596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,185300,7097170440,8170,8170,8170,8170,19972
|
|
20231124,185200,7097170440,8170,8170,8170,8170,0
|
|
20231124,185100,7097170440,8170,8170,8170,8170,0
|
|
20231124,185000,7097170440,8170,8170,8170,8170,0
|
|
20231124,184900,7097170440,8170,8170,8170,8170,0
|
|
20231124,184800,7097170440,8170,8170,8170,8170,0
|
|
20231124,184700,7097170440,8170,8170,8170,8170,0
|
|
20231124,184600,7097170440,8170,8170,8170,8170,0
|
|
20231124,184500,7097170440,8170,8170,8170,8170,0
|
|
20231124,184400,7097170440,8170,8170,8170,8170,0
|
|
20231124,184300,7097170440,8170,8170,8170,8170,0
|
|
20231124,184200,7097170440,8170,8170,8170,8170,0
|
|
20231124,184100,7097170440,8170,8170,8170,8170,0
|
|
20231124,184000,7097170440,8170,8170,8170,8170,0
|
|
20231124,183900,7097170440,8170,8170,8170,8170,0
|
|
20231124,183800,7097170440,8170,8170,8170,8170,0
|
|
20231124,183700,7097170440,8170,8170,8170,8170,0
|
|
20231124,183600,7097170440,8170,8170,8170,8170,0
|
|
20231124,183500,7097170440,8170,8170,8170,8170,0
|
|
20231124,183400,7097170440,8170,8170,8170,8170,0
|
|
20231124,183300,7097170440,8170,8170,8170,8170,0
|
|
20231124,183200,7097170440,8170,8170,8170,8170,0
|
|
20231124,183100,7097170440,8170,8170,8170,8170,0
|
|
20231124,183000,7097170440,8170,8170,8170,8170,0
|
|
20231124,182900,7097170440,8170,8170,8170,8170,0
|
|
20231124,182800,7097170440,8170,8170,8170,8170,0
|
|
20231124,182700,7097170440,8170,8170,8170,8170,0
|
|
20231124,182600,7097170440,8170,8170,8170,8170,0
|
|
20231124,182500,7097170440,8170,8170,8170,8170,0
|
|
20231124,182400,7097170440,8170,8170,8170,8170,0
|
|
20231124,182300,7097170440,8170,8170,8170,8170,19972
|
|
20231124,182200,7097170440,8170,8170,8170,8170,0
|
|
20231124,182100,7097170440,8170,8170,8170,8170,0
|
|
20231124,182000,7097170440,8170,8170,8170,8170,0
|
|
20231124,181900,7097170440,8170,8170,8170,8170,0
|
|
20231124,181800,7097170440,8170,8170,8170,8170,0
|
|
20231124,181700,7097170440,8170,8170,8170,8170,0
|
|
20231124,181600,7097170440,8170,8170,8170,8170,0
|
|
20231124,181500,7097170440,8170,8170,8170,8170,0
|
|
20231124,181400,7097170440,8170,8170,8170,8170,0
|
|
20231124,181300,7097170440,8170,8170,8170,8170,0
|
|
20231124,181200,7097170440,8170,8170,8170,8170,0
|
|
20231124,181100,7097170440,8170,8170,8170,8170,0
|
|
20231124,181000,7097170440,8170,8170,8170,8170,0
|
|
20231124,180900,7097170440,8170,8170,8170,8170,0
|
|
20231124,180800,7097170440,8170,8170,8170,8170,0
|
|
20231124,180700,7097170440,8170,8170,8170,8170,0
|
|
20231124,180600,7097170440,8170,8170,8170,8170,0
|
|
20231124,180500,7097170440,8170,8170,8170,8170,0
|
|
20231124,180400,7097170440,8170,8170,8170,8170,0
|
|
20231124,180300,7097170440,8170,8170,8170,8170,0
|
|
20231124,180200,7097170440,8170,8170,8170,8170,0
|
|
20231124,180100,7097170440,8170,8170,8170,8170,0
|
|
20231124,180000,7097170440,8170,8170,8170,8170,0
|
|
20231124,175900,7097170440,8170,8170,8170,8170,0
|
|
20231124,175800,7097170440,8170,8170,8170,8170,0
|
|
20231124,175700,7097170440,8170,8170,8170,8170,0
|
|
20231124,175600,7097170440,8170,8170,8170,8170,0
|
|
20231124,175500,7097170440,8170,8170,8170,8170,0
|
|
20231124,175400,7097170440,8170,8170,8170,8170,0
|
|
20231124,175300,7097170440,8170,8170,8170,8170,19972
|
|
20231124,175200,7097170440,8170,8170,8170,8170,0
|
|
20231124,175100,7097170440,8170,8170,8170,8170,0
|
|
20231124,175000,7097170440,8170,8170,8170,8170,0
|
|
20231124,174900,7097170440,8170,8170,8170,8170,0
|
|
20231124,174800,7097170440,8170,8170,8170,8170,0
|
|
20231124,174700,7097170440,8170,8170,8170,8170,0
|
|
20231124,174600,7097170440,8170,8170,8170,8170,0
|
|
20231124,174500,7097170440,8170,8170,8170,8170,0
|
|
20231124,174400,7097170440,8170,8170,8170,8170,0
|
|
20231124,174300,7097170440,8170,8170,8170,8170,0
|
|
20231124,174200,7097170440,8170,8170,8170,8170,0
|
|
20231124,174100,7097170440,8170,8170,8170,8170,0
