679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,201600,1259545620,5470,5470,5470,5470,2404
|
|
20231123,201500,1259545620,5470,5470,5470,5470,0
|
|
20231123,201400,1259545620,5470,5470,5470,5470,0
|
|
20231123,201300,1259545620,5470,5470,5470,5470,0
|
|
20231123,201200,1259545620,5470,5470,5470,5470,0
|
|
20231123,201100,1259545620,5470,5470,5470,5470,0
|
|
20231123,201000,1259545620,5470,5470,5470,5470,0
|
|
20231123,200900,1259545620,5470,5470,5470,5470,0
|
|
20231123,200800,1259545620,5470,5470,5470,5470,0
|
|
20231123,200700,1259545620,5470,5470,5470,5470,0
|
|
20231123,200600,1259545620,5470,5470,5470,5470,0
|
|
20231123,200500,1259545620,5470,5470,5470,5470,0
|
|
20231123,200400,1259545620,5470,5470,5470,5470,0
|
|
20231123,200300,1259545620,5470,5470,5470,5470,0
|
|
20231123,200200,1259545620,5470,5470,5470,5470,0
|
|
20231123,200100,1259545620,5470,5470,5470,5470,0
|
|
20231123,200000,1259545620,5470,5470,5470,5470,0
|
|
20231123,195900,1259545620,5470,5470,5470,5470,0
|
|
20231123,195800,1259545620,5470,5470,5470,5470,0
|
|
20231123,195700,1259545620,5470,5470,5470,5470,0
|
|
20231123,195600,1259545620,5470,5470,5470,5470,0
|
|
20231123,195500,1259545620,5470,5470,5470,5470,0
|
|
20231123,195400,1259545620,5470,5470,5470,5470,0
|
|
20231123,195300,1259545620,5470,5470,5470,5470,0
|
|
20231123,195200,1259545620,5470,5470,5470,5470,0
|
|
20231123,195100,1259545620,5470,5470,5470,5470,0
|
|
20231123,195000,1259545620,5470,5470,5470,5470,0
|
|
20231123,194900,1259545620,5470,5470,5470,5470,0
|
|
20231123,194800,1259545620,5470,5470,5470,5470,0
|
|
20231123,194700,1259545620,5470,5470,5470,5470,0
|
|
20231123,194600,1259545620,5470,5470,5470,5470,2404
|
|
20231123,194500,1259545620,5470,5470,5470,5470,0
|
|
20231123,194400,1259545620,5470,5470,5470,5470,0
|
|
20231123,194300,1259545620,5470,5470,5470,5470,0
|
|
20231123,194200,1259545620,5470,5470,5470,5470,0
|
|
20231123,194100,1259545620,5470,5470,5470,5470,0
|
|
20231123,194000,1259545620,5470,5470,5470,5470,0
|
|
20231123,193900,1259545620,5470,5470,5470,5470,0
|
|
20231123,193800,1259545620,5470,5470,5470,5470,0
|
|
20231123,193700,1259545620,5470,5470,5470,5470,0
|
|
20231123,193600,1259545620,5470,5470,5470,5470,0
|
|
20231123,193500,1259545620,5470,5470,5470,5470,0
|
|
20231123,193400,1259545620,5470,5470,5470,5470,0
|
|
20231123,193300,1259545620,5470,5470,5470,5470,0
|
|
20231123,193200,1259545620,5470,5470,5470,5470,0
|
|
20231123,193100,1259545620,5470,5470,5470,5470,0
|
|
20231123,193000,1259545620,5470,5470,5470,5470,0
|
|
20231123,192900,1259545620,5470,5470,5470,5470,0
|
|
20231123,192800,1259545620,5470,5470,5470,5470,0
|
|
20231123,192700,1259545620,5470,5470,5470,5470,0
|
|
20231123,192600,1259545620,5470,5470,5470,5470,0
|
|
20231123,192500,1259545620,5470,5470,5470,5470,0
|
|
20231123,192400,1259545620,5470,5470,5470,5470,0
|
|
20231123,192300,1259545620,5470,5470,5470,5470,0
|
|
20231123,192200,1259545620,5470,5470,5470,5470,0
|
|
20231123,192100,1259545620,5470,5470,5470,5470,0
|
|
20231123,192000,1259545620,5470,5470,5470,5470,0
|
|
20231123,191900,1259545620,5470,5470,5470,5470,0
|
|
20231123,191800,1259545620,5470,5470,5470,5470,0
|
|
20231123,191700,1259545620,5470,5470,5470,5470,0
|
|
20231123,191600,1259545620,5470,5470,5470,5470,2404
|
|
20231123,191500,1259545620,5470,5470,5470,5470,0
|
|
20231123,191400,1259545620,5470,5470,5470,5470,0
|
|
20231123,191300,1259545620,5470,5470,5470,5470,0
|
|
20231123,191200,1259545620,5470,5470,5470,5470,0
|
|
20231123,191100,1259545620,5470,5470,5470,5470,0
|
|
20231123,191000,1259545620,5470,5470,5470,5470,0
|
|
20231123,190900,1259545620,5470,5470,5470,5470,0
|
|
20231123,190800,1259545620,5470,5470,5470,5470,0
|
|
20231123,190700,1259545620,5470,5470,5470,5470,0
|
|
20231123,190600,1259545620,5470,5470,5470,5470,0
|
|
20231123,190500,1259545620,5470,5470,5470,5470,0
|
|
20231123,190400,1259545620,5470,5470,5470,5470,0
|
|
20231123,190300,1259545620,5470,5470,5470,5470,0
|
|
20231123,190200,1259545620,5470,5470,5470,5470,0
|
|
20231123,190100,1259545620,5470,5470,5470,5470,0
|
|
20231123,190000,1259545620,5470,5470,5470,5470,0
|
|
20231123,185900,1259545620,5470,5470,5470,5470,0
|
|
20231123,185800,1259545620,5470,5470,5470,5470,0
|
|
20231123,185700,1259545620,5470,5470,5470,5470,0
|
|
20231123,185600,1259545620,5470,5470,5470,5470,0
|
|
20231123,185500,1259545620,5470,5470,5470,5470,0
|
|
20231123,185400,1259545620,5470,5470,5470,5470,0
|
|
20231123,185300,1259545620,5470,5470,5470,5470,0
|
|
