8500,8500,0
|
|
20231124,190300,173118820,8500,8500,8500,8500,0
|
|
20231124,190200,173118820,8500,8500,8500,8500,0
|
|
20231124,190100,173118820,8500,8500,8500,8500,0
|
|
20231124,190000,173118820,8500,8500,8500,8500,0
|
|
20231124,185900,173118820,8500,8500,8500,8500,0
|
|
20231124,185800,173118820,8500,8500,8500,8500,0
|
|
20231124,185700,173118820,8500,8500,8500,8500,0
|
|
20231124,185600,173118820,8500,8500,8500,8500,0
|
|
20231124,185500,173118820,8500,8500,8500,8500,0
|
|
20231124,185400,173118820,8500,8500,8500,8500,0
|
|
20231124,185300,173118820,8500,8500,8500,8500,0
|
|
20231124,185200,173118820,8500,8500,8500,8500,0
|
|
20231124,185100,173118820,8500,8500,8500,8500,0
|
|
20231124,185000,173118820,8500,8500,8500,8500,0
|
|
20231124,184900,173118820,8500,8500,8500,8500,0
|
|
20231124,184800,173118820,8500,8500,8500,8500,0
|
|
20231124,184700,173118820,8500,8500,8500,8500,0
|
|
20231124,184600,173118820,8500,8500,8500,8500,1812
|
|
20231124,184500,173118820,8500,8500,8500,8500,0
|
|
20231124,184400,173118820,8500,8500,8500,8500,0
|
|
20231124,184300,173118820,8500,8500,8500,8500,0
|
|
20231124,184200,173118820,8500,8500,8500,8500,0
|
|
20231124,184100,173118820,8500,8500,8500,8500,0
|
|
20231124,184000,173118820,8500,8500,8500,8500,0
|
|
20231124,183900,173118820,8500,8500,8500,8500,0
|
|
20231124,183800,173118820,8500,8500,8500,8500,0
|
|
20231124,183700,173118820,8500,8500,8500,8500,0
|
|
20231124,183600,173118820,8500,8500,8500,8500,0
|
|
20231124,183500,173118820,8500,8500,8500,8500,0
|
|
20231124,183400,173118820,8500,8500,8500,8500,0
|
|
20231124,183300,173118820,8500,8500,8500,8500,0
|
|
20231124,183200,173118820,8500,8500,8500,8500,0
|
|
20231124,183100,173118820,8500,8500,8500,8500,0
|
|
20231124,183000,173118820,8500,8500,8500,8500,0
|
|
20231124,182900,173118820,8500,8500,8500,8500,0
|
|
20231124,182800,173118820,8500,8500,8500,8500,0
|
|
20231124,182700,173118820,8500,8500,8500,8500,0
|
|
20231124,182600,173118820,8500,8500,8500,8500,0
|
|
20231124,182500,173118820,8500,8500,8500,8500,0
|
|
20231124,182400,173118820,8500,8500,8500,8500,0
|
|
20231124,182300,173118820,8500,8500,8500,8500,0
|
|
20231124,182200,173118820,8500,8500,8500,8500,0
|
|
20231124,182100,173118820,8500,8500,8500,8500,0
|
|
20231124,182000,173118820,8500,8500,8500,8500,0
|
|
20231124,181900,173118820,8500,8500,8500,8500,0
|
|
20231124,181800,173118820,8500,8500,8500,8500,0
|
|
20231124,181700,173118820,8500,8500,8500,8500,0
|
|
20231124,181600,173118820,8500,8500,8500,8500,1812
|
|
20231124,181500,173118820,8500,8500,8500,8500,0
|
|
20231124,181400,173118820,8500,8500,8500,8500,0
|
|
20231124,181300,173118820,8500,8500,8500,8500,0
|
|
20231124,181200,173118820,8500,8500,8500,8500,0
|
|
20231124,181100,173118820,8500,8500,8500,8500,0
|
|
20231124,181000,173118820,8500,8500,8500,8500,0
|
|
20231124,180900,173118820,8500,8500,8500,8500,0
|
|
20231124,180800,173118820,8500,8500,8500,8500,0
|
|
20231124,180700,173118820,8500,8500,8500,8500,0
|
|
20231124,180600,173118820,8500,8500,8500,8500,0
|
|
20231124,180500,173118820,8500,8500,8500,8500,0
|
|
20231124,180400,173118820,8500,8500,8500,8500,0
|
|
20231124,180300,173118820,8500,8500,8500,8500,0
|
|
20231124,180200,173118820,8500,8500,8500,8500,0
|
|
20231124,180100,173118820,8500,8500,8500,8500,0
|
|
20231124,180000,173118820,8500,8500,8500,8500,0
|
|
20231124,175900,173118820,8500,8500,8500,8500,0
|
|
20231124,175800,173118820,8500,8500,8500,8500,0
|
|
20231124,175700,173118820,8500,8500,8500,8500,0
|
|
20231124,175600,173118820,8500,8500,8500,8500,0
|
|
20231124,175500,173118820,8500,8500,8500,8500,0
|
|
20231124,175400,173118820,8500,8500,8500,8500,0
|
|
20231124,175300,173118820,8500,8500,8500,8500,0
|
|
20231124,175200,173118820,8500,8500,8500,8500,0
|
|
20231124,175100,173118820,8500,8500,8500,8500,0
|
|
20231124,175000,173118820,8500,8500,8500,8500,0
|
|
20231124,174900,173118820,8500,8500,8500,8500,0
