622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,191900,402288740,5280,5280,5280,5280,3559
|
|
20231123,191800,402288740,5280,5280,5280,5280,0
|
|
20231123,191700,402288740,5280,5280,5280,5280,0
|
|
20231123,191600,402288740,5280,5280,5280,5280,0
|
|
20231123,191500,402288740,5280,5280,5280,5280,0
|
|
20231123,191400,402288740,5280,5280,5280,5280,0
|
|
20231123,191300,402288740,5280,5280,5280,5280,0
|
|
20231123,191200,402288740,5280,5280,5280,5280,0
|
|
20231123,191100,402288740,5280,5280,5280,5280,0
|
|
20231123,191000,402288740,5280,5280,5280,5280,0
|
|
20231123,190900,402288740,5280,5280,5280,5280,0
|
|
20231123,190800,402288740,5280,5280,5280,5280,0
|
|
20231123,190700,402288740,5280,5280,5280,5280,0
|
|
20231123,190600,402288740,5280,5280,5280,5280,0
|
|
20231123,190500,402288740,5280,5280,5280,5280,0
|
|
20231123,190400,402288740,5280,5280,5280,5280,0
|
|
20231123,190300,402288740,5280,5280,5280,5280,0
|
|
20231123,190200,402288740,5280,5280,5280,5280,0
|
|
20231123,190100,402288740,5280,5280,5280,5280,0
|
|
20231123,190000,402288740,5280,5280,5280,5280,0
|
|
20231123,185900,402288740,5280,5280,5280,5280,0
|
|
20231123,185800,402288740,5280,5280,5280,5280,0
|
|
20231123,185700,402288740,5280,5280,5280,5280,0
|
|
20231123,185600,402288740,5280,5280,5280,5280,0
|
|
20231123,185500,402288740,5280,5280,5280,5280,0
|
|
20231123,185400,402288740,5280,5280,5280,5280,0
|
|
20231123,185300,402288740,5280,5280,5280,5280,0
|
|
20231123,185200,402288740,5280,5280,5280,5280,0
|
|
20231123,185100,402288740,5280,5280,5280,5280,0
|
|
20231123,185000,402288740,5280,5280,5280,5280,0
|
|
20231123,184900,402288740,5280,5280,5280,5280,3559
|
|
20231123,184800,402288740,5280,5280,5280,5280,0
|
|
20231123,184700,402288740,5280,5280,5280,5280,0
|
|
20231123,184600,402288740,5280,5280,5280,5280,0
|
|
20231123,184500,402288740,5280,5280,5280,5280,0
|
|
20231123,184400,402288740,5280,5280,5280,5280,0
|
|
20231123,184300,402288740,5280,5280,5280,5280,0
|
|
20231123,184200,402288740,5280,5280,5280,5280,0
|
|
20231123,184100,402288740,5280,5280,5280,5280,0
|
|
20231123,184000,402288740,5280,5280,5280,5280,0
|
|
20231123,183900,402288740,5280,5280,5280,5280,0
|
|
20231123,183800,402288740,5280,5280,5280,5280,0
|
|
20231123,183700,402288740,5280,5280,5280,5280,0
|
|
20231123,183600,402288740,5280,5280,5280,5280,0
|
|
20231123,183500,402288740,5280,5280,5280,5280,0
|
|
20231123,183400,402288740,5280,5280,5280,5280,0
|
|
20231123,183300,402288740,5280,5280,5280,5280,0
|
|
20231123,183200,402288740,5280,5280,5280,5280,0
|
|
20231123,183100,402288740,5280,5280,5280,5280,0
|
|
20231123,183000,402288740,5280,5280,5280,5280,0
|
|
20231123,182900,402288740,5280,5280,5280,5280,0
|
|
20231123,182800,402288740,5280,5280,5280,5280,0
|
|
20231123,182700,402288740,5280,5280,5280,5280,0
|
|
20231123,182600,402288740,5280,5280,5280,5280,0
|
|
20231123,182500,402288740,5280,5280,5280,5280,0
|
|
20231123,182400,402288740,5280,5280,5280,5280,0
|
|
20231123,182300,402288740,5280,5280,5280,5280,0
|
|
20231123,182200,402288740,5280,5280,5280,5280,0
|
|
20231123,182100,402288740,5280,5280,5280,5280,0
|
|
20231123,182000,402288740,5280,5280,5280,5280,0
|
|
20231123,181900,402288740,5280,5280,5280,5280,3559
|
|
20231123,181800,402288740,5280,5280,5280,5280,0
|
|
20231123,181700,402288740,5280,5280,5280,5280,0
|
|
20231123,181600,402288740,5280,5280,5280,5280,0
|
|
20231123,181500,402288740,5280,5280,5280,5280,0
|
|
20231123,181400,402288740,5280,5280,5280,5280,0
|
|
20231123,181300,402288740,5280,5280,5280,5280,0
|
|
20231123,181200,402288740,5280,5280,5280,5280,0
|
|
20231123,181100,402288740,5280,5280,5280,5280,0
|
|
20231123,181000,402288740,5280,5280,5280,5280,0
|
|
20231123,180900,402288740,5280,5280,5280,5280,0
|
|
20231123,180800,402288740,5280,5280,5280,5280,0
|
|
20231123,180700,402288740,5280,5280,5280,5280,0
|
|
20231123,180600,402288740,5280,5280,5280,5280,0
|
|
20231123,180500,402288740,5280,5280,5280,5280,0
|
|
20231123,180400,402288740,5280,5280,5280,5280,0
|
|
20231123,180300,402288740,5280,5280,5280,5280,0
|
|
