694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,203100,600391880,5430,5430,5430,5430,1319
|
|
20231124,203000,600391880,5430,5430,5430,5430,0
|
|
20231124,202900,600391880,5430,5430,5430,5430,0
|
|
20231124,202800,600391880,5430,5430,5430,5430,0
|
|
20231124,202700,600391880,5430,5430,5430,5430,0
|
|
20231124,202600,600391880,5430,5430,5430,5430,0
|
|
20231124,202500,600391880,5430,5430,5430,5430,0
|
|
20231124,202400,600391880,5430,5430,5430,5430,0
|
|
20231124,202300,600391880,5430,5430,5430,5430,0
|
|
20231124,202200,600391880,5430,5430,5430,5430,0
|
|
20231124,202100,600391880,5430,5430,5430,5430,0
|
|
20231124,202000,600391880,5430,5430,5430,5430,0
|
|
20231124,201900,600391880,5430,5430,5430,5430,0
|
|
20231124,201800,600391880,5430,5430,5430,5430,0
|
|
20231124,201700,600391880,5430,5430,5430,5430,0
|
|
20231124,201600,600391880,5430,5430,5430,5430,0
|
|
20231124,201500,600391880,5430,5430,5430,5430,0
|
|
20231124,201400,600391880,5430,5430,5430,5430,0
|
|
20231124,201300,600391880,5430,5430,5430,5430,0
|
|
20231124,201200,600391880,5430,5430,5430,5430,0
|
|
20231124,201100,600391880,5430,5430,5430,5430,0
|
|
20231124,201000,600391880,5430,5430,5430,5430,0
|
|
20231124,200900,600391880,5430,5430,5430,5430,0
|
|
20231124,200800,600391880,5430,5430,5430,5430,0
|
|
20231124,200700,600391880,5430,5430,5430,5430,0
|
|
20231124,200600,600391880,5430,5430,5430,5430,0
|
|
20231124,200500,600391880,5430,5430,5430,5430,0
|
|
20231124,200400,600391880,5430,5430,5430,5430,0
|
|
20231124,200300,600391880,5430,5430,5430,5430,0
|
|
20231124,200200,600391880,5430,5430,5430,5430,0
|
|
20231124,200100,600391880,5430,5430,5430,5430,1319
|
|
20231124,200000,600391880,5430,5430,5430,5430,0
|
|
20231124,195900,600391880,5430,5430,5430,5430,0
|
|
20231124,195800,600391880,5430,5430,5430,5430,0
|
|
20231124,195700,600391880,5430,5430,5430,5430,0
|
|
20231124,195600,600391880,5430,5430,5430,5430,0
|
|
20231124,195500,600391880,5430,5430,5430,5430,0
|
|
20231124,195400,600391880,5430,5430,5430,5430,0
|
|
20231124,195300,600391880,5430,5430,5430,5430,0
|
|
20231124,195200,600391880,5430,5430,5430,5430,0
|
|
20231124,195100,600391880,5430,5430,5430,5430,0
|
|
20231124,195000,600391880,5430,5430,5430,5430,0
|
|
20231124,194900,600391880,5430,5430,5430,5430,0
|
|
20231124,194800,600391880,5430,5430,5430,5430,0
|
|
20231124,194700,600391880,5430,5430,5430,5430,0
|
|
20231124,194600,600391880,5430,5430,5430,5430,0
|
|
20231124,194500,600391880,5430,5430,5430,5430,0
|
|
20231124,194400,600391880,5430,5430,5430,5430,0
|
|
20231124,194300,600391880,5430,5430,5430,5430,0
|
|
20231124,194200,600391880,5430,5430,5430,5430,0
|
|
20231124,194100,600391880,5430,5430,5430,5430,0
|
|
20231124,194000,600391880,5430,5430,5430,5430,0
|
|
20231124,193900,600391880,5430,5430,5430,5430,0
|
|
20231124,193800,600391880,5430,5430,5430,5430,0
|
|
20231124,193700,600391880,5430,5430,5430,5430,0
|
|
20231124,193600,600391880,5430,5430,5430,5430,0
|
|
20231124,193500,600391880,5430,5430,5430,5430,0
|
|
20231124,193400,600391880,5430,5430,5430,5430,0
|
|
20231124,193300,600391880,5430,5430,5430,5430,0
|
|
20231124,193200,600391880,5430,5430,5430,5430,0
|
|
20231124,193100,600391880,5430,5430,5430,5430,1319
|
|
20231124,193000,600391880,5430,5430,5430,5430,0
|
|
20231124,192900,600391880,5430,5430,5430,5430,0
|
|
20231124,192800,600391880,5430,5430,5430,5430,0
|
|
20231124,192700,600391880,5430,5430,5430,5430,0
|
|
20231124,192600,600391880,5430,5430,5430,5430,0
|
|
20231124,192500,600391880,5430,5430,5430,5430,0
|
|
20231124,192400,600391880,5430,5430,5430,5430,0
|
|
20231124,192300,600391880,5430,5430,5430,5430,0
|
|
20231124,192200,600391880,5430,5430,5430,5430,0
|
|
20231124,192100,600391880,5430,5430,5430,5430,0
|
|
20231124,192000,600391880,5430,5430,5430,5430,0
|
|
20231124,191900,600391880,5430,5430,5430,5430,0
|
|
20231124,191800,600391880,5430,5430,5430,5430,0
|
|
20231124,191700,600391880,5430,5430,5430,5430,0
|
|
20231124,191600,600391880,5430,5430,5430,5430,0
|
|
20231124,191500,600391880,5430,5430,5430,5430,0
|
|
20231124,191400,600391880,5430,5430,5430,5430,0
|
|
20231124,191300,600391880,5430,5430,5430,5430,0
|
|
20231124,191200,600391880,5430,5430,5430,5430,0
|
|
20231124,191100,600391880,5430,5430,5430,5430,0
|
|
20231124,191000,600391880,5430,5430,5430,5430,0
|
|
20231124,190900,600391880,5430,5430,5430,5430,0
|
|
20231124,190800,600391880,5430,5430,5430,5430,0
|
|
20231124,190700,600391880,5430,5430,5430,5430,0
|
|
20231124,190600,600391880,5430,5430,5430,5430,0
|
|