|
|
20231124,174800,173118820,8500,8500,8500,8500,0
|
|
20231124,174700,173118820,8500,8500,8500,8500,0
|
|
20231124,174600,173118820,8500,8500,8500,8500,1812
|
|
20231124,174500,173118820,8500,8500,8500,8500,0
|
|
20231124,174400,173118820,8500,8500,8500,8500,0
|
|
20231124,174300,173118820,8500,8500,8500,8500,0
|
|
20231124,174200,173118820,8500,8500,8500,8500,0
|
|
20231124,174100,173118820,8500,8500,8500,8500,0
|
|
20231124,174000,173118820,8500,8500,8500,8500,0
|
|
20231124,173900,173118820,8500,8500,8500,8500,0
|
|
20231124,173800,173118820,8500,8500,8500,8500,0
|
|
20231124,173700,173118820,8500,8500,8500,8500,0
|
|
20231124,173600,173118820,8500,8500,8500,8500,0
|
|
20231124,173500,173118820,8500,8500,8500,8500,0
|
|
20231124,173400,173118820,8500,8500,8500,8500,0
|
|
20231124,173300,173118820,8500,8500,8500,8500,0
|
|
20231124,173200,173118820,8500,8500,8500,8500,0
|
|
20231124,173100,173118820,8500,8500,8500,8500,0
|
|
20231124,173000,173118820,8500,8500,8500,8500,0
|
|
20231124,172900,173118820,8500,8500,8500,8500,0
|
|
20231124,172800,173118820,8500,8500,8500,8500,0
|
|
20231124,172700,173118820,8500,8500,8500,8500,0
|
|
20231124,172600,173118820,8500,8500,8500,8500,0
|
|
20231124,172500,173118820,8500,8500,8500,8500,0
|
|
20231124,172400,173118820,8500,8500,8500,8500,0
|
|
20231124,172300,173118820,8500,8500,8500,8500,0
|
|
20231124,172200,173118820,8500,8500,8500,8500,0
|
|
20231124,172100,173118820,8500,8500,8500,8500,0
|
|
20231124,172000,173118820,8500,8500,8500,8500,0
|
|
20231124,171900,173118820,8500,8500,8500,8500,0
|
|
20231124,171800,173118820,8500,8500,8500,8500,0
|
|
20231124,171700,173118820,8500,8500,8500,8500,0
|
|
20231124,171600,173118820,8500,8500,8500,8500,1812
|
|
20231124,171500,173118820,8500,8500,8500,8500,0
|
|
20231124,171400,173118820,8500,8500,8500,8500,0
|
|
20231124,171300,173118820,8500,8500,8500,8500,0
|
|
20231124,171200,173118820,8500,8500,8500,8500,0
|
|
20231124,171100,173118820,8500,8500,8500,8500,0
|
|
20231124,171000,173118820,8500,8500,8500,8500,0
|
|
20231124,170900,173118820,8500,8500,8500,8500,0
|
|
20231124,170800,173118820,8500,8500,8500,8500,0
|
|
20231124,170700,173118820,8500,8500,8500,8500,0
|
|
20231124,170600,173118820,8500,8500,8500,8500,0
|
|
20231124,170500,173118820,8500,8500,8500,8500,0
|
|
20231124,170400,173118820,8500,8500,8500,8500,0
|
|
20231124,170300,173118820,8500,8500,8500,8500,0
|
|
20231124,170200,173118820,8500,8500,8500,8500,0
|
|
20231124,170100,173118820,8500,8500,8500,8500,0
|
|
20231124,170000,173118820,8500,8500,8500,8500,0
|
|
20231124,165900,173118820,8500,8500,8500,8500,0
|
|
20231124,165800,173118820,8500,8500,8500,8500,0
|
|
20231124,165700,173118820,8500,8500,8500,8500,0
|
|
20231124,165600,173118820,8500,8500,8500,8500,0
|
|
20231124,165500,173118820,8500,8500,8500,8500,0
|
|
20231124,165400,173118820,8500,8500,8500,8500,0
|
|
20231124,165300,173118820,8500,8500,8500,8500,0
|
|
20231124,165200,173118820,8500,8500,8500,8500,0
|
|
20231124,165100,173118820,8500,8500,8500,8500,0
|
|
20231124,165000,173118820,8500,8500,8500,8500,0
|
|
20231124,164900,173118820,8500,8500,8500,8500,0
|
|
20231124,164800,173118820,8500,8500,8500,8500,0
|
|
20231124,164700,173118820,8500,8500,8500,8500,0
|
|
20231124,164600,173118820,8500,8500,8500,8500,1812
|
|
20231124,164500,173118820,8500,8500,8500,8500,0
|
|
20231124,164400,173118820,8500,8500,8500,8500,0
|
|
20231124,164300,173118820,8500,8500,8500,8500,0
|
|
20231124,164200,173118820,8500,8500,8500,8500,0
|
|
20231124,164100,173118820,8500,8500,8500,8500,0
|
|
20231124,164000,173118820,8500,8500,8500,8500,0
|
|
20231124,163900,173118820,8500,8500,8500,8500,0
|
|
20231124,163800,173118820,8500,8500,8500,8500,0
|
|
20231124,163700,173118820,8500,8500,8500,8500,0
|
|
20231124,163600,173118820,8500,8500,8500,8500,0
|
|
20231124,163500,173118820,8500,8500,8500,8500,0
|
|
20231124,163400,173118820,8500,8500,8500,8500,0
|