20231123,180200,402288740,5280,5280,5280,5280,0
|
|
20231123,180100,402288740,5280,5280,5280,5280,0
|
|
20231123,180000,402288740,5280,5280,5280,5280,0
|
|
20231123,175900,402288740,5280,5280,5280,5280,0
|
|
20231123,175800,402288740,5280,5280,5280,5280,0
|
|
20231123,175700,402288740,5280,5280,5280,5280,0
|
|
20231123,175600,402288740,5280,5280,5280,5280,0
|
|
20231123,175500,402288740,5280,5280,5280,5280,0
|
|
20231123,175400,402288740,5280,5280,5280,5280,0
|
|
20231123,175300,402288740,5280,5280,5280,5280,0
|
|
20231123,175200,402288740,5280,5280,5280,5280,0
|
|
20231123,175100,402288740,5280,5280,5280,5280,0
|
|
20231123,175000,402288740,5280,5280,5280,5280,0
|
|
20231123,174900,402288740,5280,5280,5280,5280,3559
|
|
20231123,174800,402288740,5280,5280,5280,5280,0
|
|
20231123,174700,402288740,5280,5280,5280,5280,0
|
|
20231123,174600,402288740,5280,5280,5280,5280,0
|
|
20231123,174500,402288740,5280,5280,5280,5280,0
|
|
20231123,174400,402288740,5280,5280,5280,5280,0
|
|
20231123,174300,402288740,5280,5280,5280,5280,0
|
|
20231123,174200,402288740,5280,5280,5280,5280,0
|
|
20231123,174100,402288740,5280,5280,5280,5280,0
|
|
20231123,174000,402288740,5280,5280,5280,5280,0
|
|
20231123,173900,402288740,5280,5280,5280,5280,0
|
|
20231123,173800,402288740,5280,5280,5280,5280,0
|
|
20231123,173700,402288740,5280,5280,5280,5280,0
|
|
20231123,173600,402288740,5280,5280,5280,5280,0
|
|
20231123,173500,402288740,5280,5280,5280,5280,0
|
|
20231123,173400,402288740,5280,5280,5280,5280,0
|
|
20231123,173300,402288740,5280,5280,5280,5280,0
|
|
20231123,173200,402288740,5280,5280,5280,5280,0
|
|
20231123,173100,402288740,5280,5280,5280,5280,0
|
|
20231123,173000,402288740,5280,5280,5280,5280,0
|
|
20231123,172900,402288740,5280,5280,5280,5280,0
|
|
20231123,172800,402288740,5280,5280,5280,5280,0
|
|
20231123,172700,402288740,5280,5280,5280,5280,0
|
|
20231123,172600,402288740,5280,5280,5280,5280,0
|
|
20231123,172500,402288740,5280,5280,5280,5280,0
|
|
20231123,172400,402288740,5280,5280,5280,5280,0
|
|
20231123,172300,402288740,5280,5280,5280,5280,0
|
|
20231123,172200,402288740,5280,5280,5280,5280,0
|
|
20231123,172100,402288740,5280,5280,5280,5280,0
|
|
20231123,172000,402288740,5280,5280,5280,5280,0
|
|
20231123,171900,402288740,5280,5280,5280,5280,3559
|
|
20231123,171800,402288740,5280,5280,5280,5280,0
|
|
20231123,171700,402288740,5280,5280,5280,5280,0
|
|
20231123,171600,402288740,5280,5280,5280,5280,0
|
|
20231123,171500,402288740,5280,5280,5280,5280,0
|
|
20231123,171400,402288740,5280,5280,5280,5280,0
|
|
20231123,171300,402288740,5280,5280,5280,5280,0
|
|
20231123,171200,402288740,5280,5280,5280,5280,0
|
|
20231123,171100,402288740,5280,5280,5280,5280,0
|
|
20231123,171000,402288740,5280,5280,5280,5280,0
|
|
20231123,170900,402288740,5280,5280,5280,5280,0
|
|
20231123,170800,402288740,5280,5280,5280,5280,0
|
|
20231123,170700,402288740,5280,5280,5280,5280,0
|
|
20231123,170600,402288740,5280,5280,5280,5280,0
|
|
20231123,170500,402288740,5280,5280,5280,5280,0
|
|
20231123,170400,402288740,5280,5280,5280,5280,0
|
|
20231123,170300,402288740,5280,5280,5280,5280,0
|
|
20231123,170200,402288740,5280,5280,5280,5280,0
|
|
20231123,170100,402288740,5280,5280,5280,5280,0
|
|
20231123,170000,402288740,5280,5280,5280,5280,0
|
|
20231123,165900,402288740,5280,5280,5280,5280,0
|
|
20231123,165800,402288740,5280,5280,5280,5280,0
|
|
20231123,165700,402288740,5280,5280,5280,5280,0
|
|
20231123,165600,402288740,5280,5280,5280,5280,0
|
|
20231123,165500,402288740,5280,5280,5280,5280,0
|
|
20231123,165400,402288740,5280,5280,5280,5280,0
|
|
20231123,165300,402288740,5280,5280,5280,5280,0
|
|
20231123,165200,402288740,5280,5280,5280,5280,0
|
|
20231123,165100,402288740,5280,5280,5280,5280,0
|
|
20231123,165000,402288740,5280,5280,5280,5280,0
|
|
20231123,164900,402288740,5280,5280,5280,5280,3559
|
|
20231123,164800,402288740,5280,5280,5280,5280,0
|
|
20231123,164700,402288740,5280,5280,5280,5280,0
|
|
20231123,164600,402288740,5280,5280,5280,5280,0
|
|
20231123,164500,402288740,5280,5280,5280,5280,0
|
|