20231124,190500,600391880,5430,5430,5430,5430,0
|
|
20231124,190400,600391880,5430,5430,5430,5430,0
|
|
20231124,190300,600391880,5430,5430,5430,5430,0
|
|
20231124,190200,600391880,5430,5430,5430,5430,0
|
|
20231124,190100,600391880,5430,5430,5430,5430,1319
|
|
20231124,190000,600391880,5430,5430,5430,5430,0
|
|
20231124,185900,600391880,5430,5430,5430,5430,0
|
|
20231124,185800,600391880,5430,5430,5430,5430,0
|
|
20231124,185700,600391880,5430,5430,5430,5430,0
|
|
20231124,185600,600391880,5430,5430,5430,5430,0
|
|
20231124,185500,600391880,5430,5430,5430,5430,0
|
|
20231124,185400,600391880,5430,5430,5430,5430,0
|
|
20231124,185300,600391880,5430,5430,5430,5430,0
|
|
20231124,185200,600391880,5430,5430,5430,5430,0
|
|
20231124,185100,600391880,5430,5430,5430,5430,0
|
|
20231124,185000,600391880,5430,5430,5430,5430,0
|
|
20231124,184900,600391880,5430,5430,5430,5430,0
|
|
20231124,184800,600391880,5430,5430,5430,5430,0
|
|
20231124,184700,600391880,5430,5430,5430,5430,0
|
|
20231124,184600,600391880,5430,5430,5430,5430,0
|
|
20231124,184500,600391880,5430,5430,5430,5430,0
|
|
20231124,184400,600391880,5430,5430,5430,5430,0
|
|
20231124,184300,600391880,5430,5430,5430,5430,0
|
|
20231124,184200,600391880,5430,5430,5430,5430,0
|
|
20231124,184100,600391880,5430,5430,5430,5430,0
|
|
20231124,184000,600391880,5430,5430,5430,5430,0
|
|
20231124,183900,600391880,5430,5430,5430,5430,0
|
|
20231124,183800,600391880,5430,5430,5430,5430,0
|
|
20231124,183700,600391880,5430,5430,5430,5430,0
|
|
20231124,183600,600391880,5430,5430,5430,5430,0
|
|
20231124,183500,600391880,5430,5430,5430,5430,0
|
|
20231124,183400,600391880,5430,5430,5430,5430,0
|
|
20231124,183300,600391880,5430,5430,5430,5430,0
|
|
20231124,183200,600391880,5430,5430,5430,5430,0
|
|
20231124,183100,600391880,5430,5430,5430,5430,1319
|
|
20231124,183000,600391880,5430,5430,5430,5430,0
|
|
20231124,182900,600391880,5430,5430,5430,5430,0
|
|
20231124,182800,600391880,5430,5430,5430,5430,0
|
|
20231124,182700,600391880,5430,5430,5430,5430,0
|
|
20231124,182600,600391880,5430,5430,5430,5430,0
|
|
20231124,182500,600391880,5430,5430,5430,5430,0
|
|
20231124,182400,600391880,5430,5430,5430,5430,0
|
|
20231124,182300,600391880,5430,5430,5430,5430,0
|
|
20231124,182200,600391880,5430,5430,5430,5430,0
|
|
20231124,182100,600391880,5430,5430,5430,5430,0
|
|
20231124,182000,600391880,5430,5430,5430,5430,0
|
|
20231124,181900,600391880,5430,5430,5430,5430,0
|
|
20231124,181800,600391880,5430,5430,5430,5430,0
|
|
20231124,181700,600391880,5430,5430,5430,5430,0
|
|
20231124,181600,600391880,5430,5430,5430,5430,0
|
|
20231124,181500,600391880,5430,5430,5430,5430,0
|
|
20231124,181400,600391880,5430,5430,5430,5430,0
|
|
20231124,181300,600391880,5430,5430,5430,5430,0
|
|
20231124,181200,600391880,5430,5430,5430,5430,0
|
|
20231124,181100,600391880,5430,5430,5430,5430,0
|
|
20231124,181000,600391880,5430,5430,5430,5430,0
|
|
20231124,180900,600391880,5430,5430,5430,5430,0
|
|
20231124,180800,600391880,5430,5430,5430,5430,0
|
|
20231124,180700,600391880,5430,5430,5430,5430,0
|
|
20231124,180600,600391880,5430,5430,5430,5430,0
|
|
20231124,180500,600391880,5430,5430,5430,5430,0
|
|
20231124,180400,600391880,5430,5430,5430,5430,0
|
|
20231124,180300,600391880,5430,5430,5430,5430,0
|
|
20231124,180200,600391880,5430,5430,5430,5430,0
|
|
20231124,180100,600391880,5430,5430,5430,5430,1319
|
|
20231124,180000,600391880,5430,5430,5430,5430,0
|
|
20231124,175900,600391880,5430,5430,5430,5430,0
|
|
20231124,175800,600391880,5430,5430,5430,5430,0
|
|
20231124,175700,600391880,5430,5430,5430,5430,0
|
|
20231124,175600,600391880,5430,5430,5430,5430,0
|
|
20231124,175500,600391880,5430,5430,5430,5430,0
|
|
20231124,175400,600391880,5430,5430,5430,5430,0
|
|
20231124,175300,600391880,5430,5430,5430,5430,0
|
|
20231124,175200,600391880,5430,5430,5430,5430,0
|
|
20231124,175100,600391880,5430,5430,5430,5430,0
|
|
20231124,175000,600391880,5430,5430,5430,5430,0
|
|
20231124,174900,600391880,5430,5430,5430,5430,0
|
|
20231124,174800,600391880,5430,5430,5430,5430,0
|
|
20231124,174700,600391880,5430,5430,5430,5430,0
|
|
20231124,174600,600391880,5430,5430,5430,5430,0
|
|
20231124,174500,600391880,5430,5430,5430,5430,0
|
|
20231124,174400,600391880,5430,5430,5430,5430,0
|
|
20231124,174300,600391880,5430,5430,5430,5430,0
|
|
20231124,174200,600391880,5430,5430,5430,5430,0
|
|
20231124,174100,600391880,5430,5430,5430,5430,0
|
|
20231124,174000,600391880,5430,5430,5430,5430,0
|
|
20231124,173900,600391880,5430,5430,5430,5430,0
|
|
20231124,173800,600391880,5430,5430,5430,5430,0