20231123,185200,1259545620,5470,5470,5470,5470,0
|
|
20231123,185100,1259545620,5470,5470,5470,5470,0
|
|
20231123,185000,1259545620,5470,5470,5470,5470,0
|
|
20231123,184900,1259545620,5470,5470,5470,5470,0
|
|
20231123,184800,1259545620,5470,5470,5470,5470,0
|
|
20231123,184700,1259545620,5470,5470,5470,5470,0
|
|
20231123,184600,1259545620,5470,5470,5470,5470,2404
|
|
20231123,184500,1259545620,5470,5470,5470,5470,0
|
|
20231123,184400,1259545620,5470,5470,5470,5470,0
|
|
20231123,184300,1259545620,5470,5470,5470,5470,0
|
|
20231123,184200,1259545620,5470,5470,5470,5470,0
|
|
20231123,184100,1259545620,5470,5470,5470,5470,0
|
|
20231123,184000,1259545620,5470,5470,5470,5470,0
|
|
20231123,183900,1259545620,5470,5470,5470,5470,0
|
|
20231123,183800,1259545620,5470,5470,5470,5470,0
|
|
20231123,183700,1259545620,5470,5470,5470,5470,0
|
|
20231123,183600,1259545620,5470,5470,5470,5470,0
|
|
20231123,183500,1259545620,5470,5470,5470,5470,0
|
|
20231123,183400,1259545620,5470,5470,5470,5470,0
|
|
20231123,183300,1259545620,5470,5470,5470,5470,0
|
|
20231123,183200,1259545620,5470,5470,5470,5470,0
|
|
20231123,183100,1259545620,5470,5470,5470,5470,0
|
|
20231123,183000,1259545620,5470,5470,5470,5470,0
|
|
20231123,182900,1259545620,5470,5470,5470,5470,0
|
|
20231123,182800,1259545620,5470,5470,5470,5470,0
|
|
20231123,182700,1259545620,5470,5470,5470,5470,0
|
|
20231123,182600,1259545620,5470,5470,5470,5470,0
|
|
20231123,182500,1259545620,5470,5470,5470,5470,0
|
|
20231123,182400,1259545620,5470,5470,5470,5470,0
|
|
20231123,182300,1259545620,5470,5470,5470,5470,0
|
|
20231123,182200,1259545620,5470,5470,5470,5470,0
|
|
20231123,182100,1259545620,5470,5470,5470,5470,0
|
|
20231123,182000,1259545620,5470,5470,5470,5470,0
|
|
20231123,181900,1259545620,5470,5470,5470,5470,0
|
|
20231123,181800,1259545620,5470,5470,5470,5470,0
|
|
20231123,181700,1259545620,5470,5470,5470,5470,0
|
|
20231123,181600,1259545620,5470,5470,5470,5470,2404
|
|
20231123,181500,1259545620,5470,5470,5470,5470,0
|
|
20231123,181400,1259545620,5470,5470,5470,5470,0
|
|
20231123,181300,1259545620,5470,5470,5470,5470,0
|
|
20231123,181200,1259545620,5470,5470,5470,5470,0
|
|
20231123,181100,1259545620,5470,5470,5470,5470,0
|
|
20231123,181000,1259545620,5470,5470,5470,5470,0
|
|
20231123,180900,1259545620,5470,5470,5470,5470,0
|
|
20231123,180800,1259545620,5470,5470,5470,5470,0
|
|
20231123,180700,1259545620,5470,5470,5470,5470,0
|
|
20231123,180600,1259545620,5470,5470,5470,5470,0
|
|
20231123,180500,1259545620,5470,5470,5470,5470,0
|
|
20231123,180400,1259545620,5470,5470,5470,5470,0
|
|
20231123,180300,1259545620,5470,5470,5470,5470,0
|
|
20231123,180200,1259545620,5470,5470,5470,5470,0
|
|
20231123,180100,1259545620,5470,5470,5470,5470,0
|
|
20231123,180000,1259545620,5470,5470,5470,5470,0
|
|
20231123,175900,1259545620,5470,5470,5470,5470,0
|
|
20231123,175800,1259545620,5470,5470,5470,5470,0
|
|
20231123,175700,1259545620,5470,5470,5470,5470,0
|
|
20231123,175600,1259545620,5470,5470,5470,5470,0
|
|
20231123,175500,1259545620,5470,5470,5470,5470,0
|
|
20231123,175400,1259545620,5470,5470,5470,5470,0
|
|
20231123,175300,1259545620,5470,5470,5470,5470,0
|
|
20231123,175200,1259545620,5470,5470,5470,5470,0
|
|
20231123,175100,1259545620,5470,5470,5470,5470,0
|
|
20231123,175000,1259545620,5470,5470,5470,5470,0
|
|
20231123,174900,1259545620,5470,5470,5470,5470,0
|
|
20231123,174800,1259545620,5470,5470,5470,5470,0
|
|
20231123,174700,1259545620,5470,5470,5470,5470,0
|
|
20231123,174600,1259545620,5470,5470,5470,5470,2404
|
|
20231123,174500,1259545620,5470,5470,5470,5470,0
|
|
20231123,174400,1259545620,5470,5470,5470,5470,0
|
|
20231123,174300,1259545620,5470,5470,5470,5470,0
|
|
20231123,174200,1259545620,5470,5470,5470,5470,0
|
|
20231123,174100,1259545620,5470,5470,5470,5470,0
|
|
20231123,174000,1259545620,5470,5470,5470,5470,0
|
|
20231123,173900,1259545620,5470,5470,5470,5470,0
|
|
20231123,173800,1259545620,5470,5470,5470,5470,0
|
|
20231123,173700,1259545620,5470,5470,5470,5470,0
|
|
20231123,173600,1259545620,5470,5470,5470,5470,0
|
|
20231123,173500,1259545620,5470,5470,5470,5470,0
|
|
20231123,173400,1259545620,5470,5470,5470,5470,0
|
|
20231123,173300,1259545620,5470,5470,5470,5470,0
|
|
20231123,173200,1259545620,5470,5470,5470,5470,0
|
|
20231123,173100,1259545620,5470,5470,5470,5470,0
|
|
20231123,173000,1259545620,5470,5470,5470,5470,0
|
|
20231123,172900,1259545620,5470,5470,5470,5470,0
|
|
20231123,172800,1259545620,5470,5470,5470,5470,0