20231123,164400,402288740,5280,5280,5280,5280,0
|
|
20231123,164300,402288740,5280,5280,5280,5280,0
|
|
20231123,164200,402288740,5280,5280,5280,5280,0
|
|
20231123,164100,402288740,5280,5280,5280,5280,0
|
|
20231123,164000,402288740,5280,5280,5280,5280,0
|
|
20231123,163900,402288740,5280,5280,5280,5280,0
|
|
20231123,163800,402288740,5280,5280,5280,5280,0
|
|
20231123,163700,402288740,5280,5280,5280,5280,0
|
|
20231123,163600,402288740,5280,5280,5280,5280,0
|
|
20231123,163500,402288740,5280,5280,5280,5280,0
|
|
20231123,163400,402288740,5280,5280,5280,5280,0
|
|
20231123,163300,402288740,5280,5280,5280,5280,0
|
|
20231123,163200,402288740,5280,5280,5280,5280,0
|
|
20231123,163100,402288740,5280,5280,5280,5280,0
|
|
20231123,163000,402288740,5280,5280,5280,5280,0
|
|
20231123,162900,402288740,5280,5280,5280,5280,0
|
|
20231123,162800,402288740,5280,5280,5280,5280,0
|
|
20231123,162700,402288740,5280,5280,5280,5280,0
|
|
20231123,162600,402288740,5280,5280,5280,5280,0
|
|
20231123,162500,402288740,5280,5280,5280,5280,0
|
|
20231123,162400,402288740,5280,5280,5280,5280,0
|
|
20231123,162300,402288740,5280,5280,5280,5280,0
|
|
20231123,162200,402288740,5280,5280,5280,5280,0
|
|
20231123,162100,402288740,5280,5280,5280,5280,0
|
|
20231123,162000,402288740,5280,5280,5280,5280,0
|
|
20231123,161900,402288740,5280,5280,5280,5280,3559
|
|
20231123,161800,402288740,5280,5280,5280,5280,0
|
|
20231123,161700,402288740,5280,5280,5280,5280,0
|
|
20231123,161600,402288740,5280,5280,5280,5280,0
|
|
20231123,161500,402288740,5280,5280,5280,5280,0
|
|
20231123,161400,402288740,5280,5280,5280,5280,0
|
|
20231123,161300,402288740,5280,5280,5280,5280,0
|
|
20231123,161200,402288740,5280,5280,5280,5280,0
|
|
20231123,161100,402288740,5280,5280,5280,5280,0
|
|
20231123,161000,402288740,5280,5280,5280,5280,0
|
|
20231123,160900,402288740,5280,5280,5280,5280,0
|
|
20231123,160800,402288740,5280,5280,5280,5280,0
|
|
20231123,160700,402288740,5280,5280,5280,5280,0
|
|
20231123,160600,402288740,5280,5280,5280,5280,0
|
|
20231123,160500,402288740,5280,5280,5280,5280,0
|
|
20231123,160400,402288740,5280,5280,5280,5280,0
|
|
20231123,160300,402288740,5280,5280,5280,5280,0
|
|
20231123,160200,402288740,5280,5280,5280,5280,0
|
|
20231123,160100,402288740,5280,5280,5280,5280,0
|
|
20231123,160000,402288740,5280,5280,5280,5280,0
|
|
20231123,155900,402288740,5280,5280,5280,5280,0
|
|
20231123,155800,402288740,5280,5280,5280,5280,0
|
|
20231123,155700,402288740,5280,5280,5280,5280,0
|
|
20231123,155600,402288740,5280,5280,5280,5280,0
|
|
20231123,155500,402288740,5280,5280,5280,5280,0
|
|
20231123,155400,402288740,5280,5280,5280,5280,0
|
|
20231123,155300,402288740,5280,5280,5280,5280,0
|
|
20231123,155200,402288740,5280,5280,5280,5280,0
|
|
20231123,155100,402288740,5280,5280,5280,5280,0
|
|
20231123,155000,402288740,5280,5280,5280,5280,0
|
|
20231123,154900,402288740,5280,5280,5280,5280,3559
|
|
20231123,154800,402288740,5280,5280,5280,5280,0
|
|
20231123,154700,402288740,5280,5280,5280,5280,0
|
|
20231123,154600,402288740,5280,5280,5280,5280,0
|
|
20231123,154500,402288740,5280,5280,5280,5280,0
|
|
20231123,154400,402288740,5280,5280,5280,5280,0
|
|
20231123,154300,402288740,5280,5280,5280,5280,0
|
|
20231123,154200,402288740,5280,5280,5280,5280,0
|
|
20231123,154100,402288740,5280,5280,5280,5280,0
|
|
20231123,154000,402288740,5280,5280,5280,5280,0
|
|
20231123,153900,402288740,5280,5280,5280,5280,0
|
|
20231123,153800,402288740,5280,5280,5280,5280,0
|
|
20231123,153700,402288740,5280,5280,5280,5280,0
|
|
20231123,153600,402288740,5280,5280,5280,5280,0
|
|
20231123,153500,402288740,5280,5280,5280,5280,0
|
|
20231123,153400,402288740,5280,5280,5280,5280,0
|
|
20231123,153300,402288740,5280,5280,5280,5280,0
|
|
20231123,153200,402288740,5280,5280,5280,5280,0
|
|
20231123,153100,402288740,5280,5280,5280,5280,0
|
|
20231123,153000,402288740,5280,5280,5280,5280,3559
|
|
20231123,152900,383497220,5290,5290,5290,5290,0
|
|
20231123,152800,383497220,5290,5290,5290,5290,0
|
|
20231123,152700,383497220,5290,5290,5290,5290,0
|
|