|
|
20231124,173700,600391880,5430,5430,5430,5430,0
|
|
20231124,173600,600391880,5430,5430,5430,5430,0
|
|
20231124,173500,600391880,5430,5430,5430,5430,0
|
|
20231124,173400,600391880,5430,5430,5430,5430,0
|
|
20231124,173300,600391880,5430,5430,5430,5430,0
|
|
20231124,173200,600391880,5430,5430,5430,5430,0
|
|
20231124,173100,600391880,5430,5430,5430,5430,1319
|
|
20231124,173000,600391880,5430,5430,5430,5430,0
|
|
20231124,172900,600391880,5430,5430,5430,5430,0
|
|
20231124,172800,600391880,5430,5430,5430,5430,0
|
|
20231124,172700,600391880,5430,5430,5430,5430,0
|
|
20231124,172600,600391880,5430,5430,5430,5430,0
|
|
20231124,172500,600391880,5430,5430,5430,5430,0
|
|
20231124,172400,600391880,5430,5430,5430,5430,0
|
|
20231124,172300,600391880,5430,5430,5430,5430,0
|
|
20231124,172200,600391880,5430,5430,5430,5430,0
|
|
20231124,172100,600391880,5430,5430,5430,5430,0
|
|
20231124,172000,600391880,5430,5430,5430,5430,0
|
|
20231124,171900,600391880,5430,5430,5430,5430,0
|
|
20231124,171800,600391880,5430,5430,5430,5430,0
|
|
20231124,171700,600391880,5430,5430,5430,5430,0
|
|
20231124,171600,600391880,5430,5430,5430,5430,0
|
|
20231124,171500,600391880,5430,5430,5430,5430,0
|
|
20231124,171400,600391880,5430,5430,5430,5430,0
|
|
20231124,171300,600391880,5430,5430,5430,5430,0
|
|
20231124,171200,600391880,5430,5430,5430,5430,0
|
|
20231124,171100,600391880,5430,5430,5430,5430,0
|
|
20231124,171000,600391880,5430,5430,5430,5430,0
|
|
20231124,170900,600391880,5430,5430,5430,5430,0
|
|
20231124,170800,600391880,5430,5430,5430,5430,0
|
|
20231124,170700,600391880,5430,5430,5430,5430,0
|
|
20231124,170600,600391880,5430,5430,5430,5430,0
|
|
20231124,170500,600391880,5430,5430,5430,5430,0
|
|
20231124,170400,600391880,5430,5430,5430,5430,0
|
|
20231124,170300,600391880,5430,5430,5430,5430,0
|
|
20231124,170200,600391880,5430,5430,5430,5430,0
|
|
20231124,170100,600391880,5430,5430,5430,5430,1319
|
|
20231124,170000,600391880,5430,5430,5430,5430,0
|
|
20231124,165900,600391880,5430,5430,5430,5430,0
|
|
20231124,165800,600391880,5430,5430,5430,5430,0
|
|
20231124,165700,600391880,5430,5430,5430,5430,0
|
|
20231124,165600,600391880,5430,5430,5430,5430,0
|
|
20231124,165500,600391880,5430,5430,5430,5430,0
|
|
20231124,165400,600391880,5430,5430,5430,5430,0
|
|
20231124,165300,600391880,5430,5430,5430,5430,0
|
|
20231124,165200,600391880,5430,5430,5430,5430,0
|
|
20231124,165100,600391880,5430,5430,5430,5430,0
|
|
20231124,165000,600391880,5430,5430,5430,5430,0
|
|
20231124,164900,600391880,5430,5430,5430,5430,0
|
|
20231124,164800,600391880,5430,5430,5430,5430,0
|
|
20231124,164700,600391880,5430,5430,5430,5430,0
|
|
20231124,164600,600391880,5430,5430,5430,5430,0
|
|
20231124,164500,600391880,5430,5430,5430,5430,0
|
|
20231124,164400,600391880,5430,5430,5430,5430,0
|
|
20231124,164300,600391880,5430,5430,5430,5430,0
|
|
20231124,164200,600391880,5430,5430,5430,5430,0
|
|
20231124,164100,600391880,5430,5430,5430,5430,0
|
|
20231124,164000,600391880,5430,5430,5430,5430,0
|
|
20231124,163900,600391880,5430,5430,5430,5430,0
|
|
20231124,163800,600391880,5430,5430,5430,5430,0
|
|
20231124,163700,600391880,5430,5430,5430,5430,0
|
|
20231124,163600,600391880,5430,5430,5430,5430,0
|
|
20231124,163500,600391880,5430,5430,5430,5430,0
|
|
20231124,163400,600391880,5430,5430,5430,5430,0
|
|
20231124,163300,600391880,5430,5430,5430,5430,0
|
|
20231124,163200,600391880,5430,5430,5430,5430,0
|
|
20231124,163100,600391880,5430,5430,5430,5430,1319
|
|
20231124,163000,600391880,5430,5430,5430,5430,0
|
|
20231124,162900,600391880,5430,5430,5430,5430,0
|
|
20231124,162800,600391880,5430,5430,5430,5430,0
|
|
20231124,162700,600391880,5430,5430,5430,5430,0
|
|
20231124,162600,600391880,5430,5430,5430,5430,0
|
|
20231124,162500,600391880,5430,5430,5430,5430,0
|
|
20231124,162400,600391880,5430,5430,5430,5430,0
|
|
20231124,162300,600391880,5430,5430,5430,5430,0
|
|
20231124,162200,600391880,5430,5430,5430,5430,0
|
|
20231124,162100,600391880,5430,5430,5430,5430,0
|
|
20231124,162000,600391880,5430,5430,5430,5430,0
|
|
20231124,161900,600391880,5430,5430,5430,5430,0
|
|
20231124,161800,600391880,5430,5430,5430,5430,0
|
|
20231124,161700,600391880,5430,5430,5430,5430,0
|
|
20231124,161600,600391880,5430,5430,5430,5430,0
|
|
20231124,161500,600391880,5430,5430,5430,5430,0
|
|
20231124,161400,600391880,5430,5430,5430,5430,0
|
|
20231124,161300,600391880,5430,5430,5430,5430,0
|
|
20231124,161200,600391880,5430,5430,5430,5430,0
|
|
20231124,161100,600391880,5430,5430,5430,5430,0