|
20231124,163300,173118820,8500,8500,8500,8500,0
|
|
20231124,163200,173118820,8500,8500,8500,8500,0
|
|
20231124,163100,173118820,8500,8500,8500,8500,0
|
|
20231124,163000,173118820,8500,8500,8500,8500,0
|
|
20231124,162900,173118820,8500,8500,8500,8500,0
|
|
20231124,162800,173118820,8500,8500,8500,8500,0
|
|
20231124,162700,173118820,8500,8500,8500,8500,0
|
|
20231124,162600,173118820,8500,8500,8500,8500,0
|
|
20231124,162500,173118820,8500,8500,8500,8500,0
|
|
20231124,162400,173118820,8500,8500,8500,8500,0
|
|
20231124,162300,173118820,8500,8500,8500,8500,0
|
|
20231124,162200,173118820,8500,8500,8500,8500,0
|
|
20231124,162100,173118820,8500,8500,8500,8500,0
|
|
20231124,162000,173118820,8500,8500,8500,8500,0
|
|
20231124,161900,173118820,8500,8500,8500,8500,0
|
|
20231124,161800,173118820,8500,8500,8500,8500,0
|
|
20231124,161700,173118820,8500,8500,8500,8500,0
|
|
20231124,161600,173118820,8500,8500,8500,8500,1812
|
|
20231124,161500,173118820,8500,8500,8500,8500,0
|
|
20231124,161400,173118820,8500,8500,8500,8500,0
|
|
20231124,161300,173118820,8500,8500,8500,8500,0
|
|
20231124,161200,173118820,8500,8500,8500,8500,0
|
|
20231124,161100,173118820,8500,8500,8500,8500,0
|
|
20231124,161000,173118820,8500,8500,8500,8500,0
|
|
20231124,160900,173118820,8500,8500,8500,8500,0
|
|
20231124,160800,173118820,8500,8500,8500,8500,0
|
|
20231124,160700,173118820,8500,8500,8500,8500,0
|
|
20231124,160600,173118820,8500,8500,8500,8500,0
|
|
20231124,160500,173118820,8500,8500,8500,8500,0
|
|
20231124,160400,173118820,8500,8500,8500,8500,0
|
|
20231124,160300,173118820,8500,8500,8500,8500,0
|
|
20231124,160200,173118820,8500,8500,8500,8500,0
|
|
20231124,160100,173118820,8500,8500,8500,8500,0
|
|
20231124,160000,173118820,8500,8500,8500,8500,0
|
|
20231124,155900,173118820,8500,8500,8500,8500,0
|
|
20231124,155800,173118820,8500,8500,8500,8500,0
|
|
20231124,155700,173118820,8500,8500,8500,8500,0
|
|
20231124,155600,173118820,8500,8500,8500,8500,0
|
|
20231124,155500,173118820,8500,8500,8500,8500,0
|
|
20231124,155400,173118820,8500,8500,8500,8500,0
|
|
20231124,155300,173118820,8500,8500,8500,8500,0
|
|
20231124,155200,173118820,8500,8500,8500,8500,0
|
|
20231124,155100,173118820,8500,8500,8500,8500,0
|
|
20231124,155000,173118820,8500,8500,8500,8500,0
|
|
20231124,154900,173118820,8500,8500,8500,8500,0
|
|
20231124,154800,173118820,8500,8500,8500,8500,0
|
|
20231124,154700,173118820,8500,8500,8500,8500,0
|
|
20231124,154600,173118820,8500,8500,8500,8500,1812
|
|
20231124,154500,173118820,8500,8500,8500,8500,0
|
|
20231124,154400,173118820,8500,8500,8500,8500,0
|
|
20231124,154300,173118820,8500,8500,8500,8500,0
|
|
20231124,154200,173118820,8500,8500,8500,8500,0
|
|
20231124,154100,173118820,8500,8500,8500,8500,0
|
|
20231124,154000,173118820,8500,8500,8500,8500,0
|
|
20231124,153900,173118820,8500,8500,8500,8500,0
|
|
20231124,153800,173118820,8500,8500,8500,8500,0
|
|
20231124,153700,173118820,8500,8500,8500,8500,0
|
|
20231124,153600,173118820,8500,8500,8500,8500,0
|
|
20231124,153500,173118820,8500,8500,8500,8500,0
|
|
20231124,153400,173118820,8500,8500,8500,8500,0
|
|
20231124,153300,173118820,8500,8500,8500,8500,0
|
|
20231124,153200,173118820,8500,8500,8500,8500,0
|
|
20231124,153100,173118820,8500,8500,8500,8500,0
|
|
20231124,153000,173118820,8500,8500,8500,8500,1812
|
|
20231124,152900,157716820,8500,8500,8500,8500,0
|
|
20231124,152800,157716820,8500,8500,8500,8500,0
|
|
20231124,152700,157716820,8500,8500,8500,8500,0
|
|
20231124,152600,157716820,8500,8500,8500,8500,0
|
|
20231124,152500,157716820,8500,8500,8500,8500,0
|
|
20231124,152400,157716820,8500,8500,8500,8500,0
|
|
20231124,152300,157716820,8500,8500,8500,8500,0
|
|
20231124,152200,157716820,8500,8500,8500,8500,0
|
|
20231124,152100,157716820,8500,8500,8500,8500,0
|
|
20231124,152000,157716820,8500,8500,8500,8500,0
|
|
20231124,151900,157716820,8500,8490,8500,8490,313
|
|