|
|
20231123,172700,1259545620,5470,5470,5470,5470,0
|
|
20231123,172600,1259545620,5470,5470,5470,5470,0
|
|
20231123,172500,1259545620,5470,5470,5470,5470,0
|
|
20231123,172400,1259545620,5470,5470,5470,5470,0
|
|
20231123,172300,1259545620,5470,5470,5470,5470,0
|
|
20231123,172200,1259545620,5470,5470,5470,5470,0
|
|
20231123,172100,1259545620,5470,5470,5470,5470,0
|
|
20231123,172000,1259545620,5470,5470,5470,5470,0
|
|
20231123,171900,1259545620,5470,5470,5470,5470,0
|
|
20231123,171800,1259545620,5470,5470,5470,5470,0
|
|
20231123,171700,1259545620,5470,5470,5470,5470,0
|
|
20231123,171600,1259545620,5470,5470,5470,5470,2404
|
|
20231123,171500,1259545620,5470,5470,5470,5470,0
|
|
20231123,171400,1259545620,5470,5470,5470,5470,0
|
|
20231123,171300,1259545620,5470,5470,5470,5470,0
|
|
20231123,171200,1259545620,5470,5470,5470,5470,0
|
|
20231123,171100,1259545620,5470,5470,5470,5470,0
|
|
20231123,171000,1259545620,5470,5470,5470,5470,0
|
|
20231123,170900,1259545620,5470,5470,5470,5470,0
|
|
20231123,170800,1259545620,5470,5470,5470,5470,0
|
|
20231123,170700,1259545620,5470,5470,5470,5470,0
|
|
20231123,170600,1259545620,5470,5470,5470,5470,0
|
|
20231123,170500,1259545620,5470,5470,5470,5470,0
|
|
20231123,170400,1259545620,5470,5470,5470,5470,0
|
|
20231123,170300,1259545620,5470,5470,5470,5470,0
|
|
20231123,170200,1259545620,5470,5470,5470,5470,0
|
|
20231123,170100,1259545620,5470,5470,5470,5470,0
|
|
20231123,170000,1259545620,5470,5470,5470,5470,0
|
|
20231123,165900,1259545620,5470,5470,5470,5470,0
|
|
20231123,165800,1259545620,5470,5470,5470,5470,0
|
|
20231123,165700,1259545620,5470,5470,5470,5470,0
|
|
20231123,165600,1259545620,5470,5470,5470,5470,0
|
|
20231123,165500,1259545620,5470,5470,5470,5470,0
|
|
20231123,165400,1259545620,5470,5470,5470,5470,0
|
|
20231123,165300,1259545620,5470,5470,5470,5470,0
|
|
20231123,165200,1259545620,5470,5470,5470,5470,0
|
|
20231123,165100,1259545620,5470,5470,5470,5470,0
|
|
20231123,165000,1259545620,5470,5470,5470,5470,0
|
|
20231123,164900,1259545620,5470,5470,5470,5470,0
|
|
20231123,164800,1259545620,5470,5470,5470,5470,0
|
|
20231123,164700,1259545620,5470,5470,5470,5470,0
|
|
20231123,164600,1259545620,5470,5470,5470,5470,2404
|
|
20231123,164500,1259545620,5470,5470,5470,5470,0
|
|
20231123,164400,1259545620,5470,5470,5470,5470,0
|
|
20231123,164300,1259545620,5470,5470,5470,5470,0
|
|
20231123,164200,1259545620,5470,5470,5470,5470,0
|
|
20231123,164100,1259545620,5470,5470,5470,5470,0
|
|
20231123,164000,1259545620,5470,5470,5470,5470,0
|
|
20231123,163900,1259545620,5470,5470,5470,5470,0
|
|
20231123,163800,1259545620,5470,5470,5470,5470,0
|
|
20231123,163700,1259545620,5470,5470,5470,5470,0
|
|
20231123,163600,1259545620,5470,5470,5470,5470,0
|
|
20231123,163500,1259545620,5470,5470,5470,5470,0
|
|
20231123,163400,1259545620,5470,5470,5470,5470,0
|
|
20231123,163300,1259545620,5470,5470,5470,5470,0
|
|
20231123,163200,1259545620,5470,5470,5470,5470,0
|
|
20231123,163100,1259545620,5470,5470,5470,5470,0
|
|
20231123,163000,1259545620,5470,5470,5470,5470,0
|
|
20231123,162900,1259545620,5470,5470,5470,5470,0
|
|
20231123,162800,1259545620,5470,5470,5470,5470,0
|
|
20231123,162700,1259545620,5470,5470,5470,5470,0
|
|
20231123,162600,1259545620,5470,5470,5470,5470,0
|
|
20231123,162500,1259545620,5470,5470,5470,5470,0
|
|
20231123,162400,1259545620,5470,5470,5470,5470,0
|
|
20231123,162300,1259545620,5470,5470,5470,5470,0
|
|
20231123,162200,1259545620,5470,5470,5470,5470,0
|
|
20231123,162100,1259545620,5470,5470,5470,5470,0
|
|
20231123,162000,1259545620,5470,5470,5470,5470,0
|
|
20231123,161900,1259545620,5470,5470,5470,5470,0
|
|
20231123,161800,1259545620,5470,5470,5470,5470,0
|
|
20231123,161700,1259545620,5470,5470,5470,5470,0
|
|
20231123,161600,1259545620,5470,5470,5470,5470,2404
|
|
20231123,161500,1259545620,5470,5470,5470,5470,0
|
|
20231123,161400,1259545620,5470,5470,5470,5470,0
|
|
20231123,161300,1259545620,5470,5470,5470,5470,0
|
|
20231123,161200,1259545620,5470,5470,5470,5470,0
|
|
20231123,161100,1259545620,5470,5470,5470,5470,0
|
|
20231123,161000,1259545620,5470,5470,5470,5470,0
|
|
20231123,160900,1259545620,5470,5470,5470,5470,0
|
|
20231123,160800,1259545620,5470,5470,5470,5470,0
|
|
20231123,160700,1259545620,5470,5470,5470,5470,0
|
|
20231123,160600,1259545620,5470,5470,5470,5470,0
|
|
20231123,160500,1259545620,5470,5470,5470,5470,0
|
|
20231123,160400,1259545620,5470,5470,5470,5470,0
|
|
20231123,160300,1259545620,5470,5470,5470,5470,0