20231123,152600,383497220,5290,5290,5290,5290,0
|
|
20231123,152500,383497220,5290,5290,5290,5290,0
|
|
20231123,152400,383497220,5290,5290,5290,5290,0
|
|
20231123,152300,383497220,5290,5290,5290,5290,0
|
|
20231123,152200,383497220,5290,5290,5290,5290,0
|
|
20231123,152100,383497220,5290,5290,5290,5290,0
|
|
20231123,152000,383497220,5290,5290,5290,5290,0
|
|
20231123,151900,383497220,5290,5290,5290,5290,0
|
|
20231123,151800,383497220,5290,5290,5290,5290,0
|
|
20231123,151700,383497220,5290,5290,5290,5290,287
|
|
20231123,151600,381978990,5290,5300,5300,5290,120
|
|
20231123,151500,381343990,5300,5300,5300,5300,0
|
|
20231123,151400,381343990,5300,5300,5300,5300,100
|
|
20231123,151300,380813990,5300,5300,5300,5300,0
|
|
20231123,151200,380813990,5300,5290,5300,5280,2372
|
|
20231123,151100,368284810,5290,5290,5290,5290,29
|
|
20231123,151000,368131400,5290,5300,5300,5290,7
|
|
20231123,150900,368094310,5300,5300,5300,5300,6
|
|
20231123,150800,368062510,5280,5280,5280,5280,0
|
|
20231123,150700,368062510,5280,5290,5290,5280,1822
|
|
20231123,150600,358431780,5300,5300,5300,5300,8
|
|
20231123,150500,358389380,5290,5290,5290,5290,0
|
|
20231123,150400,358389380,5290,5290,5290,5290,40
|
|
20231123,150300,358177780,5290,5300,5300,5290,281
|
|
20231123,150200,356690480,5300,5300,5300,5300,0
|
|
20231123,150100,356690480,5300,5300,5300,5300,419
|
|
20231123,150000,354469780,5300,5300,5300,5300,1
|
|
20231123,145900,354464480,5290,5290,5290,5290,0
|
|
20231123,145800,354464480,5290,5290,5290,5290,2429
|
|
20231123,145700,341615070,5290,5290,5290,5290,0
|
|
20231123,145600,341615070,5290,5290,5290,5290,0
|
|
20231123,145500,341615070,5290,5290,5290,5290,0
|
|
20231123,145400,341615070,5290,5290,5290,5290,600
|
|
20231123,145300,338441070,5290,5290,5290,5290,40
|
|
20231123,145200,338229470,5290,5290,5290,5290,5
|
|
20231123,145100,338203020,5290,5290,5290,5290,0
|
|
20231123,145000,338203020,5290,5290,5290,5290,93
|
|
20231123,144900,337711050,5290,5290,5290,5290,0
|
|
20231123,144800,337711050,5290,5290,5290,5290,1
|
|
20231123,144700,337705760,5300,5300,5300,5300,0
|
|
20231123,144600,337705760,5300,5300,5300,5300,600
|
|
20231123,144500,334525760,5310,5310,5310,5310,0
|
|
20231123,144400,334525760,5310,5310,5310,5310,63
|
|
20231123,144300,334191230,5310,5310,5310,5310,10
|
|
20231123,144200,334138130,5310,5310,5310,5310,1
|
|
20231123,144100,334132820,5290,5290,5290,5290,10
|
|
20231123,144000,334079920,5290,5290,5290,5290,100
|
|
20231123,143900,333550920,5290,5290,5290,5290,0
|
|
20231123,143800,333550920,5290,5290,5290,5290,0
|
|
20231123,143700,333550920,5290,5290,5290,5290,0
|
|
20231123,143600,333550920,5290,5290,5310,5290,20
|
|
20231123,143500,333445100,5310,5310,5310,5310,0
|
|
20231123,143400,333445100,5310,5310,5310,5310,10
|
|
20231123,143300,333392000,5300,5300,5300,5300,0
|
|
20231123,143200,333392000,5300,5300,5300,5300,5
|
|
20231123,143100,333365500,5300,5300,5300,5300,194
|
|
20231123,143000,332337300,5300,5300,5300,5300,0
|
|
20231123,142900,332337300,5300,5300,5300,5300,1
|
|
20231123,142800,332332000,5310,5310,5310,5310,2
|
|
20231123,142700,332321380,5310,5310,5310,5310,4
|
|
20231123,142600,332300140,5290,5290,5290,5290,100
|
|
20231123,142500,331771140,5290,5300,5310,5290,2283
|
|
20231123,142400,319669810,5300,5300,5300,5300,13
|
|
20231123,142300,319600910,5300,5300,5300,5300,0
|
|
20231123,142200,319600910,5300,5300,5300,5300,0
|
|
20231123,142100,319600910,5300,5300,5300,5300,0
|
|
20231123,142000,319600910,5300,5300,5300,5300,0
|
|
20231123,141900,319600910,5300,5300,5300,5300,1245
|
|
20231123,141800,313002410,5300,5300,5300,5300,0
|
|
20231123,141700,313002410,5300,5300,5300,5300,3
|
|
20231123,141600,312986510,5300,5300,5300,5300,0
|
|
20231123,141500,312986510,5300,5300,5300,5300,0
|
|
20231123,141400,312986510,5300,5300,5300,5300,294
|
|
20231123,141300,311428310,5300,5300,5300,5300,1526
|
|
20231123,141200,303340510,5310,5310,5310,5310,0
|
|
20231123,141100,303340510,5310,5310,5310,5310,0
|
|
20231123,141000,303340510,5310,5310,5310,5310,0
|
|
20231123,140900,303340510,5310,5310,5310,5310,0