20231124,151800,155059420,8500,8500,8500,8500,0
|
|
20231124,151700,155059420,8500,8500,8500,8500,3
|
|
20231124,151600,155033920,8500,8500,8500,8500,0
|
|
20231124,151500,155033920,8500,8500,8500,8500,0
|
|
20231124,151400,155033920,8500,8500,8500,8500,0
|
|
20231124,151300,155033920,8500,8500,8500,8490,473
|
|
20231124,151200,151014100,8500,8500,8500,8500,0
|
|
20231124,151100,151014100,8500,8500,8500,8500,399
|
|
20231124,151000,147622600,8490,8490,8490,8490,0
|
|
20231124,150900,147622600,8490,8490,8490,8490,3
|
|
20231124,150800,147597130,8490,8490,8490,8490,0
|
|
20231124,150700,147597130,8490,8490,8490,8490,0
|
|
20231124,150600,147597130,8490,8490,8490,8490,0
|
|
20231124,150500,147597130,8490,8500,8500,8490,189
|
|
20231124,150400,145990640,8500,8500,8500,8500,312
|
|
20231124,150300,143338640,8490,8490,8490,8490,22
|
|
20231124,150200,143151860,8500,8500,8500,8500,0
|
|
20231124,150100,143151860,8500,8500,8500,8500,610
|
|
20231124,150000,137966860,8500,8500,8500,8500,0
|
|
20231124,145900,137966860,8500,8490,8500,8490,6
|
|
20231124,145800,137915910,8490,8490,8490,8490,1
|
|
20231124,145700,137907420,8490,8490,8490,8490,1
|
|
20231124,145600,137898930,8500,8500,8500,8500,20
|
|
20231124,145500,137728930,8490,8490,8490,8490,37
|
|
20231124,145400,137414800,8490,8490,8490,8490,0
|
|
20231124,145300,137414800,8490,8490,8490,8490,37
|
|
20231124,145200,137100670,8500,8500,8500,8500,0
|
|
20231124,145100,137100670,8500,8500,8500,8500,0
|
|
20231124,145000,137100670,8500,8500,8500,8500,4
|
|
20231124,144900,137066670,8500,8500,8500,8500,19
|
|
20231124,144800,136905170,8490,8490,8490,8490,18
|
|
20231124,144700,136752350,8500,8500,8500,8500,110
|
|
20231124,144600,135817350,8490,8490,8490,8490,0
|
|
20231124,144500,135817350,8490,8490,8490,8490,0
|
|
20231124,144400,135817350,8490,8490,8490,8490,1
|
|
20231124,144300,135808860,8490,8490,8490,8490,3
|
|
20231124,144200,135783390,8500,8500,8500,8500,0
|
|
20231124,144100,135783390,8500,8500,8500,8500,0
|
|
20231124,144000,135783390,8500,8500,8500,8500,1
|
|
20231124,143900,135774890,8480,8480,8480,8480,0
|
|
20231124,143800,135774890,8480,8480,8480,8480,0
|
|
20231124,143700,135774890,8480,8480,8480,8480,1
|
|
20231124,143600,135766410,8500,8500,8500,8500,0
|
|
20231124,143500,135766410,8500,8500,8500,8500,0
|
|
20231124,143400,135766410,8500,8480,8500,8480,12
|
|
20231124,143300,135664630,8480,8480,8480,8480,0
|
|
20231124,143200,135664630,8480,8480,8480,8480,0
|
|
20231124,143100,135664630,8480,8480,8480,8480,0
|
|
20231124,143000,135664630,8480,8480,8480,8480,1
|
|
20231124,142900,135656150,8500,8500,8500,8500,0
|
|
20231124,142800,135656150,8500,8500,8500,8500,0
|
|
20231124,142700,135656150,8500,8500,8500,8500,0
|
|
20231124,142600,135656150,8500,8500,8500,8500,0
|
|
20231124,142500,135656150,8500,8470,8500,8470,3
|
|
20231124,142400,135630710,8510,8510,8510,8510,1
|
|
20231124,142300,135622200,8500,8500,8500,8500,1
|
|
20231124,142200,135613700,8500,8500,8500,8500,0
|
|
20231124,142100,135613700,8500,8500,8500,8500,4
|
|
20231124,142000,135579700,8460,8500,8500,8460,1336
|
|
20231124,141900,124223940,8500,8480,8500,8480,12
|
|
20231124,141800,124122060,8480,8480,8480,8480,37
|
|
20231124,141700,123808300,8480,8470,8480,8470,6
|
|
20231124,141600,123757470,8480,8460,8480,8460,3
|
|
20231124,141500,123732070,8450,8450,8450,8450,3
|
|
20231124,141400,123706720,8440,8440,8440,8440,0
|
|
20231124,141300,123706720,8440,8440,8440,8440,0
|
|
20231124,141200,123706720,8440,8440,8440,8440,0
|
|
20231124,141100,123706720,8440,8440,8440,8440,3
|
|
20231124,141000,123681400,8440,8440,8440,8440,142
|
|
20231124,140900,122482920,8450,8450,8450,8450,282
|
|
20231124,140800,120100020,8450,8460,8460,8450,697
|
|
20231124,140700,114208180,8460,8460,8460,8460,0
|
|
20231124,140600,114208180,8460,8470,8470,8460,573
|
|
20231124,140500,109354880,8470,8470,8470,8470,346
|
|
20231124,140400,106424260,8470,8470,8470,8470,0