|
|
20231123,160200,1259545620,5470,5470,5470,5470,0
|
|
20231123,160100,1259545620,5470,5470,5470,5470,0
|
|
20231123,160000,1259545620,5470,5470,5470,5470,0
|
|
20231123,155900,1259545620,5470,5470,5470,5470,0
|
|
20231123,155800,1259545620,5470,5470,5470,5470,0
|
|
20231123,155700,1259545620,5470,5470,5470,5470,0
|
|
20231123,155600,1259545620,5470,5470,5470,5470,0
|
|
20231123,155500,1259545620,5470,5470,5470,5470,0
|
|
20231123,155400,1259545620,5470,5470,5470,5470,0
|
|
20231123,155300,1259545620,5470,5470,5470,5470,0
|
|
20231123,155200,1259545620,5470,5470,5470,5470,0
|
|
20231123,155100,1259545620,5470,5470,5470,5470,0
|
|
20231123,155000,1259545620,5470,5470,5470,5470,0
|
|
20231123,154900,1259545620,5470,5470,5470,5470,0
|
|
20231123,154800,1259545620,5470,5470,5470,5470,0
|
|
20231123,154700,1259545620,5470,5470,5470,5470,0
|
|
20231123,154600,1259545620,5470,5470,5470,5470,2404
|
|
20231123,154500,1259545620,5470,5470,5470,5470,0
|
|
20231123,154400,1259545620,5470,5470,5470,5470,0
|
|
20231123,154300,1259545620,5470,5470,5470,5470,0
|
|
20231123,154200,1259545620,5470,5470,5470,5470,0
|
|
20231123,154100,1259545620,5470,5470,5470,5470,0
|
|
20231123,154000,1259545620,5470,5470,5470,5470,0
|
|
20231123,153900,1259545620,5470,5470,5470,5470,0
|
|
20231123,153800,1259545620,5470,5470,5470,5470,0
|
|
20231123,153700,1259545620,5470,5470,5470,5470,0
|
|
20231123,153600,1259545620,5470,5470,5470,5470,0
|
|
20231123,153500,1259545620,5470,5470,5470,5470,0
|
|
20231123,153400,1259545620,5470,5470,5470,5470,0
|
|
20231123,153300,1259545620,5470,5470,5470,5470,0
|
|
20231123,153200,1259545620,5470,5470,5470,5470,0
|
|
20231123,153100,1259545620,5470,5470,5470,5470,0
|
|
20231123,153000,1259545620,5470,5470,5470,5470,2404
|
|
20231123,152900,1246395740,5470,5470,5470,5470,0
|
|
20231123,152800,1246395740,5470,5470,5470,5470,0
|
|
20231123,152700,1246395740,5470,5470,5470,5470,0
|
|
20231123,152600,1246395740,5470,5470,5470,5470,0
|
|
20231123,152500,1246395740,5470,5470,5470,5470,0
|
|
20231123,152400,1246395740,5470,5470,5470,5470,0
|
|
20231123,152300,1246395740,5470,5470,5470,5470,0
|
|
20231123,152200,1246395740,5470,5470,5470,5470,0
|
|
20231123,152100,1246395740,5470,5470,5470,5470,0
|
|
20231123,152000,1246395740,5470,5470,5470,5470,0
|
|
20231123,151900,1246395740,5470,5490,5490,5460,485
|
|
20231123,151800,1243743640,5490,5490,5490,5470,287
|
|
20231123,151700,1242168030,5480,5470,5490,5470,358
|
|
20231123,151600,1240206590,5480,5470,5480,5470,79
|
|
20231123,151500,1239774260,5480,5470,5480,5470,4340
|
|
20231123,151400,1216034450,5480,5480,5480,5480,166
|
|
20231123,151300,1215124770,5480,5480,5480,5470,207
|
|
20231123,151200,1213990940,5470,5480,5480,5470,886
|
|
20231123,151100,1209141250,5480,5480,5490,5460,646
|
|
20231123,151000,1205609350,5480,5490,5500,5480,233
|
|
20231123,150900,1204329270,5490,5500,5500,5470,1160
|
|
20231123,150800,1197977530,5500,5500,5500,5500,886
|
|
20231123,150700,1193104530,5480,5490,5500,5480,19
|
|
20231123,150600,1193000220,5500,5480,5500,5480,1064
|
|
20231123,150500,1187167500,5470,5470,5470,5470,611
|
|
20231123,150400,1183825330,5470,5470,5470,5460,223
|
|
20231123,150300,1182605540,5470,5440,5470,5440,1476
|
|
20231123,150200,1174559010,5430,5440,5440,5430,215
|
|
20231123,150100,1173391230,5450,5420,5450,5420,618
|
|
20231123,150000,1170031300,5420,5420,5420,5410,35
|
|
20231123,145900,1169841630,5390,5380,5390,5380,1841
|
|
20231123,145800,1159935960,5380,5380,5380,5380,93
|
|
20231123,145700,1159435620,5390,5370,5390,5370,1537
|
|
20231123,145600,1151169230,5370,5400,5400,5370,1002
|
|
20231123,145500,1145779950,5400,5400,5410,5400,1968
|
|
20231123,145400,1135152740,5410,5420,5420,5410,1001
|
|
20231123,145300,1129736320,5420,5420,5430,5420,911
|
|
20231123,145200,1124798680,5430,5430,5430,5430,734
|
|
20231123,145100,1120813060,5430,5440,5440,5430,206
|
|
20231123,145000,1119693920,5440,5440,5440,5440,502
|
|
20231123,144900,1116963040,5440,5430,5440,5430,51
|
|
20231123,144800,1116686100,5440,5420,5440,5400,6009
|
|
20231123,144700,1084125020,5420,5440,5440,5400,2029
|
|
20231123,144600,1073143280,5440,5430,5450,5410,1082
|
|
20231123,144500,1067280850,5430,5430,5430,5430,115
|
|
20231123,144400,1066656400,5430,5430,5440,5390,1522
|
|
20231123,144300,1058420070,5450,5400,5450,5400,2134
|
|
20231123,144200,1046834770,5420,5430,5430,5310,6855
|
|
20231123,144100,1009977640,5430,5480,5520,5360,14150
|
|
20231123,144000,933350040,5530,5520,5530,5460,5870
|
|