|
|
20231123,140800,303340510,5310,5310,5310,5310,0
|
|
20231123,140700,303340510,5310,5310,5310,5310,0
|
|
20231123,140600,303340510,5310,5310,5310,5310,0
|
|
20231123,140500,303340510,5310,5310,5310,5310,35
|
|
20231123,140400,303154660,5310,5310,5310,5310,0
|
|
20231123,140300,303154660,5310,5310,5310,5310,1000
|
|
20231123,140200,297844660,5300,5300,5300,5300,19
|
|
20231123,140100,297743960,5310,5310,5310,5310,0
|
|
20231123,140000,297743960,5310,5310,5310,5310,0
|
|
20231123,135900,297743960,5310,5310,5310,5310,0
|
|
20231123,135800,297743960,5310,5310,5310,5310,0
|
|
20231123,135700,297743960,5310,5310,5310,5310,0
|
|
20231123,135600,297743960,5310,5310,5310,5310,0
|
|
20231123,135500,297743960,5310,5310,5310,5310,9
|
|
20231123,135400,297696170,5310,5310,5310,5310,0
|
|
20231123,135300,297696170,5310,5310,5310,5310,0
|
|
20231123,135200,297696170,5310,5310,5310,5310,0
|
|
20231123,135100,297696170,5310,5310,5310,5310,0
|
|
20231123,135000,297696170,5310,5310,5310,5310,3
|
|
20231123,134900,297680240,5300,5300,5300,5300,140
|
|
20231123,134800,296938240,5300,5300,5300,5300,0
|
|
20231123,134700,296938240,5300,5300,5300,5300,60
|
|
20231123,134600,296620240,5300,5300,5300,5300,10
|
|
20231123,134500,296567240,5300,5300,5300,5300,100
|
|
20231123,134400,296037240,5290,5290,5290,5290,0
|
|
20231123,134300,296037240,5290,5290,5290,5290,0
|
|
20231123,134200,296037240,5290,5290,5290,5290,200
|
|
20231123,134100,294979240,5290,5290,5290,5290,350
|
|
20231123,134000,293127740,5290,5290,5290,5290,1
|
|
20231123,133900,293122450,5290,5290,5290,5290,0
|
|
20231123,133800,293122450,5290,5290,5290,5290,0
|
|
20231123,133700,293122450,5290,5300,5300,5290,407
|
|
20231123,133600,290967320,5310,5310,5310,5310,30
|
|
20231123,133500,290808020,5300,5300,5300,5300,0
|
|
20231123,133400,290808020,5300,5300,5300,5300,300
|
|
20231123,133300,289218020,5300,5300,5300,5300,0
|
|
20231123,133200,289218020,5300,5310,5310,5300,154
|
|
20231123,133100,288401800,5300,5300,5300,5300,0
|
|
20231123,133000,288401800,5300,5300,5300,5300,269
|
|
20231123,132900,286976100,5300,5300,5300,5300,1191
|
|
20231123,132800,280663800,5310,5310,5310,5310,798
|
|
20231123,132700,276426420,5320,5320,5320,5320,10
|
|
20231123,132600,276373220,5310,5310,5310,5310,319
|
|
20231123,132500,274679330,5310,5310,5310,5310,0
|
|
20231123,132400,274679330,5310,5310,5310,5310,0
|
|
20231123,132300,274679330,5310,5310,5310,5310,136
|
|
20231123,132200,273957170,5310,5310,5310,5310,0
|
|
20231123,132100,273957170,5310,5310,5310,5310,0
|
|
20231123,132000,273957170,5310,5310,5310,5310,145
|
|
20231123,131900,273187220,5310,5310,5310,5310,151
|
|
20231123,131800,272385410,5320,5320,5320,5320,800
|
|
20231123,131700,268129410,5310,5310,5310,5310,200
|
|
20231123,131600,267067410,5320,5320,5320,5320,0
|
|
20231123,131500,267067410,5320,5320,5320,5320,0
|
|
20231123,131400,267067410,5320,5320,5320,5320,220
|
|
20231123,131300,265897010,5320,5320,5320,5320,0
|
|
20231123,131200,265897010,5320,5320,5320,5320,0
|
|
20231123,131100,265897010,5320,5320,5320,5320,0
|
|
20231123,131000,265897010,5320,5320,5320,5320,0
|
|
20231123,130900,265897010,5320,5320,5320,5320,0
|
|
20231123,130800,265897010,5320,5320,5320,5320,0
|
|
20231123,130700,265897010,5320,5320,5320,5320,0
|
|
20231123,130600,265897010,5320,5320,5320,5320,0
|
|
20231123,130500,265897010,5320,5320,5320,5320,0
|
|
20231123,130400,265897010,5320,5320,5320,5320,199
|
|
20231123,130300,264838330,5320,5320,5320,5320,0
|
|
20231123,130200,264838330,5320,5320,5320,5320,0
|
|
20231123,130100,264838330,5320,5320,5320,5320,0
|
|
20231123,130000,264838330,5320,5320,5320,5320,820
|
|
20231123,125900,260475930,5310,5310,5310,5310,21
|
|
20231123,125800,260364420,5310,5310,5310,5310,5
|
|
20231123,125700,260337870,5310,5310,5310,5310,0
|
|
20231123,125600,260337870,5310,5310,5310,5310,500
|
|
20231123,125500,257682870,5310,5310,5310,5310,90
|
|
20231123,125400,257204970,5310,5310,5310,5310,500
|
|
20231123,125300,254549970,5310,5310,5310,5310,0
|
|
20231123,125200,254549970,5310,5320,5320,5310,148