|
|
20231124,161000,600391880,5430,5430,5430,5430,0
|
|
20231124,160900,600391880,5430,5430,5430,5430,0
|
|
20231124,160800,600391880,5430,5430,5430,5430,0
|
|
20231124,160700,600391880,5430,5430,5430,5430,0
|
|
20231124,160600,600391880,5430,5430,5430,5430,0
|
|
20231124,160500,600391880,5430,5430,5430,5430,0
|
|
20231124,160400,600391880,5430,5430,5430,5430,0
|
|
20231124,160300,600391880,5430,5430,5430,5430,0
|
|
20231124,160200,600391880,5430,5430,5430,5430,0
|
|
20231124,160100,600391880,5430,5430,5430,5430,1319
|
|
20231124,160000,600391880,5430,5430,5430,5430,0
|
|
20231124,155900,600391880,5430,5430,5430,5430,0
|
|
20231124,155800,600391880,5430,5430,5430,5430,0
|
|
20231124,155700,600391880,5430,5430,5430,5430,0
|
|
20231124,155600,600391880,5430,5430,5430,5430,0
|
|
20231124,155500,600391880,5430,5430,5430,5430,0
|
|
20231124,155400,600391880,5430,5430,5430,5430,0
|
|
20231124,155300,600391880,5430,5430,5430,5430,0
|
|
20231124,155200,600391880,5430,5430,5430,5430,0
|
|
20231124,155100,600391880,5430,5430,5430,5430,0
|
|
20231124,155000,600391880,5430,5430,5430,5430,0
|
|
20231124,154900,600391880,5430,5430,5430,5430,0
|
|
20231124,154800,600391880,5430,5430,5430,5430,0
|
|
20231124,154700,600391880,5430,5430,5430,5430,0
|
|
20231124,154600,600391880,5430,5430,5430,5430,0
|
|
20231124,154500,600391880,5430,5430,5430,5430,0
|
|
20231124,154400,600391880,5430,5430,5430,5430,0
|
|
20231124,154300,600391880,5430,5430,5430,5430,0
|
|
20231124,154200,600391880,5430,5430,5430,5430,0
|
|
20231124,154100,600391880,5430,5430,5430,5430,0
|
|
20231124,154000,600391880,5430,5430,5430,5430,0
|
|
20231124,153900,600391880,5430,5430,5430,5430,0
|
|
20231124,153800,600391880,5430,5430,5430,5430,0
|
|
20231124,153700,600391880,5430,5430,5430,5430,0
|
|
20231124,153600,600391880,5430,5430,5430,5430,0
|
|
20231124,153500,600391880,5430,5430,5430,5430,0
|
|
20231124,153400,600391880,5430,5430,5430,5430,0
|
|
20231124,153300,600391880,5430,5430,5430,5430,0
|
|
20231124,153200,600391880,5430,5430,5430,5430,0
|
|
20231124,153100,600391880,5430,5430,5430,5430,1319
|
|
20231124,153000,600391880,5430,5430,5430,5430,1319
|
|
20231124,152900,593229710,5430,5430,5430,5430,0
|
|
20231124,152800,593229710,5430,5430,5430,5430,0
|
|
20231124,152700,593229710,5430,5430,5430,5430,0
|
|
20231124,152600,593229710,5430,5430,5430,5430,0
|
|
20231124,152500,593229710,5430,5430,5430,5430,0
|
|
20231124,152400,593229710,5430,5430,5430,5430,0
|
|
20231124,152300,593229710,5430,5430,5430,5430,0
|
|
20231124,152200,593229710,5430,5430,5430,5430,0
|
|
20231124,152100,593229710,5430,5430,5430,5430,0
|
|
20231124,152000,593229710,5430,5430,5430,5430,0
|
|
20231124,151900,593229710,5430,5420,5430,5420,37
|
|
20231124,151800,593029080,5430,5430,5430,5430,0
|
|
20231124,151700,593029080,5430,5410,5440,5410,302
|
|
20231124,151600,591394170,5400,5400,5400,5400,120
|
|
20231124,151500,590746170,5400,5390,5410,5370,3243
|
|
20231124,151400,573291610,5410,5410,5410,5410,0
|
|
20231124,151300,573291610,5410,5410,5410,5410,0
|
|
20231124,151200,573291610,5410,5410,5410,5410,0
|
|
20231124,151100,573291610,5410,5390,5410,5390,201
|
|
20231124,151000,572208200,5410,5400,5410,5390,536
|
|
20231124,150900,569319130,5410,5410,5410,5410,120
|
|
20231124,150800,568669930,5410,5410,5410,5410,254
|
|
20231124,150700,567295790,5450,5450,5450,5450,0
|
|
20231124,150600,567295790,5450,5450,5450,5450,0
|
|
20231124,150500,567295790,5450,5450,5450,5450,0
|
|
20231124,150400,567295790,5450,5420,5450,5390,1139
|
|
20231124,150300,561144330,5440,5440,5450,5440,438
|
|
20231124,150200,558759530,5420,5420,5420,5420,307
|
|
20231124,150100,557095590,5390,5390,5390,5390,0
|
|
20231124,150000,557095590,5390,5400,5400,5390,400
|
|
20231124,145900,554939490,5420,5420,5420,5420,0
|
|
20231124,145800,554939490,5420,5420,5420,5420,0
|
|
20231124,145700,554939490,5420,5420,5420,5420,0
|
|
20231124,145600,554939490,5420,5400,5420,5400,201
|
|
20231124,145500,553854070,5400,5410,5410,5400,500
|
|
20231124,145400,551154010,5430,5430,5430,5430,0
|
|
20231124,145300,551154010,5430,5430,5430,5430,0
|
|
20231124,145200,551154010,5430,5430,5430,5430,10
|
|
20231124,145100,551099710,5430,5430,5430,5430,0
|
|
20231124,145000,551099710,5430,5430,5430,5430,0
|
|
20231124,144900,551099710,5430,5430,5430,5430,1
|
|
20231124,144800,551094280,5400,5430,5430,5400,211
|
|
20231124,144700,549954580,5430,5430,5430,5430,0
|
|
20231124,144600,549954580,5430,5430,5430,5430,0
|
|
20231124,144500,549954580,5430,5430,5430,5430,5
|
|