20231123,143900,901175690,5510,5500,5510,5500,753
|
|
20231123,143800,897034120,5520,5520,5520,5500,5075
|
|
20231123,143700,869048810,5530,5550,5550,5530,4526
|
|
20231123,143600,843988270,5560,5560,5560,5560,493
|
|
20231123,143500,841247190,5550,5550,5550,5550,5186
|
|
20231123,143400,812464890,5550,5570,5570,5550,7620
|
|
20231123,143300,770138170,5590,5590,5590,5590,0
|
|
20231123,143200,770138170,5590,5590,5590,5590,0
|
|
20231123,143100,770138170,5590,5590,5590,5590,0
|
|
20231123,143000,770138170,5590,5590,5590,5590,3
|
|
20231123,142900,770121400,5590,5590,5590,5570,354
|
|
20231123,142800,768149550,5570,5570,5570,5570,612
|
|
20231123,142700,764740710,5590,5590,5590,5590,0
|
|
20231123,142600,764740710,5590,5590,5590,5590,0
|
|
20231123,142500,764740710,5590,5590,5590,5590,603
|
|
20231123,142400,761369940,5590,5590,5590,5590,200
|
|
20231123,142300,760251940,5590,5590,5590,5590,0
|
|
20231123,142200,760251940,5590,5590,5590,5590,0
|
|
20231123,142100,760251940,5590,5590,5590,5590,0
|
|
20231123,142000,760251940,5590,5560,5590,5560,13
|
|
20231123,141900,760179580,5560,5560,5560,5560,1002
|
|
20231123,141800,754608460,5570,5560,5570,5560,112
|
|
20231123,141700,753985710,5560,5580,5580,5560,3265
|
|
20231123,141600,735826800,5580,5580,5580,5580,119
|
|
20231123,141500,735162780,5580,5580,5580,5580,0
|
|
20231123,141400,735162780,5580,5590,5590,5580,155
|
|
20231123,141300,734296350,5590,5580,5590,5580,5
|
|
20231123,141200,734268420,5570,5580,5580,5570,538
|
|
20231123,141100,731270860,5580,5580,5580,5580,2
|
|
20231123,141000,731259700,5570,5570,5570,5560,1154
|
|
20231123,140900,724833520,5570,5580,5580,5570,3334
|
|
20231123,140800,706260340,5580,5580,5580,5580,210
|
|
20231123,140700,705088540,5570,5570,5570,5570,0
|
|
20231123,140600,705088540,5570,5570,5600,5570,1482
|
|
20231123,140500,696833650,5600,5590,5600,5570,2063
|
|
20231123,140400,685331670,5610,5610,5610,5610,0
|
|
20231123,140300,685331670,5610,5610,5610,5610,5
|
|
20231123,140200,685303620,5610,5580,5610,5570,2788
|
|
20231123,140100,669748780,5590,5590,5590,5590,466
|
|
20231123,140000,667143840,5580,5580,5580,5580,1744
|
|
20231123,135900,657412320,5590,5610,5610,5590,3556
|
|
20231123,135800,637507940,5640,5640,5640,5640,0
|
|
20231123,135700,637507940,5640,5640,5640,5640,0
|
|
20231123,135600,637507940,5640,5640,5640,5640,0
|
|
20231123,135500,637507940,5640,5640,5640,5640,0
|
|
20231123,135400,637507940,5640,5640,5640,5640,0
|
|
20231123,135300,637507940,5640,5640,5640,5640,0
|
|
20231123,135200,637507940,5640,5630,5640,5620,328
|
|
20231123,135100,635664520,5650,5650,5650,5650,0
|
|
20231123,135000,635664520,5650,5650,5650,5650,3
|
|
20231123,134900,635647570,5620,5630,5630,5620,255
|
|
20231123,134800,634214430,5650,5650,5650,5650,4
|
|
20231123,134700,634191830,5650,5650,5650,5650,10
|
|
20231123,134600,634135330,5620,5620,5620,5620,42
|
|
20231123,134500,633899290,5620,5640,5640,5620,1914
|
|
20231123,134400,623132370,5650,5650,5650,5650,0
|
|
20231123,134300,623132370,5650,5650,5650,5650,0
|
|
20231123,134200,623132370,5650,5650,5650,5650,400
|
|
20231123,134100,620872370,5650,5650,5650,5650,1
|
|
20231123,134000,620866720,5650,5650,5650,5650,142
|
|
20231123,133900,620064420,5650,5650,5650,5650,1
|
|
20231123,133800,620058770,5650,5650,5650,5650,0
|
|
20231123,133700,620058770,5650,5650,5650,5650,0
|
|
20231123,133600,620058770,5650,5650,5650,5650,0
|
|
20231123,133500,620058770,5650,5650,5650,5650,21
|
|
20231123,133400,619940120,5650,5650,5650,5650,430
|
|
20231123,133300,617510620,5650,5650,5650,5650,0
|
|
20231123,133200,617510620,5650,5650,5650,5650,0
|
|
20231123,133100,617510620,5650,5650,5650,5650,0
|
|
20231123,133000,617510620,5650,5650,5650,5650,1
|
|
20231123,132900,617504970,5630,5630,5630,5630,188
|
|
20231123,132800,616446530,5650,5650,5650,5650,0
|
|
20231123,132700,616446530,5650,5650,5650,5650,0
|
|
20231123,132600,616446530,5650,5650,5650,5650,0
|
|
20231123,132500,616446530,5650,5650,5650,5650,0
|
|
20231123,132400,616446530,5650,5650,5650,5650,0
|
|
20231123,132300,616446530,5650,5650,5650,5650,0
|
|
20231123,132200,616446530,5650,5650,5650,5650,0
|
|
20231123,132100,616446530,5650,5650,5650,5650,171
|
|
20231123,132000,615480380,5650,5650,5650,5650,0
|
|
20231123,131900,615480380,5650,5650,5650,5650,1
|
|
20231123,131800,615474730,5620,5620,5620,5620,100
|
|
20231123,131700,614912730,5650,5650,5650,5650,0
|
|
20231123,131600,614912730,5650,5650,5650,5650,0
|
|
20231123,131500,614912730,5650,5640,5650,5640,7
|
|