|
|
20231123,125100,253764070,5320,5320,5320,5320,100
|
|
20231123,125000,253232070,5320,5320,5320,5320,10
|
|
20231123,124900,253178870,5310,5310,5310,5310,0
|
|
20231123,124800,253178870,5310,5310,5310,5310,383
|
|
20231123,124700,251145140,5310,5310,5310,5310,96
|
|
20231123,124600,250635380,5320,5320,5320,5320,1500
|
|
20231123,124500,242655380,5310,5310,5310,5310,0
|
|
20231123,124400,242655380,5310,5310,5310,5310,1000
|
|
20231123,124300,237345380,5310,5300,5310,5300,620
|
|
20231123,124200,234058180,5310,5310,5310,5310,0
|
|
20231123,124100,234058180,5310,5310,5310,5310,51
|
|
20231123,124000,233787370,5320,5320,5320,5320,0
|
|
20231123,123900,233787370,5320,5320,5320,5320,1
|
|
20231123,123800,233782050,5320,5320,5320,5320,6
|
|
20231123,123700,233750130,5310,5310,5310,5310,0
|
|
20231123,123600,233750130,5310,5310,5310,5310,0
|
|
20231123,123500,233750130,5310,5310,5310,5310,0
|
|
20231123,123400,233750130,5310,5310,5310,5310,0
|
|
20231123,123300,233750130,5310,5310,5310,5310,1311
|
|
20231123,123200,226788720,5310,5300,5310,5300,1546
|
|
20231123,123100,218588170,5300,5300,5300,5300,272
|
|
20231123,123000,217146570,5300,5300,5300,5300,0
|
|
20231123,122900,217146570,5300,5300,5300,5300,0
|
|
20231123,122800,217146570,5300,5300,5300,5300,700
|
|
20231123,122700,213436570,5300,5300,5300,5300,0
|
|
20231123,122600,213436570,5300,5300,5300,5300,2000
|
|
20231123,122500,202836570,5310,5310,5310,5310,100
|
|
20231123,122400,202305570,5310,5310,5310,5310,0
|
|
20231123,122300,202305570,5310,5310,5310,5310,40
|
|
20231123,122200,202093170,5310,5310,5310,5310,0
|
|
20231123,122100,202093170,5310,5310,5310,5310,0
|
|
20231123,122000,202093170,5310,5310,5310,5310,14
|
|
20231123,121900,202018830,5310,5310,5310,5310,38
|
|
20231123,121800,201817050,5310,5310,5310,5310,0
|
|
20231123,121700,201817050,5310,5310,5310,5310,0
|
|
20231123,121600,201817050,5310,5310,5310,5310,0
|
|
20231123,121500,201817050,5310,5310,5310,5310,6
|
|
20231123,121400,201785190,5310,5310,5310,5310,50
|
|
20231123,121300,201519690,5300,5300,5300,5300,0
|
|
20231123,121200,201519690,5300,5300,5300,5300,0
|
|
20231123,121100,201519690,5300,5300,5300,5300,0
|
|
20231123,121000,201519690,5300,5300,5300,5300,0
|
|
20231123,120900,201519690,5300,5300,5300,5300,0
|
|
20231123,120800,201519690,5300,5300,5300,5300,940
|
|
20231123,120700,196537690,5310,5310,5310,5310,0
|
|
20231123,120600,196537690,5310,5310,5310,5310,5
|
|
20231123,120500,196511140,5310,5310,5310,5310,0
|
|
20231123,120400,196511140,5310,5310,5310,5310,9
|
|
20231123,120300,196463350,5310,5310,5310,5310,0
|
|
20231123,120200,196463350,5310,5310,5310,5310,0
|
|
20231123,120100,196463350,5310,5300,5310,5300,751
|
|
20231123,120000,192475650,5300,5300,5300,5300,0
|
|
20231123,115900,192475650,5300,5300,5300,5300,0
|
|
20231123,115800,192475650,5300,5300,5300,5300,374
|
|
20231123,115700,190493450,5310,5310,5310,5310,631
|
|
20231123,115600,187142840,5320,5320,5320,5320,9
|
|
20231123,115500,187094960,5310,5310,5310,5310,0
|
|
20231123,115400,187094960,5310,5310,5310,5310,0
|
|
20231123,115300,187094960,5310,5310,5310,5310,0
|
|
20231123,115200,187094960,5310,5310,5310,5310,0
|
|
20231123,115100,187094960,5310,5310,5310,5310,0
|
|
20231123,115000,187094960,5310,5310,5310,5310,10
|
|
20231123,114900,187041860,5310,5310,5310,5310,100
|
|
20231123,114800,186510860,5310,5310,5310,5310,0
|
|
20231123,114700,186510860,5310,5310,5310,5310,376
|
|
20231123,114600,184514300,5320,5320,5320,5320,650
|
|
20231123,114500,181056300,5310,5310,5310,5310,0
|
|
20231123,114400,181056300,5310,5310,5310,5310,0
|
|
20231123,114300,181056300,5310,5310,5310,5310,0
|
|
20231123,114200,181056300,5310,5310,5310,5310,0
|
|
20231123,114100,181056300,5310,5310,5310,5310,65
|
|
20231123,114000,180711150,5320,5320,5320,5320,40
|
|
20231123,113900,180498350,5310,5310,5310,5310,0
|
|
20231123,113800,180498350,5310,5310,5310,5310,0
|
|
20231123,113700,180498350,5310,5310,5310,5310,11
|
|
20231123,113600,180439940,5310,5310,5310,5310,0
|
|
20231123,113500,180439940,5310,5320,5320,5310,478
|
|