20231124,144400,549927430,5430,5430,5430,5430,0
|
|
20231124,144300,549927430,5430,5420,5430,5420,2139
|
|
20231124,144200,538334040,5420,5420,5420,5420,0
|
|
20231124,144100,538334040,5420,5420,5420,5420,5
|
|
20231124,144000,538306940,5420,5430,5430,5420,2
|
|
20231124,143900,538296090,5410,5430,5430,5410,2
|
|
20231124,143800,538285250,5420,5420,5420,5420,2
|
|
20231124,143700,538274410,5430,5420,5430,5420,16
|
|
20231124,143600,538187670,5400,5420,5420,5400,2288
|
|
20231124,143500,525814870,5430,5430,5430,5430,0
|
|
20231124,143400,525814870,5430,5430,5430,5430,2
|
|
20231124,143300,525804010,5430,5430,5430,5430,114
|
|
20231124,143200,525184990,5440,5440,5440,5440,1
|
|
20231124,143100,525179550,5430,5430,5430,5430,0
|
|
20231124,143000,525179550,5430,5430,5430,5430,0
|
|
20231124,142900,525179550,5430,5430,5430,5430,0
|
|
20231124,142800,525179550,5430,5430,5430,5430,11
|
|
20231124,142700,525119820,5430,5430,5430,5430,0
|
|
20231124,142600,525119820,5430,5430,5430,5430,1
|
|
20231124,142500,525114390,5430,5430,5430,5430,118
|
|
20231124,142400,524473650,5440,5440,5440,5440,4
|
|
20231124,142300,524451890,5440,5440,5440,5440,0
|
|
20231124,142200,524451890,5440,5440,5440,5440,4
|
|
20231124,142100,524430130,5440,5440,5440,5440,50
|
|
20231124,142000,524158130,5450,5450,5450,5450,1
|
|
20231124,141900,524152680,5450,5450,5450,5450,0
|
|
20231124,141800,524152680,5450,5450,5450,5450,1
|
|
20231124,141700,524147230,5440,5440,5440,5440,4
|
|
20231124,141600,524125470,5450,5450,5450,5450,0
|
|
20231124,141500,524125470,5450,5450,5450,5450,0
|
|
20231124,141400,524125470,5450,5450,5450,5450,0
|
|
20231124,141300,524125470,5450,5450,5450,5450,0
|
|
20231124,141200,524125470,5450,5450,5450,5450,1
|
|
20231124,141100,524120020,5430,5430,5430,5430,0
|
|
20231124,141000,524120020,5430,5430,5430,5430,0
|
|
20231124,140900,524120020,5430,5430,5430,5430,1
|
|
20231124,140800,524114590,5450,5450,5450,5450,0
|
|
20231124,140700,524114590,5450,5450,5450,5450,0
|
|
20231124,140600,524114590,5450,5450,5450,5450,0
|
|
20231124,140500,524114590,5450,5450,5450,5450,0
|
|
20231124,140400,524114590,5450,5450,5450,5450,0
|
|
20231124,140300,524114590,5450,5450,5450,5450,0
|
|
20231124,140200,524114590,5450,5450,5450,5450,1
|
|
20231124,140100,524109140,5450,5450,5450,5450,1
|
|
20231124,140000,524103690,5460,5460,5460,5460,0
|
|
20231124,135900,524103690,5460,5430,5460,5430,2
|
|
20231124,135800,524092800,5410,5410,5410,5410,5
|
|
20231124,135700,524065750,5420,5430,5430,5420,185
|
|
20231124,135600,523063000,5430,5430,5430,5430,6
|
|
20231124,135500,523030420,5470,5470,5470,5470,0
|
|
20231124,135400,523030420,5470,5470,5470,5470,0
|
|
20231124,135300,523030420,5470,5470,5470,5470,0
|
|
20231124,135200,523030420,5470,5430,5470,5430,129
|
|
20231124,135100,522327710,5430,5430,5430,5430,0
|
|
20231124,135000,522327710,5430,5430,5430,5430,300
|
|
20231124,134900,520698710,5440,5440,5440,5440,0
|
|
20231124,134800,520698710,5440,5440,5440,5440,85
|
|
20231124,134700,520236310,5440,5440,5440,5440,0
|
|
20231124,134600,520236310,5440,5440,5440,5440,0
|
|
20231124,134500,520236310,5440,5440,5440,5440,0
|
|
20231124,134400,520236310,5440,5440,5440,5440,0
|
|
20231124,134300,520236310,5440,5440,5440,5440,0
|
|
20231124,134200,520236310,5440,5440,5440,5440,0
|
|
20231124,134100,520236310,5440,5440,5440,5440,0
|
|
20231124,134000,520236310,5440,5440,5440,5440,0
|
|
20231124,133900,520236310,5440,5440,5440,5440,169
|
|
20231124,133800,519316950,5470,5470,5470,5470,0
|
|
20231124,133700,519316950,5470,5470,5470,5470,1
|
|
20231124,133600,519311480,5440,5440,5440,5440,0
|
|
20231124,133500,519311480,5440,5440,5440,5440,0
|
|
20231124,133400,519311480,5440,5440,5440,5440,0
|
|
20231124,133300,519311480,5440,5440,5440,5440,0
|
|
20231124,133200,519311480,5440,5440,5440,5440,0
|
|
20231124,133100,519311480,5440,5440,5440,5440,41
|
|
20231124,133000,519088440,5440,5440,5440,5440,0
|
|
20231124,132900,519088440,5440,5440,5440,5440,0
|
|
20231124,132800,519088440,5440,5440,5440,5440,13
|
|
20231124,132700,519017720,5480,5450,5480,5450,651
|
|
20231124,132600,515459550,5450,5450,5450,5440,1422
|
|
20231124,132500,507709740,5430,5430,5430,5430,49
|
|
20231124,132400,507443670,5420,5420,5420,5420,0
|
|
20231124,132300,507443670,5420,5420,5420,5420,0
|
|
20231124,132200,507443670,5420,5420,5420,5420,0
|
|
20231124,132100,507443670,5420,5420,5420,5420,0
|
|
20231124,132000,507443670,5420,5420,5420,5420,0
|
|
20231124,131900,507443670,5420,5420,5420,5420,62
|
|
20231124,131800,507107630,5410,5410,5410,5410,32
|
|