20231123,131400,614873190,5650,5650,5650,5650,0
|
|
20231123,131300,614873190,5650,5650,5650,5650,0
|
|
20231123,131200,614873190,5650,5650,5650,5650,1
|
|
20231123,131100,614867540,5620,5620,5620,5620,1
|
|
20231123,131000,614861920,5650,5650,5650,5650,0
|
|
20231123,130900,614861920,5650,5650,5650,5650,0
|
|
20231123,130800,614861920,5650,5640,5650,5640,2
|
|
20231123,130700,614850630,5640,5610,5640,5610,12
|
|
20231123,130600,614783260,5610,5620,5620,5610,489
|
|
20231123,130500,612036790,5660,5660,5660,5660,0
|
|
20231123,130400,612036790,5660,5660,5660,5660,0
|
|
20231123,130300,612036790,5660,5660,5660,5660,0
|
|
20231123,130200,612036790,5660,5660,5660,5660,0
|
|
20231123,130100,612036790,5660,5660,5660,5660,0
|
|
20231123,130000,612036790,5660,5660,5660,5660,0
|
|
20231123,125900,612036790,5660,5660,5660,5660,0
|
|
20231123,125800,612036790,5660,5660,5660,5660,0
|
|
20231123,125700,612036790,5660,5660,5660,5660,0
|
|
20231123,125600,612036790,5660,5660,5660,5660,0
|
|
20231123,125500,612036790,5660,5660,5660,5660,0
|
|
20231123,125400,612036790,5660,5660,5660,5660,0
|
|
20231123,125300,612036790,5660,5660,5660,5660,1
|
|
20231123,125200,612031130,5620,5660,5660,5620,167
|
|
20231123,125100,611092470,5650,5610,5660,5610,63
|
|
20231123,125000,610737050,5610,5610,5610,5610,100
|
|
20231123,124900,610176050,5640,5630,5640,5630,91
|
|
20231123,124800,609663680,5630,5630,5630,5630,1
|
|
20231123,124700,609658050,5620,5620,5620,5620,1357
|
|
20231123,124600,602031710,5620,5620,5620,5620,350
|
|
20231123,124500,600064710,5620,5620,5620,5620,5
|
|
20231123,124400,600036610,5620,5620,5620,5620,0
|
|
20231123,124300,600036610,5620,5610,5620,5610,381
|
|
20231123,124200,597899140,5620,5620,5620,5620,13
|
|
20231123,124100,597826080,5620,5620,5620,5620,2
|
|
20231123,124000,597814840,5620,5620,5620,5620,0
|
|
20231123,123900,597814840,5620,5620,5620,5620,0
|
|
20231123,123800,597814840,5620,5610,5620,5610,283
|
|
20231123,123700,596224880,5610,5610,5610,5610,50
|
|
20231123,123600,595944380,5620,5620,5620,5620,0
|
|
20231123,123500,595944380,5620,5620,5620,5620,0
|
|
20231123,123400,595944380,5620,5620,5620,5590,55
|
|
20231123,123300,595636770,5620,5610,5620,5600,3539
|
|
20231123,123200,575800640,5610,5620,5620,5610,315
|
|
20231123,123100,574030370,5630,5630,5630,5630,11
|
|
20231123,123000,573968440,5630,5630,5630,5630,0
|
|
20231123,122900,573968440,5630,5630,5630,5630,10
|
|
20231123,122800,573912140,5630,5620,5630,5620,110
|
|
20231123,122700,573293840,5620,5640,5640,5620,22
|
|
20231123,122600,573169940,5640,5650,5650,5640,220
|
|
20231123,122500,571929040,5650,5650,5650,5650,200
|
|
20231123,122400,570799040,5650,5650,5650,5650,153
|
|
20231123,122300,569934590,5650,5650,5650,5650,4
|
|
20231123,122200,569911990,5610,5610,5610,5610,200
|
|
20231123,122100,568789990,5600,5610,5610,5600,100
|
|
20231123,122000,568229220,5600,5630,5630,5600,840
|
|
20231123,121900,563509190,5630,5650,5660,5630,107
|
|
20231123,121800,562905510,5630,5630,5650,5630,825
|
|
20231123,121700,558257760,5630,5620,5630,5610,896
|
|
20231123,121600,553213580,5620,5620,5620,5620,244
|
|
20231123,121500,551842300,5640,5630,5640,5580,10197
|
|
20231123,121400,494811590,5630,5630,5630,5630,10
|
|
20231123,121300,494755290,5630,5630,5630,5630,193
|
|
20231123,121200,493668700,5660,5660,5660,5660,0
|
|
20231123,121100,493668700,5660,5660,5660,5660,5
|
|
20231123,121000,493640400,5640,5640,5640,5640,183
|
|
20231123,120900,492608280,5640,5640,5640,5640,700
|
|
20231123,120800,488660280,5630,5630,5630,5630,615
|
|
20231123,120700,485197830,5600,5630,5630,5590,4972
|
|
20231123,120600,457341690,5630,5630,5630,5630,730
|
|
20231123,120500,453231790,5630,5620,5630,5620,156
|
|
20231123,120400,452355010,5630,5630,5630,5630,2
|
|
20231123,120300,452343750,5610,5610,5640,5610,758
|
|
20231123,120200,448091310,5610,5650,5650,5600,10316
|
|
20231123,120100,390099730,5660,5650,5660,5650,3
|
|
20231123,120000,390082770,5650,5650,5650,5650,50
|
|
20231123,115900,389800270,5660,5660,5660,5660,1
|
|
20231123,115800,389794610,5660,5660,5660,5660,0
|
|
20231123,115700,389794610,5660,5660,5660,5660,420
|
|
20231123,115600,387417410,5680,5680,5680,5680,0
|
|
20231123,115500,387417410,5680,5680,5680,5680,0
|
|
20231123,115400,387417410,5680,5680,5680,5680,100
|
|
20231123,115300,386849410,5660,5660,5660,5660,1
|
|
20231123,115200,386843750,5690,5690,5690,5690,0
|
|
20231123,115100,386843750,5690,5690,5690,5690,0
|
|
20231123,115000,386843750,5690,5670,5690,5670,401
|
|