|
|
20231124,140300,106424260,8470,8470,8470,8470,1
|
|
20231124,140200,106415790,8470,8470,8470,8470,2
|
|
20231124,140100,106398850,8470,8470,8470,8470,0
|
|
20231124,140000,106398850,8470,8470,8470,8470,0
|
|
20231124,135900,106398850,8470,8470,8470,8470,0
|
|
20231124,135800,106398850,8470,8470,8470,8470,0
|
|
20231124,135700,106398850,8470,8470,8470,8470,0
|
|
20231124,135600,106398850,8470,8470,8470,8470,2
|
|
20231124,135500,106381910,8470,8470,8470,8470,0
|
|
20231124,135400,106381910,8470,8470,8470,8470,0
|
|
20231124,135300,106381910,8470,8470,8470,8470,12
|
|
20231124,135200,106280270,8470,8470,8470,8470,0
|
|
20231124,135100,106280270,8470,8470,8470,8470,0
|
|
20231124,135000,106280270,8470,8470,8470,8470,0
|
|
20231124,134900,106280270,8470,8470,8470,8470,0
|
|
20231124,134800,106280270,8470,8470,8470,8470,0
|
|
20231124,134700,106280270,8470,8470,8470,8470,0
|
|
20231124,134600,106280270,8470,8470,8470,8470,0
|
|
20231124,134500,106280270,8470,8470,8470,8470,0
|
|
20231124,134400,106280270,8470,8470,8470,8470,0
|
|
20231124,134300,106280270,8470,8470,8470,8470,0
|
|
20231124,134200,106280270,8470,8470,8470,8470,0
|
|
20231124,134100,106280270,8470,8470,8470,8470,300
|
|
20231124,134000,103739270,8470,8470,8470,8470,2
|
|
20231124,133900,103722330,8490,8490,8490,8490,0
|
|
20231124,133800,103722330,8490,8490,8490,8490,100
|
|
20231124,133700,102873330,8460,8460,8460,8460,0
|
|
20231124,133600,102873330,8460,8460,8460,8460,0
|
|
20231124,133500,102873330,8460,8460,8460,8460,0
|
|
20231124,133400,102873330,8460,8460,8460,8460,14
|
|
20231124,133300,102754890,8460,8460,8460,8460,0
|
|
20231124,133200,102754890,8460,8460,8460,8460,0
|
|
20231124,133100,102754890,8460,8460,8460,8460,0
|
|
20231124,133000,102754890,8460,8460,8460,8460,0
|
|
20231124,132900,102754890,8460,8460,8460,8460,0
|
|
20231124,132800,102754890,8460,8480,8480,8460,19
|
|
20231124,132700,102593890,8480,8470,8480,8470,457
|
|
20231124,132600,98719460,8460,8460,8460,8460,288
|
|
20231124,132500,96282980,8470,8470,8470,8470,0
|
|
20231124,132400,96282980,8470,8470,8470,8470,1
|
|
20231124,132300,96274510,8460,8460,8460,8460,20
|
|
20231124,132200,96105310,8470,8470,8470,8470,408
|
|
20231124,132100,92649550,8480,8480,8480,8480,0
|
|
20231124,132000,92649550,8480,8480,8480,8480,353
|
|
20231124,131900,89656110,8490,8490,8490,8490,2
|
|
20231124,131800,89639130,8470,8470,8470,8470,122
|
|
20231124,131700,88605790,8470,8490,8490,8470,611
|
|
20231124,131600,83424630,8490,8490,8490,8490,0
|
|
20231124,131500,83424630,8490,8490,8490,8490,0
|
|
20231124,131400,83424630,8490,8490,8490,8490,55
|
|
20231124,131300,82957680,8490,8490,8490,8490,0
|
|
20231124,131200,82957680,8490,8490,8490,8490,0
|
|
20231124,131100,82957680,8490,8490,8490,8490,50
|
|
20231124,131000,82533180,8490,8490,8490,8490,2
|
|
20231124,130900,82516200,8500,8500,8500,8500,0
|
|
20231124,130800,82516200,8500,8500,8500,8500,0
|
|
20231124,130700,82516200,8500,8500,8500,8500,0
|
|
20231124,130600,82516200,8500,8500,8500,8500,10
|
|
20231124,130500,82431200,8500,8500,8500,8500,0
|
|
20231124,130400,82431200,8500,8500,8500,8500,0
|
|
20231124,130300,82431200,8500,8500,8500,8500,0
|
|
20231124,130200,82431200,8500,8500,8500,8500,0
|
|
20231124,130100,82431200,8500,8500,8500,8500,0
|
|
20231124,130000,82431200,8500,8500,8500,8500,1
|
|
20231124,125900,82422700,8500,8500,8500,8500,1
|
|
20231124,125800,82414200,8500,8500,8500,8500,0
|
|
20231124,125700,82414200,8500,8500,8500,8500,0
|
|
20231124,125600,82414200,8500,8500,8500,8500,200
|
|
20231124,125500,80714200,8480,8490,8490,8480,11
|
|
20231124,125400,80620820,8480,8480,8480,8480,0
|
|
20231124,125300,80620820,8480,8480,8480,8480,0
|
|
20231124,125200,80620820,8480,8480,8480,8480,0
|
|
20231124,125100,80620820,8480,8480,8480,8480,0
|
|
20231124,125000,80620820,8480,8480,8480,8480,0
|
|
20231124,124900,80620820,8480,8480,8480,8480,0
|
|