20231124,131700,506934510,5420,5420,5420,5410,545
|
|
20231124,131600,503984270,5420,5420,5420,5420,348
|
|
20231124,131500,502098110,5410,5410,5420,5410,999
|
|
20231124,131400,496687390,5410,5410,5410,5410,10
|
|
20231124,131300,496633290,5410,5410,5410,5410,0
|
|
20231124,131200,496633290,5410,5410,5410,5410,488
|
|
20231124,131100,493993210,5390,5430,5430,5390,5076
|
|
20231124,131000,466602460,5440,5440,5440,5440,81
|
|
20231124,130900,466161820,5470,5470,5470,5470,0
|
|
20231124,130800,466161820,5470,5470,5470,5470,0
|
|
20231124,130700,466161820,5470,5470,5470,5470,0
|
|
20231124,130600,466161820,5470,5470,5470,5470,2
|
|
20231124,130500,466150880,5450,5450,5450,5450,0
|
|
20231124,130400,466150880,5450,5450,5450,5450,0
|
|
20231124,130300,466150880,5450,5450,5450,5450,53
|
|
20231124,130200,465862030,5440,5470,5470,5440,37
|
|
20231124,130100,465660720,5470,5470,5470,5470,0
|
|
20231124,130000,465660720,5470,5470,5470,5470,0
|
|
20231124,125900,465660720,5470,5470,5470,5470,5
|
|
20231124,125800,465633370,5470,5470,5470,5470,200
|
|
20231124,125700,464539370,5470,5470,5470,5470,0
|
|
20231124,125600,464539370,5470,5470,5470,5470,0
|
|
20231124,125500,464539370,5470,5450,5470,5450,69
|
|
20231124,125400,464162360,5430,5430,5430,5430,0
|
|
20231124,125300,464162360,5430,5430,5430,5430,0
|
|
20231124,125200,464162360,5430,5430,5430,5430,500
|
|
20231124,125100,461447360,5430,5440,5440,5430,1147
|
|
20231124,125000,455218480,5430,5430,5430,5430,0
|
|
20231124,124900,455218480,5430,5430,5430,5430,2
|
|
20231124,124800,455207620,5430,5430,5430,5430,1000
|
|
20231124,124700,449777620,5440,5440,5440,5440,20
|
|
20231124,124600,449668820,5410,5410,5410,5410,0
|
|
20231124,124500,449668820,5410,5410,5410,5410,0
|
|
20231124,124400,449668820,5410,5450,5450,5410,1294
|
|
20231124,124300,442660060,5450,5450,5450,5450,0
|
|
20231124,124200,442660060,5450,5450,5450,5450,150
|
|
20231124,124100,441842560,5420,5450,5450,5420,1000
|
|
20231124,124000,436409410,5490,5470,5490,5450,3001
|
|
20231124,123900,420038360,5470,5470,5470,5470,0
|
|
20231124,123800,420038360,5470,5470,5470,5470,0
|
|
20231124,123700,420038360,5470,5470,5470,5470,0
|
|
20231124,123600,420038360,5470,5460,5470,5460,41
|
|
20231124,123500,419814100,5470,5480,5480,5470,2500
|
|
20231124,123400,406136120,5480,5480,5480,5480,0
|
|
20231124,123300,406136120,5480,5480,5480,5480,50
|
|
20231124,123200,405862120,5480,5480,5480,5480,0
|
|
20231124,123100,405862120,5480,5480,5480,5480,0
|
|
20231124,123000,405862120,5480,5480,5480,5480,0
|
|
20231124,122900,405862120,5480,5480,5480,5480,291
|
|
20231124,122800,404267440,5480,5480,5480,5480,0
|
|
20231124,122700,404267440,5480,5480,5480,5480,0
|
|
20231124,122600,404267440,5480,5480,5480,5480,0
|
|
20231124,122500,404267440,5480,5480,5480,5480,300
|
|
20231124,122400,402623440,5480,5480,5480,5480,8
|
|
20231124,122300,402579600,5480,5480,5480,5480,0
|
|
20231124,122200,402579600,5480,5480,5480,5480,0
|
|
20231124,122100,402579600,5480,5480,5480,5480,1000
|
|
20231124,122000,397099600,5480,5480,5480,5480,0
|
|
20231124,121900,397099600,5480,5480,5480,5480,1000
|
|
20231124,121800,391619600,5480,5480,5480,5480,10
|
|
20231124,121700,391564800,5470,5470,5470,5470,0
|
|
20231124,121600,391564800,5470,5470,5470,5470,0
|
|
20231124,121500,391564800,5470,5470,5470,5470,0
|
|
20231124,121400,391564800,5470,5480,5480,5470,1136
|
|
20231124,121300,385345880,5480,5490,5490,5480,120
|
|
20231124,121200,384687090,5510,5510,5510,5510,1
|
|
20231124,121100,384681580,5490,5490,5490,5490,0
|
|
20231124,121000,384681580,5490,5510,5510,5490,315
|
|
20231124,120900,382948230,5510,5510,5510,5510,0
|
|
20231124,120800,382948230,5510,5510,5510,5510,0
|
|
20231124,120700,382948230,5510,5510,5510,5510,0
|
|
20231124,120600,382948230,5510,5510,5510,5510,0
|
|
20231124,120500,382948230,5510,5510,5510,5510,0
|
|
20231124,120400,382948230,5510,5510,5510,5510,0
|
|
20231124,120300,382948230,5510,5510,5510,5510,0
|
|
20231124,120200,382948230,5510,5510,5510,5510,0
|
|
20231124,120100,382948230,5510,5510,5510,5510,412
|
|
20231124,120000,380678110,5500,5500,5500,5500,0
|
|
20231124,115900,380678110,5500,5500,5500,5500,0
|
|
20231124,115800,380678110,5500,5500,5500,5500,0
|
|
20231124,115700,380678110,5500,5500,5500,5500,8
|
|
20231124,115600,380634110,5500,5520,5520,5500,502
|
|
20231124,115500,377871000,5520,5520,5520,5520,0
|
|
20231124,115400,377871000,5520,5520,5520,5520,70
|
|
20231124,115300,377484600,5520,5520,5520,5520,0
|
|
20231124,115200,377484600,5520,5510,5520,5510,1003
|
|