20231123,114900,384568360,5670,5670,5670,5670,281
|
|
20231123,114800,382975090,5690,5690,5690,5690,32
|
|
20231123,114700,382793010,5690,5690,5690,5690,1
|
|
20231123,114600,382787320,5690,5690,5690,5690,1
|
|
20231123,114500,382781630,5690,5670,5690,5670,442
|
|
20231123,114400,380275470,5680,5680,5680,5680,33
|
|
20231123,114300,380088030,5700,5700,5700,5700,0
|
|
20231123,114200,380088030,5700,5700,5700,5700,0
|
|
20231123,114100,380088030,5700,5700,5700,5700,0
|
|
20231123,114000,380088030,5700,5700,5700,5700,0
|
|
20231123,113900,380088030,5700,5700,5700,5700,0
|
|
20231123,113800,380088030,5700,5700,5700,5700,0
|
|
20231123,113700,380088030,5700,5700,5700,5700,0
|
|
20231123,113600,380088030,5700,5700,5700,5700,0
|
|
20231123,113500,380088030,5700,5700,5700,5700,0
|
|
20231123,113400,380088030,5700,5700,5700,5700,0
|
|
20231123,113300,380088030,5700,5700,5700,5700,5
|
|
20231123,113200,380059530,5670,5670,5670,5670,108
|
|
20231123,113100,379447170,5700,5700,5700,5700,0
|
|
20231123,113000,379447170,5700,5700,5700,5700,1
|
|
20231123,112900,379441470,5680,5680,5680,5680,0
|
|
20231123,112800,379441470,5680,5680,5680,5680,7
|
|
20231123,112700,379401710,5700,5700,5700,5700,400
|
|
20231123,112600,377121710,5700,5700,5700,5700,119
|
|
20231123,112500,376443410,5700,5700,5700,5700,0
|
|
20231123,112400,376443410,5700,5700,5700,5700,0
|
|
20231123,112300,376443410,5700,5700,5700,5700,0
|
|
20231123,112200,376443410,5700,5700,5700,5700,0
|
|
20231123,112100,376443410,5700,5700,5700,5700,1
|
|
20231123,112000,376437710,5670,5670,5670,5670,150
|
|
20231123,111900,375587210,5670,5690,5690,5670,50
|
|
20231123,111800,375303590,5710,5710,5710,5710,0
|
|
20231123,111700,375303590,5710,5710,5710,5710,0
|
|
20231123,111600,375303590,5710,5720,5720,5710,175
|
|
20231123,111500,374304330,5670,5670,5670,5670,0
|
|
20231123,111400,374304330,5670,5690,5690,5670,383
|
|
20231123,111300,372130160,5720,5720,5720,5720,0
|
|
20231123,111200,372130160,5720,5720,5720,5720,0
|
|
20231123,111100,372130160,5720,5720,5720,5720,0
|
|
20231123,111000,372130160,5720,5720,5720,5720,0
|
|
20231123,110900,372130160,5720,5720,5720,5720,0
|
|
20231123,110800,372130160,5720,5710,5720,5710,100
|
|
20231123,110700,371558930,5710,5710,5710,5710,0
|
|
20231123,110600,371558930,5710,5690,5710,5690,20
|
|
20231123,110500,371444930,5690,5690,5690,5690,150
|
|
20231123,110400,370591430,5710,5710,5710,5710,50
|
|
20231123,110300,370305930,5710,5710,5710,5710,0
|
|
20231123,110200,370305930,5710,5710,5710,5710,0
|
|
20231123,110100,370305930,5710,5690,5710,5690,325
|
|
20231123,110000,368456440,5690,5690,5690,5690,50
|
|
20231123,105900,368171940,5690,5690,5690,5690,8
|
|
20231123,105800,368126420,5660,5660,5660,5660,1
|
|
20231123,105700,368120760,5680,5680,5680,5680,26
|
|
20231123,105600,367973080,5670,5670,5670,5670,10
|
|
20231123,105500,367916380,5660,5690,5690,5660,25
|
|
20231123,105400,367774430,5690,5670,5690,5670,203
|
|
20231123,105300,366619760,5660,5660,5660,5660,150
|
|
20231123,105200,365770760,5680,5680,5680,5680,1
|
|
20231123,105100,365765080,5660,5660,5660,5660,103
|
|
20231123,105000,365182100,5670,5670,5670,5670,0
|
|
20231123,104900,365182100,5670,5670,5670,5670,2
|
|
20231123,104800,365170760,5680,5680,5680,5680,8
|
|
20231123,104700,365125320,5690,5660,5690,5660,86
|
|
20231123,104600,364638440,5660,5660,5660,5660,2
|
|
20231123,104500,364627120,5690,5690,5690,5690,0
|
|
20231123,104400,364627120,5690,5680,5690,5670,1489
|
|
20231123,104300,356184380,5670,5670,5670,5670,0
|
|
20231123,104200,356184380,5670,5670,5670,5670,60
|
|
20231123,104100,355844180,5690,5690,5690,5690,1
|
|
20231123,104000,355838490,5690,5690,5690,5690,0
|
|
20231123,103900,355838490,5690,5690,5690,5690,0
|
|
20231123,103800,355838490,5690,5690,5690,5690,1
|
|
20231123,103700,355832800,5690,5680,5690,5680,81
|
|
20231123,103600,355372410,5670,5680,5680,5670,255
|
|
20231123,103500,353926550,5710,5710,5710,5710,30
|
|
20231123,103400,353755250,5710,5710,5710,5710,0
|
|
20231123,103300,353755250,5710,5710,5710,5710,0
|
|
20231123,103200,353755250,5710,5710,5710,5710,0
|
|
20231123,103100,353755250,5710,5710,5710,5710,33
|
|
20231123,103000,353566820,5670,5670,5670,5670,0
|
|
20231123,102900,353566820,5670,5690,5690,5670,429
|
|
20231123,102800,351134290,5690,5690,5690,5690,0
|
|
20231123,102700,351134290,5690,5690,5690,5690,15
|
|
20231123,102600,351048940,5710,5680,5710,5670,407
|
|
20231123,102500,348739840,5700,5710,5710,5700,1062
|
|
20231123,102400,342680890,5720,5740,5740,5720,585