20231124,124800,80620820,8480,8490,8490,8480,10
|
|
20231124,124700,80535970,8480,8480,8480,8480,0
|
|
20231124,124600,80535970,8480,8480,8480,8480,100
|
|
20231124,124500,79687970,8480,8480,8480,8480,0
|
|
20231124,124400,79687970,8480,8480,8480,8480,20
|
|
20231124,124300,79518370,8480,8480,8480,8480,0
|
|
20231124,124200,79518370,8480,8480,8480,8480,0
|
|
20231124,124100,79518370,8480,8480,8480,8480,0
|
|
20231124,124000,79518370,8480,8490,8490,8480,500
|
|
20231124,123900,75276630,8490,8490,8490,8490,200
|
|
20231124,123800,73578630,8490,8490,8490,8490,2
|
|
20231124,123700,73561650,8490,8490,8490,8490,2
|
|
20231124,123600,73544670,8490,8490,8490,8490,2
|
|
20231124,123500,73527690,8500,8500,8500,8500,0
|
|
20231124,123400,73527690,8500,8500,8500,8500,0
|
|
20231124,123300,73527690,8500,8500,8500,8500,89
|
|
20231124,123200,72771190,8500,8500,8500,8500,0
|
|
20231124,123100,72771190,8500,8500,8500,8500,50
|
|
20231124,123000,72346190,8500,8500,8500,8500,25
|
|
20231124,122900,72133690,8500,8500,8500,8500,100
|
|
20231124,122800,71283690,8500,8500,8500,8500,0
|
|
20231124,122700,71283690,8500,8500,8500,8500,0
|
|
20231124,122600,71283690,8500,8500,8500,8500,0
|
|
20231124,122500,71283690,8500,8510,8510,8500,357
|
|
20231124,122400,68248260,8520,8520,8520,8520,0
|
|
20231124,122300,68248260,8520,8520,8520,8520,0
|
|
20231124,122200,68248260,8520,8520,8520,8520,0
|
|
20231124,122100,68248260,8520,8520,8520,8520,0
|
|
20231124,122000,68248260,8520,8520,8520,8520,0
|
|
20231124,121900,68248260,8520,8520,8520,8520,0
|
|
20231124,121800,68248260,8520,8520,8520,8520,0
|
|
20231124,121700,68248260,8520,8520,8520,8520,0
|
|
20231124,121600,68248260,8520,8520,8520,8520,0
|
|
20231124,121500,68248260,8520,8520,8520,8520,0
|
|
20231124,121400,68248260,8520,8520,8520,8520,0
|
|
20231124,121300,68248260,8520,8520,8520,8520,0
|
|
20231124,121200,68248260,8520,8520,8520,8520,25
|
|
20231124,121100,68035260,8520,8520,8520,8520,0
|
|
20231124,121000,68035260,8520,8520,8520,8520,0
|
|
20231124,120900,68035260,8520,8520,8520,8520,0
|
|
20231124,120800,68035260,8520,8520,8520,8520,0
|
|
20231124,120700,68035260,8520,8520,8520,8520,0
|
|
20231124,120600,68035260,8520,8520,8520,8520,11
|
|
20231124,120500,67941540,8520,8520,8520,8520,0
|
|
20231124,120400,67941540,8520,8520,8520,8520,2
|
|
20231124,120300,67924500,8520,8520,8520,8520,0
|
|
20231124,120200,67924500,8520,8520,8520,8520,0
|
|
20231124,120100,67924500,8520,8520,8520,8520,0
|
|
20231124,120000,67924500,8520,8520,8520,8520,4
|
|
20231124,115900,67890420,8530,8530,8530,8530,0
|
|
20231124,115800,67890420,8530,8530,8530,8530,0
|
|
20231124,115700,67890420,8530,8530,8530,8530,10
|
|
20231124,115600,67805120,8530,8530,8530,8530,0
|
|
20231124,115500,67805120,8530,8530,8530,8530,0
|
|
20231124,115400,67805120,8530,8530,8530,8530,0
|
|
20231124,115300,67805120,8530,8530,8530,8530,0
|
|
20231124,115200,67805120,8530,8530,8530,8530,0
|
|
20231124,115100,67805120,8530,8530,8530,8530,0
|
|
20231124,115000,67805120,8530,8530,8530,8530,0
|
|
20231124,114900,67805120,8530,8530,8530,8530,0
|
|
20231124,114800,67805120,8530,8530,8530,8530,1
|
|
20231124,114700,67796590,8530,8530,8530,8530,25
|
|
20231124,114600,67583340,8530,8530,8530,8530,0
|
|
20231124,114500,67583340,8530,8530,8530,8530,0
|
|
20231124,114400,67583340,8530,8530,8530,8530,0
|
|
20231124,114300,67583340,8530,8530,8530,8530,0
|
|
20231124,114200,67583340,8530,8530,8530,8530,0
|
|
20231124,114100,67583340,8530,8530,8530,8530,0
|
|
20231124,114000,67583340,8530,8530,8530,8530,0
|
|
20231124,113900,67583340,8530,8530,8530,8530,6
|
|
20231124,113800,67532160,8520,8520,8520,8520,0
|
|
20231124,113700,67532160,8520,8520,8520,8520,1
|
|
20231124,113600,67523640,8500,8500,8500,8500,0
|
|
20231124,113500,67523640,8500,8500,8500,8500,0
|
|
20231124,113400,67523640,8500,8510,8510,8500,480
|
|
20231124,113300,63439600,8520,8520,8520,8520,0
|
|
20231124,113200,63439600,8520,8520,8520,8520,20