20231124,115100,371958040,5510,5510,5510,5510,1
|
|
20231124,115000,371952530,5510,5510,5510,5510,0
|
|
20231124,114900,371952530,5510,5510,5510,5510,0
|
|
20231124,114800,371952530,5510,5510,5510,5510,0
|
|
20231124,114700,371952530,5510,5510,5510,5510,0
|
|
20231124,114600,371952530,5510,5510,5510,5510,0
|
|
20231124,114500,371952530,5510,5510,5510,5510,0
|
|
20231124,114400,371952530,5510,5510,5510,5510,1
|
|
20231124,114300,371947020,5510,5510,5510,5510,0
|
|
20231124,114200,371947020,5510,5510,5510,5510,60
|
|
20231124,114100,371616420,5530,5530,5530,5530,0
|
|
20231124,114000,371616420,5530,5530,5530,5530,1
|
|
20231124,113900,371610890,5530,5530,5530,5530,4
|
|
20231124,113800,371588770,5540,5530,5540,5530,752
|
|
20231124,113700,367422710,5540,5510,5540,5510,3458
|
|
20231124,113600,348311670,5500,5500,5500,5500,62
|
|
20231124,113500,347970670,5510,5510,5510,5510,0
|
|
20231124,113400,347970670,5510,5510,5510,5510,200
|
|
20231124,113300,346868670,5510,5510,5510,5510,0
|
|
20231124,113200,346868670,5510,5510,5510,5510,0
|
|
20231124,113100,346868670,5510,5490,5510,5490,65
|
|
20231124,113000,346511410,5500,5500,5500,5500,0
|
|
20231124,112900,346511410,5500,5500,5500,5500,10
|
|
20231124,112800,346456410,5500,5500,5500,5500,0
|
|
20231124,112700,346456410,5500,5490,5500,5490,2
|
|
20231124,112600,346445420,5490,5490,5490,5490,0
|
|
20231124,112500,346445420,5490,5490,5490,5490,101
|
|
20231124,112400,345890930,5490,5490,5490,5490,9
|
|
20231124,112300,345841520,5490,5490,5490,5490,1
|
|
20231124,112200,345836030,5480,5480,5480,5480,0
|
|
20231124,112100,345836030,5480,5480,5480,5480,0
|
|
20231124,112000,345836030,5480,5480,5480,5480,0
|
|
20231124,111900,345836030,5480,5480,5480,5480,0
|
|
20231124,111800,345836030,5480,5480,5480,5480,239
|
|
20231124,111700,344526310,5480,5480,5480,5480,0
|
|
20231124,111600,344526310,5480,5480,5480,5480,0
|
|
20231124,111500,344526310,5480,5480,5480,5480,0
|
|
20231124,111400,344526310,5480,5480,5480,5480,300
|
|
20231124,111300,342882310,5470,5470,5470,5470,180
|
|
20231124,111200,341897710,5480,5480,5480,5480,0
|
|
20231124,111100,341897710,5480,5480,5480,5480,0
|
|
20231124,111000,341897710,5480,5480,5480,5480,3
|
|
20231124,110900,341881270,5470,5470,5470,5470,1
|
|
20231124,110800,341875800,5470,5470,5470,5470,1
|
|
20231124,110700,341870330,5470,5470,5470,5470,0
|
|
20231124,110600,341870330,5470,5470,5470,5470,238
|
|
20231124,110500,340568470,5480,5480,5480,5480,0
|
|
20231124,110400,340568470,5480,5480,5480,5480,0
|
|
20231124,110300,340568470,5480,5480,5480,5480,5
|
|
20231124,110200,340541070,5500,5500,5500,5500,0
|
|
20231124,110100,340541070,5500,5490,5500,5490,141
|
|
20231124,110000,339765760,5500,5490,5500,5490,422
|
|
20231124,105900,337445620,5490,5490,5490,5490,0
|
|
20231124,105800,337445620,5490,5480,5490,5480,105
|
|
20231124,105700,336869220,5480,5480,5480,5480,50
|
|
20231124,105600,336595220,5470,5470,5470,5470,0
|
|
20231124,105500,336595220,5470,5470,5470,5470,0
|
|
20231124,105400,336595220,5470,5500,5500,5470,1001
|
|
20231124,105300,331089750,5460,5460,5460,5460,0
|
|
20231124,105200,331089750,5460,5460,5460,5460,0
|
|
20231124,105100,331089750,5460,5460,5460,5460,0
|
|
20231124,105000,331089750,5460,5460,5460,5460,0
|
|
20231124,104900,331089750,5460,5470,5470,5460,77
|
|
20231124,104800,330668570,5460,5460,5460,5460,0
|
|
20231124,104700,330668570,5460,5460,5460,5460,0
|
|
20231124,104600,330668570,5460,5490,5490,5460,758
|
|
20231124,104500,326507230,5490,5490,5520,5490,6154
|
|
20231124,104400,292632580,5490,5480,5490,5460,1345
|
|
20231124,104300,285270580,5490,5490,5490,5490,2
|
|
20231124,104200,285259600,5470,5480,5480,5470,314
|
|
20231124,104100,283538890,5470,5460,5470,5460,780
|
|
20231124,104000,279272740,5460,5430,5460,5430,40
|
|
20231124,103900,279055240,5430,5430,5430,5430,1
|
|
20231124,103800,279049810,5460,5430,5460,5430,67
|
|
20231124,103700,278685320,5420,5410,5420,5410,171
|
|
20231124,103600,277758710,5410,5410,5410,5400,811
|
|
20231124,103500,273378760,5400,5410,5410,5400,21
|
|
20231124,103400,273265170,5400,5420,5420,5400,540
|
|
20231124,103300,270339780,5420,5430,5430,5420,4
|
|
20231124,103200,270318070,5420,5420,5420,5420,0
|
|
20231124,103100,270318070,5420,5420,5420,5420,0
|
|
20231124,103000,270318070,5420,5420,5440,5420,511
|
|
20231124,102900,267548250,5420,5420,5420,5420,0
|
|
20231124,102800,267548250,5420,5420,5420,5420,5
|
|
20231124,102700,267521150,5420,5420,5420,5420,10
|
|
20231124,102600,267466950,5420,5420,5420,5410,52
|
|
20231124,102500,267185120,5410,5420,5420,5410,140