|
|
20231123,102300,339328840,5740,5740,5740,5740,934
|
|
20231123,102200,333967680,5730,5740,5740,5730,379
|
|
20231123,102100,331792270,5740,5740,5740,5740,123
|
|
20231123,102000,331086250,5710,5710,5710,5710,467
|
|
20231123,101900,328419680,5710,5700,5710,5700,527
|
|
20231123,101800,325415450,5700,5700,5700,5700,0
|
|
20231123,101700,325415450,5700,5700,5700,5700,6
|
|
20231123,101600,325381250,5680,5670,5680,5670,256
|
|
20231123,101500,323927380,5670,5670,5670,5660,429
|
|
20231123,101400,321499140,5670,5690,5690,5670,76
|
|
20231123,101300,321067640,5690,5690,5720,5690,57
|
|
20231123,101200,320742710,5700,5700,5700,5700,6
|
|
20231123,101100,320708510,5720,5720,5720,5720,1
|
|
20231123,101000,320702790,5710,5710,5710,5710,0
|
|
20231123,100900,320702790,5710,5710,5710,5700,491
|
|
20231123,100800,317900340,5710,5710,5710,5710,474
|
|
20231123,100700,315193800,5720,5710,5720,5710,35
|
|
20231123,100600,314993940,5720,5720,5720,5720,78
|
|
20231123,100500,314547780,5730,5730,5730,5730,424
|
|
20231123,100400,312118260,5750,5750,5750,5750,9
|
|
20231123,100300,312066510,5740,5740,5740,5740,0
|
|
20231123,100200,312066510,5740,5730,5740,5730,282
|
|
20231123,100100,310450610,5740,5740,5740,5740,1136
|
|
20231123,100000,303929970,5750,5750,5750,5750,101
|
|
20231123,095900,303349220,5730,5740,5740,5730,378
|
|
20231123,095800,301181500,5750,5760,5760,5750,112
|
|
20231123,095700,300536480,5760,5740,5760,5740,507
|
|
20231123,095600,297618680,5740,5740,5740,5740,25
|
|
20231123,095500,297475180,5740,5750,5760,5740,511
|
|
20231123,095400,294537870,5750,5730,5750,5730,66
|
|
20231123,095300,294159570,5730,5730,5730,5730,685
|
|
20231123,095200,290234520,5730,5740,5750,5730,4905
|
|
20231123,095100,262116790,5730,5730,5730,5730,127
|
|
20231123,095000,261389080,5710,5670,5710,5670,1988
|
|
20231123,094900,250065610,5660,5660,5660,5630,1118
|
|
20231123,094800,243740930,5660,5660,5660,5660,2
|
|
20231123,094700,243729610,5670,5670,5670,5670,50
|
|
20231123,094600,243446110,5630,5660,5660,5630,1408
|
|
20231123,094500,235504970,5670,5660,5670,5660,273
|
|
20231123,094400,233957070,5660,5660,5660,5660,341
|
|
20231123,094300,232027010,5670,5660,5670,5660,605
|
|
20231123,094200,228602700,5660,5660,5660,5660,11
|
|
20231123,094100,228540440,5660,5660,5670,5660,1534
|
|
20231123,094000,219857950,5670,5670,5670,5670,67
|
|
20231123,093900,219478060,5670,5670,5670,5670,71
|
|
20231123,093800,219075490,5670,5670,5670,5660,333
|
|
20231123,093700,217187700,5670,5710,5710,5670,39
|
|
20231123,093600,216965370,5710,5670,5710,5670,26
|
|
20231123,093500,216817790,5700,5700,5700,5700,875
|
|
20231123,093400,211830290,5700,5670,5700,5670,130
|
|
20231123,093300,211093130,5670,5700,5700,5670,247
|
|
20231123,093200,209692350,5710,5710,5710,5710,0
|
|
20231123,093100,209692350,5710,5710,5710,5710,27
|
|
20231123,093000,209538180,5710,5710,5710,5710,3
|
|
20231123,092900,209521050,5700,5710,5710,5700,4
|
|
20231123,092800,209498220,5680,5700,5700,5680,145
|
|
20231123,092700,208673720,5720,5690,5720,5690,228
|
|
20231123,092600,207369740,5720,5700,5720,5700,44
|
|
20231123,092500,207118820,5680,5680,5680,5680,464
|
|
20231123,092400,204483300,5680,5660,5680,5660,633
|
|
20231123,092300,200897460,5660,5670,5680,5660,814
|
|
20231123,092200,196289610,5680,5680,5680,5680,2
|
|
20231123,092100,196278250,5670,5670,5670,5670,200
|
|
20231123,092000,195144250,5700,5690,5700,5670,1960
|
|
20231123,091900,183991930,5690,5730,5730,5670,167
|
|
20231123,091800,183042820,5690,5650,5730,5640,1704
|
|
20231123,091700,173408670,5640,5650,5650,5640,712
|
|
20231123,091600,169391660,5660,5670,5670,5660,102
|
|
20231123,091500,168814330,5640,5640,5640,5640,1000
|
|
20231123,091400,163174330,5640,5650,5650,5640,671
|
|
20231123,091300,159389540,5680,5670,5680,5630,1878
|
|
20231123,091200,148798820,5680,5700,5700,5670,1289
|
|
20231123,091100,141463760,5700,5730,5730,5700,2218
|
|
20231123,091000,128754650,5730,5710,5730,5710,5188
|
|
20231123,090900,99091390,5730,5700,5730,5700,1999
|
|
20231123,090800,87668760,5700,5700,5700,5690,2212
|
|
20231123,090700,75060380,5700,5690,5710,5690,905
|
|
20231123,090600,69908280,5690,5630,5690,5630,297
|
|
20231123,090500,68221010,5630,5610,5630,5600,599
|
|
20231123,090400,64854650,5610,5630,5630,5590,1957
|
|
20231123,090300,53893600,5600,5600,5600,5600,850
|
|
20231123,090200,49133600,5580,5620,5650,5580,4437
|
|
20231123,090100,24246270,5630,5680,5680,5620,1473
|
|
20231123,090000,15923690,5710,5710,5710,5670,2675
|