|
|
20231124,113100,63269200,8530,8530,8530,8530,0
|
|
20231124,113000,63269200,8530,8530,8530,8530,0
|
|
20231124,112900,63269200,8530,8530,8530,8530,0
|
|
20231124,112800,63269200,8530,8530,8530,8530,1
|
|
20231124,112700,63260670,8520,8520,8520,8520,1
|
|
20231124,112600,63252150,8520,8520,8520,8520,132
|
|
20231124,112500,62127510,8520,8520,8520,8520,0
|
|
20231124,112400,62127510,8520,8520,8520,8520,0
|
|
20231124,112300,62127510,8520,8540,8540,8520,80
|
|
20231124,112200,61445890,8540,8540,8540,8540,0
|
|
20231124,112100,61445890,8540,8540,8540,8540,0
|
|
20231124,112000,61445890,8540,8540,8540,8540,3
|
|
20231124,111900,61420270,8540,8540,8540,8540,0
|
|
20231124,111800,61420270,8540,8540,8540,8540,0
|
|
20231124,111700,61420270,8540,8540,8540,8540,0
|
|
20231124,111600,61420270,8540,8540,8540,8540,1
|
|
20231124,111500,61411730,8520,8520,8520,8520,0
|
|
20231124,111400,61411730,8520,8520,8520,8520,0
|
|
20231124,111300,61411730,8520,8520,8520,8520,0
|
|
20231124,111200,61411730,8520,8520,8520,8520,0
|
|
20231124,111100,61411730,8520,8520,8520,8520,25
|
|
20231124,111000,61198730,8520,8520,8520,8520,0
|
|
20231124,110900,61198730,8520,8520,8520,8520,0
|
|
20231124,110800,61198730,8520,8520,8520,8520,0
|
|
20231124,110700,61198730,8520,8520,8520,8520,0
|
|
20231124,110600,61198730,8520,8520,8520,8520,0
|
|
20231124,110500,61198730,8520,8520,8520,8520,0
|
|
20231124,110400,61198730,8520,8530,8530,8520,184
|
|
20231124,110300,59630910,8530,8530,8530,8530,0
|
|
20231124,110200,59630910,8530,8530,8530,8530,10
|
|
20231124,110100,59545610,8530,8530,8530,8530,0
|
|
20231124,110000,59545610,8530,8530,8530,8530,1
|
|
20231124,105900,59537080,8520,8520,8520,8520,184
|
|
20231124,105800,57969400,8520,8520,8520,8520,0
|
|
20231124,105700,57969400,8520,8520,8520,8520,148
|
|
20231124,105600,56708440,8540,8540,8540,8540,0
|
|
20231124,105500,56708440,8540,8540,8540,8540,94
|
|
20231124,105400,55905680,8540,8540,8540,8540,0
|
|
20231124,105300,55905680,8540,8540,8540,8540,0
|
|
20231124,105200,55905680,8540,8540,8540,8540,50
|
|
20231124,105100,55478680,8540,8540,8540,8540,0
|
|
20231124,105000,55478680,8540,8540,8540,8540,7
|
|
20231124,104900,55418900,8540,8540,8540,8540,0
|
|
20231124,104800,55418900,8540,8540,8540,8540,0
|
|
20231124,104700,55418900,8540,8540,8540,8540,0
|
|
20231124,104600,55418900,8540,8540,8540,8540,1
|
|
20231124,104500,55410360,8540,8540,8540,8540,0
|
|
20231124,104400,55410360,8540,8540,8540,8540,0
|
|
20231124,104300,55410360,8540,8540,8540,8540,0
|
|
20231124,104200,55410360,8540,8540,8540,8540,0
|
|
20231124,104100,55410360,8540,8540,8540,8540,5
|
|
20231124,104000,55367660,8540,8540,8540,8540,0
|
|
20231124,103900,55367660,8540,8540,8540,8540,153
|
|
20231124,103800,54061040,8540,8540,8540,8540,0
|
|
20231124,103700,54061040,8540,8540,8540,8540,67
|
|
20231124,103600,53488860,8540,8540,8540,8540,0
|
|
20231124,103500,53488860,8540,8540,8540,8540,0
|
|
20231124,103400,53488860,8540,8540,8540,8540,5
|
|
20231124,103300,53446160,8540,8550,8550,8540,201
|
|
20231124,103200,51729520,8550,8550,8550,8550,0
|
|
20231124,103100,51729520,8550,8550,8550,8550,0
|
|
20231124,103000,51729520,8550,8550,8550,8550,0
|
|
20231124,102900,51729520,8550,8550,8550,8550,24
|
|
20231124,102800,51524320,8540,8540,8540,8540,0
|
|
20231124,102700,51524320,8540,8540,8540,8540,0
|
|
20231124,102600,51524320,8540,8540,8540,8540,0
|
|
20231124,102500,51524320,8540,8540,8540,8540,10
|
|
20231124,102400,51438920,8540,8540,8540,8540,2
|
|
20231124,102300,51421840,8540,8540,8540,8540,0
|
|
20231124,102200,51421840,8540,8540,8540,8540,31
|
|
20231124,102100,51157100,8540,8540,8540,8540,0
|
|
20231124,102000,51157100,8540,8540,8540,8540,21
|
|
20231124,101900,50977760,8550,8550,8550,8550,0
|
|
20231124,101800,50977760,8550,8550,8550,8550,0
|
|
20231124,101700,50977760,8550,8550,8550,8550,0
|
|
20231124,101600,50977760,8550,8550,8550,8550,0