20231123,113400,177900660,5320,5320,5320,5320,0
|
|
20231123,113300,177900660,5320,5320,5320,5320,0
|
|
20231123,113200,177900660,5320,5320,5320,5320,4
|
|
20231123,113100,177879380,5310,5310,5310,5310,224
|
|
20231123,113000,176689940,5320,5320,5320,5320,0
|
|
20231123,112900,176689940,5320,5320,5320,5320,1
|
|
20231123,112800,176684620,5320,5320,5320,5320,0
|
|
20231123,112700,176684620,5320,5320,5320,5320,730
|
|
20231123,112600,172801020,5320,5320,5320,5320,0
|
|
20231123,112500,172801020,5320,5320,5320,5320,100
|
|
20231123,112400,172269020,5320,5320,5320,5320,0
|
|
20231123,112300,172269020,5320,5320,5320,5320,0
|
|
20231123,112200,172269020,5320,5320,5320,5320,0
|
|
20231123,112100,172269020,5320,5320,5320,5320,1
|
|
20231123,112000,172263700,5330,5330,5330,5330,0
|
|
20231123,111900,172263700,5330,5330,5330,5330,5
|
|
20231123,111800,172237050,5320,5320,5320,5320,22
|
|
20231123,111700,172120010,5320,5320,5320,5320,0
|
|
20231123,111600,172120010,5320,5320,5320,5320,0
|
|
20231123,111500,172120010,5320,5320,5320,5320,0
|
|
20231123,111400,172120010,5320,5330,5330,5320,1656
|
|
20231123,111300,163296930,5330,5330,5330,5330,0
|
|
20231123,111200,163296930,5330,5330,5330,5330,0
|
|
20231123,111100,163296930,5330,5330,5330,5330,0
|
|
20231123,111000,163296930,5330,5330,5330,5330,1
|
|
20231123,110900,163291600,5330,5330,5330,5330,1
|
|
20231123,110800,163286270,5330,5330,5330,5330,0
|
|
20231123,110700,163286270,5330,5320,5330,5320,94
|
|
20231123,110600,162786180,5320,5320,5320,5320,278
|
|
20231123,110500,161307220,5320,5320,5320,5320,0
|
|
20231123,110400,161307220,5320,5320,5320,5320,0
|
|
20231123,110300,161307220,5320,5320,5320,5320,0
|
|
20231123,110200,161307220,5320,5320,5320,5320,0
|
|
20231123,110100,161307220,5320,5320,5320,5320,0
|
|
20231123,110000,161307220,5320,5320,5320,5320,0
|
|
20231123,105900,161307220,5320,5320,5320,5320,0
|
|
20231123,105800,161307220,5320,5320,5320,5320,0
|
|
20231123,105700,161307220,5320,5320,5320,5320,0
|
|
20231123,105600,161307220,5320,5320,5320,5320,0
|
|
20231123,105500,161307220,5320,5320,5320,5320,751
|
|
20231123,105400,157311900,5320,5320,5320,5320,0
|
|
20231123,105300,157311900,5320,5320,5320,5320,0
|
|
20231123,105200,157311900,5320,5320,5320,5320,145
|
|
20231123,105100,156540500,5310,5310,5310,5310,0
|
|
20231123,105000,156540500,5310,5310,5310,5310,0
|
|
20231123,104900,156540500,5310,5310,5310,5310,0
|
|
20231123,104800,156540500,5310,5310,5310,5310,0
|
|
20231123,104700,156540500,5310,5310,5310,5310,0
|
|
20231123,104600,156540500,5310,5310,5310,5310,0
|
|
20231123,104500,156540500,5310,5310,5310,5310,1000
|
|
20231123,104400,151230500,5310,5310,5310,5310,20
|
|
20231123,104300,151124300,5310,5310,5310,5310,0
|
|
20231123,104200,151124300,5310,5310,5310,5310,0
|
|
20231123,104100,151124300,5310,5310,5310,5310,0
|
|
20231123,104000,151124300,5310,5310,5310,5310,21
|
|
20231123,103900,151012790,5310,5310,5310,5310,0
|
|
20231123,103800,151012790,5310,5310,5310,5310,130
|
|
20231123,103700,150322490,5320,5320,5320,5320,0
|
|
20231123,103600,150322490,5320,5320,5320,5320,0
|
|
20231123,103500,150322490,5320,5320,5320,5320,5
|
|
20231123,103400,150295890,5320,5330,5330,5320,54
|
|
20231123,103300,150008560,5320,5320,5320,5320,0
|
|
20231123,103200,150008560,5320,5320,5320,5320,0
|
|
20231123,103100,150008560,5320,5320,5320,5320,0
|
|
20231123,103000,150008560,5320,5320,5320,5320,0
|
|
20231123,102900,150008560,5320,5320,5320,5320,0
|
|
20231123,102800,150008560,5320,5320,5320,5320,500
|
|
20231123,102700,147348560,5320,5320,5320,5320,0
|
|
20231123,102600,147348560,5320,5320,5320,5320,0
|
|
20231123,102500,147348560,5320,5320,5320,5320,0
|
|
20231123,102400,147348560,5320,5320,5320,5320,10
|
|
20231123,102300,147295360,5310,5310,5310,5310,200
|
|
20231123,102200,146233360,5310,5310,5310,5310,0
|
|
20231123,102100,146233360,5310,5310,5310,5310,7
|
|
20231123,102000,146196190,5310,5310,5310,5310,5
|
|
20231123,101900,146169640,5320,5320,5320,5320,150
|
|
20231123,101800,145371640,5320,5320,5320,5320,2
|
|
20231123,101700,145361000,5320,5320,5320,5320,0