|
|
20231124,102400,266426400,5410,5420,5420,5410,200
|
|
20231124,102300,265342430,5420,5430,5430,5420,240
|
|
20231124,102200,264040030,5460,5460,5460,5460,0
|
|
20231124,102100,264040030,5460,5460,5460,5460,0
|
|
20231124,102000,264040030,5460,5450,5460,5450,10
|
|
20231124,101900,263985450,5410,5410,5410,5410,0
|
|
20231124,101800,263985450,5410,5420,5420,5410,70
|
|
20231124,101700,263606130,5410,5410,5410,5410,0
|
|
20231124,101600,263606130,5410,5440,5440,5410,37
|
|
20231124,101500,263405340,5400,5410,5410,5400,500
|
|
20231124,101400,260705330,5410,5410,5410,5410,849
|
|
20231124,101300,256112240,5410,5420,5420,5410,110
|
|
20231124,101200,255516050,5390,5390,5390,5390,0
|
|
20231124,101100,255516050,5390,5390,5390,5390,1001
|
|
20231124,101000,250120660,5420,5420,5420,5420,10
|
|
20231124,100900,250066460,5390,5400,5400,5390,501
|
|
20231124,100800,247361070,5400,5440,5440,5400,49
|
|
20231124,100700,247094930,5440,5430,5440,5430,200
|
|
20231124,100600,246007460,5390,5390,5390,5390,1500
|
|
20231124,100500,237922460,5390,5390,5390,5390,0
|
|
20231124,100400,237922460,5390,5390,5390,5390,0
|
|
20231124,100300,237922460,5390,5400,5400,5390,2646
|
|
20231124,100200,223660420,5390,5390,5390,5390,0
|
|
20231124,100100,223660420,5390,5440,5440,5390,640
|
|
20231124,100000,220200020,5440,5450,5450,5440,500
|
|
20231124,095900,217477410,5480,5480,5480,5480,0
|
|
20231124,095800,217477410,5480,5470,5480,5470,476
|
|
20231124,095700,214868970,5450,5450,5450,5450,1
|
|
20231124,095600,214863520,5450,5470,5470,5450,26
|
|
20231124,095500,214721500,5480,5470,5480,5470,32
|
|
20231124,095400,214546380,5450,5460,5460,5450,424
|
|
20231124,095300,212232100,5460,5460,5460,5460,62
|
|
20231124,095200,211893580,5460,5480,5480,5460,505
|
|
20231124,095100,209136180,5480,5480,5480,5480,0
|
|
20231124,095000,209136180,5480,5480,5480,5480,10
|
|
20231124,094900,209081380,5480,5480,5480,5480,0
|
|
20231124,094800,209081380,5480,5480,5480,5480,1
|
|
20231124,094700,209075900,5460,5500,5500,5460,48
|
|
20231124,094600,208813200,5490,5490,5500,5490,330
|
|
20231124,094500,207001190,5490,5480,5490,5480,30
|
|
20231124,094400,206836540,5480,5480,5480,5480,50
|
|
20231124,094300,206562540,5490,5490,5490,5490,100
|
|
20231124,094200,206013540,5500,5450,5500,5450,914
|
|
20231124,094100,201010010,5420,5420,5420,5420,55
|
|
20231124,094000,200711910,5470,5430,5470,5430,24
|
|
20231124,093900,200581210,5400,5400,5400,5400,0
|
|
20231124,093800,200581210,5400,5400,5400,5400,0
|
|
20231124,093700,200581210,5400,5430,5430,5400,1485
|
|
20231124,093600,192562180,5430,5400,5430,5400,54
|
|
20231124,093500,192270010,5400,5410,5410,5400,210
|
|
20231124,093400,191134540,5420,5430,5430,5420,40
|
|
20231124,093300,190917720,5440,5440,5440,5440,0
|
|
20231124,093200,190917720,5440,5440,5440,5440,5
|
|
20231124,093100,190890520,5440,5440,5440,5440,92
|
|
20231124,093000,190390040,5440,5440,5440,5440,10
|
|
20231124,092900,190335640,5410,5410,5410,5410,29
|
|
20231124,092800,190178750,5410,5340,5410,5330,4566
|
|
20231124,092700,165638710,5340,5370,5370,5340,76
|
|
20231124,092600,165232840,5330,5380,5380,5330,4056
|
|
20231124,092500,143569560,5380,5380,5380,5380,3
|
|
20231124,092400,143553420,5380,5370,5390,5350,1235
|
|
20231124,092300,136939070,5360,5380,5380,5360,345
|
|
20231124,092200,135086970,5380,5370,5380,5360,2327
|
|
20231124,092100,122610700,5370,5390,5410,5360,1810
|
|
20231124,092000,112896690,5390,5400,5400,5390,2826
|
|
20231124,091900,97644080,5410,5410,5410,5400,967
|
|
20231124,091800,92413130,5420,5410,5420,5410,23
|
|
20231124,091700,92288690,5420,5410,5430,5400,759
|
|
20231124,091600,88176680,5430,5430,5430,5430,23
|
|
20231124,091500,88051790,5450,5450,5450,5450,1
|
|
20231124,091400,88046340,5430,5440,5450,5410,509
|
|
20231124,091300,85278900,5430,5430,5430,5430,4
|
|
20231124,091200,85257180,5440,5410,5440,5410,287
|
|
20231124,091100,83697700,5430,5430,5430,5430,1088
|
|
20231124,091000,77789860,5430,5410,5440,5400,2129
|
|
20231124,090900,66291640,5420,5450,5450,5420,84
|
|
20231124,090800,65835510,5450,5450,5460,5450,253
|
|
20231124,090700,64456650,5450,5490,5490,5450,772
|
|
20231124,090600,60233280,5510,5510,5510,5510,6
|
|
20231124,090500,60200220,5520,5520,5520,5520,2037
|
|
20231124,090400,48955980,5520,5500,5520,5470,241
|
|
20231124,090300,47630400,5480,5520,5530,5470,3944
|
|
20231124,090200,25997600,5550,5500,5550,5500,1892
|
|
20231124,090100,15567640,5520,5490,5520,5490,75
|
|
20231124,090000,15154640,5480,5480,5480,5480,2462
|