|
|
20231124,101500,50977760,8550,8540,8550,8540,391
|
|
20231124,101400,47637140,8540,8540,8540,8540,0
|
|
20231124,101300,47637140,8540,8530,8540,8530,299
|
|
20231124,101200,45086570,8540,8540,8540,8540,0
|
|
20231124,101100,45086570,8540,8540,8540,8540,0
|
|
20231124,101000,45086570,8540,8540,8540,8540,0
|
|
20231124,100900,45086570,8540,8530,8540,8530,16
|
|
20231124,100800,44949990,8530,8530,8530,8530,107
|
|
20231124,100700,44037280,8530,8530,8530,8530,0
|
|
20231124,100600,44037280,8530,8530,8530,8530,0
|
|
20231124,100500,44037280,8530,8530,8530,8530,44
|
|
20231124,100400,43661960,8530,8530,8530,8530,0
|
|
20231124,100300,43661960,8530,8530,8530,8530,21
|
|
20231124,100200,43482830,8530,8530,8530,8530,0
|
|
20231124,100100,43482830,8530,8530,8530,8530,0
|
|
20231124,100000,43482830,8530,8540,8540,8530,3
|
|
20231124,095900,43457220,8540,8540,8540,8540,70
|
|
20231124,095800,42859420,8540,8540,8540,8540,0
|
|
20231124,095700,42859420,8540,8540,8540,8540,0
|
|
20231124,095600,42859420,8540,8540,8540,8540,0
|
|
20231124,095500,42859420,8540,8540,8540,8540,0
|
|
20231124,095400,42859420,8540,8540,8540,8540,1
|
|
20231124,095300,42850880,8540,8540,8540,8540,6
|
|
20231124,095200,42799640,8540,8540,8540,8540,0
|
|
20231124,095100,42799640,8540,8550,8550,8540,41
|
|
20231124,095000,42449120,8570,8570,8570,8570,1
|
|
20231124,094900,42440550,8550,8550,8550,8550,0
|
|
20231124,094800,42440550,8550,8550,8550,8550,50
|
|
20231124,094700,42013050,8560,8560,8560,8560,5
|
|
20231124,094600,41970250,8560,8560,8560,8560,81
|
|
20231124,094500,41276890,8560,8560,8560,8560,1
|
|
20231124,094400,41268330,8550,8550,8560,8550,599
|
|
20231124,094300,36146250,8540,8540,8540,8540,0
|
|
20231124,094200,36146250,8540,8540,8540,8540,144
|
|
20231124,094100,34916490,8530,8530,8530,8530,10
|
|
20231124,094000,34831190,8530,8530,8530,8530,33
|
|
20231124,093900,34549700,8530,8530,8530,8530,1
|
|
20231124,093800,34541170,8520,8520,8520,8520,0
|
|
20231124,093700,34541170,8520,8520,8520,8520,20
|
|
20231124,093600,34370770,8540,8540,8540,8540,0
|
|
20231124,093500,34370770,8540,8540,8540,8540,253
|
|
20231124,093400,32210150,8540,8540,8540,8540,1
|
|
20231124,093300,32201610,8540,8540,8540,8540,0
|
|
20231124,093200,32201610,8540,8530,8540,8530,652
|
|
20231124,093100,26638160,8520,8520,8520,8520,504
|
|
20231124,093000,22344080,8510,8510,8510,8510,0
|
|
20231124,092900,22344080,8510,8510,8510,8510,413
|
|
20231124,092800,18829450,8510,8510,8510,8510,7
|
|
20231124,092700,18769880,8510,8500,8510,8500,388
|
|
20231124,092600,15471870,8500,8500,8500,8500,0
|
|
20231124,092500,15471870,8500,8500,8500,8500,50
|
|
20231124,092400,15046870,8500,8500,8500,8500,12
|
|
20231124,092300,14944870,8510,8500,8510,8500,27
|
|
20231124,092200,14715350,8500,8510,8510,8500,400
|
|
20231124,092100,11314300,8510,8510,8510,8510,2
|
|
20231124,092000,11297280,8520,8520,8520,8520,0
|
|
20231124,091900,11297280,8520,8520,8520,8520,106
|
|
20231124,091800,10394160,8520,8520,8520,8520,135
|
|
20231124,091700,9243960,8530,8530,8530,8530,0
|
|
20231124,091600,9243960,8530,8530,8530,8530,81
|
|
20231124,091500,8553030,8520,8530,8530,8520,36
|
|
20231124,091400,8245960,8520,8520,8520,8520,0
|
|
20231124,091300,8245960,8520,8520,8520,8520,0
|
|
20231124,091200,8245960,8520,8520,8520,8520,10
|
|
20231124,091100,8160760,8520,8520,8520,8520,0
|
|
20231124,091000,8160760,8520,8520,8520,8520,5
|
|
20231124,090900,8118160,8520,8520,8520,8520,12
|
|
20231124,090800,8015920,8520,8520,8520,8520,0
|
|
20231124,090700,8015920,8520,8500,8520,8500,51
|
|
20231124,090600,7582400,8500,8500,8500,8500,10
|
|
20231124,090500,7497400,8500,8520,8520,8500,23
|
|
20231124,090400,7301500,8510,8510,8510,8510,20
|
|
20231124,090300,7131300,8500,8500,8500,8500,312
|
|
20231124,090200,4479300,8500,8500,8500,8500,6
|
|
20231124,090100,4428300,8490,8490,8490,8490,20
|
|
20231124,090000,4258500,8500,8500,8500,8500,501
|