|
|
20231123,101600,145361000,5320,5320,5320,5320,0
|
|
20231123,101500,145361000,5320,5320,5320,5320,0
|
|
20231123,101400,145361000,5320,5320,5320,5320,3
|
|
20231123,101300,145345040,5310,5310,5310,5310,0
|
|
20231123,101200,145345040,5310,5310,5310,5310,0
|
|
20231123,101100,145345040,5310,5310,5310,5310,904
|
|
20231123,101000,140544800,5310,5310,5310,5310,100
|
|
20231123,100900,140013800,5300,5300,5300,5300,5
|
|
20231123,100800,139987300,5310,5310,5310,5310,1
|
|
20231123,100700,139981990,5300,5300,5300,5300,0
|
|
20231123,100600,139981990,5300,5300,5300,5300,0
|
|
20231123,100500,139981990,5300,5300,5300,5300,80
|
|
20231123,100400,139557990,5300,5300,5300,5300,378
|
|
20231123,100300,137554590,5300,5300,5300,5300,100
|
|
20231123,100200,137024590,5300,5300,5300,5300,100
|
|
20231123,100100,136494590,5300,5300,5300,5300,346
|
|
20231123,100000,134660790,5300,5300,5300,5300,29
|
|
20231123,095900,134507090,5300,5300,5300,5300,71
|
|
20231123,095800,134130790,5300,5300,5300,5300,10
|
|
20231123,095700,134077790,5300,5300,5300,5300,0
|
|
20231123,095600,134077790,5300,5300,5300,5300,0
|
|
20231123,095500,134077790,5300,5300,5300,5300,250
|
|
20231123,095400,132752790,5300,5300,5300,5300,0
|
|
20231123,095300,132752790,5300,5300,5300,5300,0
|
|
20231123,095200,132752790,5300,5300,5300,5300,0
|
|
20231123,095100,132752790,5300,5300,5300,5300,10
|
|
20231123,095000,132699790,5300,5310,5310,5300,216
|
|
20231123,094900,131554830,5310,5310,5310,5310,1
|
|
20231123,094800,131549520,5300,5300,5300,5300,0
|
|
20231123,094700,131549520,5300,5300,5300,5300,0
|
|
20231123,094600,131549520,5300,5300,5300,5300,452
|
|
20231123,094500,129153920,5300,5290,5300,5290,130
|
|
20231123,094400,128465220,5290,5300,5300,5290,400
|
|
20231123,094300,126346220,5300,5300,5300,5300,0
|
|
20231123,094200,126346220,5300,5300,5300,5300,102
|
|
20231123,094100,125805620,5290,5290,5290,5290,806
|
|
20231123,094000,121541880,5300,5300,5300,5300,5
|
|
20231123,093900,121515380,5300,5290,5300,5290,74
|
|
20231123,093800,121123910,5290,5300,5300,5290,297
|
|
20231123,093700,119551810,5300,5300,5300,5300,200
|
|
20231123,093600,118491810,5300,5300,5300,5300,0
|
|
20231123,093500,118491810,5300,5300,5300,5300,100
|
|
20231123,093400,117961810,5300,5300,5300,5300,1
|
|
20231123,093300,117956510,5300,5300,5300,5300,8
|
|
20231123,093200,117914110,5300,5300,5300,5300,4
|
|
20231123,093100,117892910,5300,5300,5300,5300,2
|
|
20231123,093000,117882310,5300,5300,5300,5300,40
|
|
20231123,092900,117670310,5290,5290,5290,5290,0
|
|
20231123,092800,117670310,5290,5290,5290,5290,1337
|
|
20231123,092700,110597580,5290,5290,5290,5290,0
|
|
20231123,092600,110597580,5290,5300,5300,5290,2045
|
|
20231123,092500,99779080,5300,5300,5300,5300,1316
|
|
20231123,092400,92804280,5300,5300,5300,5300,4
|
|
20231123,092300,92783080,5300,5300,5300,5300,1190
|
|
20231123,092200,86476080,5300,5300,5300,5300,693
|
|
20231123,092100,82803180,5300,5300,5300,5300,360
|
|
20231123,092000,80895180,5280,5280,5280,5280,0
|
|
20231123,091900,80895180,5280,5280,5280,5280,0
|
|
20231123,091800,80895180,5280,5280,5280,5280,58
|
|
20231123,091700,80588940,5280,5290,5290,5280,300
|
|
20231123,091600,79002430,5290,5290,5290,5290,0
|
|
20231123,091500,79002430,5290,5290,5290,5290,10
|
|
20231123,091400,78949530,5290,5290,5290,5290,19
|
|
20231123,091300,78849020,5280,5280,5280,5280,0
|
|
20231123,091200,78849020,5280,5300,5300,5280,741
|
|
20231123,091100,74928520,5330,5290,5330,5290,41
|
|
20231123,091000,74711590,5330,5320,5330,5320,100
|
|
20231123,090900,74179090,5330,5330,5330,5330,0
|
|
20231123,090800,74179090,5330,5300,5330,5280,707
|
|
20231123,090700,70443870,5300,5310,5310,5300,347
|
|
20231123,090600,68601600,5310,5310,5310,5310,209
|
|
20231123,090500,67491810,5310,5270,5310,5270,560
|
|
20231123,090400,64540570,5300,5300,5300,5300,1046
|
|
20231123,090300,58996770,5300,5270,5300,5270,1359
|
|
20231123,090200,51834750,5270,5290,5310,5270,5934
|
|
20231123,090100,20493050,5290,5310,5310,5290,3519
|
|
20231123,090000,1850100,5310,5350,5350,5310,346
|