|
|
20231124,174000,7097170440,8170,8170,8170,8170,0
|
|
20231124,173900,7097170440,8170,8170,8170,8170,0
|
|
20231124,173800,7097170440,8170,8170,8170,8170,0
|
|
20231124,173700,7097170440,8170,8170,8170,8170,0
|
|
20231124,173600,7097170440,8170,8170,8170,8170,0
|
|
20231124,173500,7097170440,8170,8170,8170,8170,0
|
|
20231124,173400,7097170440,8170,8170,8170,8170,0
|
|
20231124,173300,7097170440,8170,8170,8170,8170,0
|
|
20231124,173200,7097170440,8170,8170,8170,8170,0
|
|
20231124,173100,7097170440,8170,8170,8170,8170,0
|
|
20231124,173000,7097170440,8170,8170,8170,8170,0
|
|
20231124,172900,7097170440,8170,8170,8170,8170,0
|
|
20231124,172800,7097170440,8170,8170,8170,8170,0
|
|
20231124,172700,7097170440,8170,8170,8170,8170,0
|
|
20231124,172600,7097170440,8170,8170,8170,8170,0
|
|
20231124,172500,7097170440,8170,8170,8170,8170,0
|
|
20231124,172400,7097170440,8170,8170,8170,8170,0
|
|
20231124,172300,7097170440,8170,8170,8170,8170,19972
|
|
20231124,172200,7097170440,8170,8170,8170,8170,0
|
|
20231124,172100,7097170440,8170,8170,8170,8170,0
|
|
20231124,172000,7097170440,8170,8170,8170,8170,0
|
|
20231124,171900,7097170440,8170,8170,8170,8170,0
|
|
20231124,171800,7097170440,8170,8170,8170,8170,0
|
|
20231124,171700,7097170440,8170,8170,8170,8170,0
|
|
20231124,171600,7097170440,8170,8170,8170,8170,0
|
|
20231124,171500,7097170440,8170,8170,8170,8170,0
|
|
20231124,171400,7097170440,8170,8170,8170,8170,0
|
|
20231124,171300,7097170440,8170,8170,8170,8170,0
|
|
20231124,171200,7097170440,8170,8170,8170,8170,0
|
|
20231124,171100,7097170440,8170,8170,8170,8170,0
|
|
20231124,171000,7097170440,8170,8170,8170,8170,0
|
|
20231124,170900,7097170440,8170,8170,8170,8170,0
|
|
20231124,170800,7097170440,8170,8170,8170,8170,0
|
|
20231124,170700,7097170440,8170,8170,8170,8170,0
|
|
20231124,170600,7097170440,8170,8170,8170,8170,0
|
|
20231124,170500,7097170440,8170,8170,8170,8170,0
|
|
20231124,170400,7097170440,8170,8170,8170,8170,0
|
|
20231124,170300,7097170440,8170,8170,8170,8170,0
|
|
20231124,170200,7097170440,8170,8170,8170,8170,0
|
|
20231124,170100,7097170440,8170,8170,8170,8170,0
|
|
20231124,170000,7097170440,8170,8170,8170,8170,0
|
|
20231124,165900,7097170440,8170,8170,8170,8170,0
|
|
20231124,165800,7097170440,8170,8170,8170,8170,0
|
|
20231124,165700,7097170440,8170,8170,8170,8170,0
|
|
20231124,165600,7097170440,8170,8170,8170,8170,0
|
|
20231124,165500,7097170440,8170,8170,8170,8170,0
|
|
20231124,165400,7097170440,8170,8170,8170,8170,0
|
|
20231124,165300,7097170440,8170,8170,8170,8170,19972
|
|
20231124,165200,7097170440,8170,8170,8170,8170,0
|
|
20231124,165100,7097170440,8170,8170,8170,8170,0
|
|
20231124,165000,7097170440,8170,8170,8170,8170,0
|
|
20231124,164900,7097170440,8170,8170,8170,8170,0
|
|
20231124,164800,7097170440,8170,8170,8170,8170,0
|
|
20231124,164700,7097170440,8170,8170,8170,8170,0
|
|
20231124,164600,7097170440,8170,8170,8170,8170,0
|
|
20231124,164500,7097170440,8170,8170,8170,8170,0
|
|
20231124,164400,7097170440,8170,8170,8170,8170,0
|
|
20231124,164300,7097170440,8170,8170,8170,8170,0
|
|
20231124,164200,7097170440,8170,8170,8170,8170,0
|
|
20231124,164100,7097170440,8170,8170,8170,8170,0
|
|
20231124,164000,7097170440,8170,8170,8170,8170,0
|
|
20231124,163900,7097170440,8170,8170,8170,8170,0
|
|
20231124,163800,7097170440,8170,8170,8170,8170,0
|
|
20231124,163700,7097170440,8170,8170,8170,8170,0
|
|
20231124,163600,7097170440,8170,8170,8170,8170,0
|
|
20231124,163500,7097170440,8170,8170,8170,8170,0
|
|
20231124,163400,7097170440,8170,8170,8170,8170,0
|
|
20231124,163300,7097170440,8170,8170,8170,8170,0
|
|
20231124,163200,7097170440,8170,8170,8170,8170,0
|
|
20231124,163100,7097170440,8170,8170,8170,8170,0
|
|
20231124,163000,7097170440,8170,8170,8170,8170,0
|
|
20231124,162900,7097170440,8170,8170,8170,8170,0
|
|
20231124,162800,7097170440,8170,8170,8170,8170,0
|
|
20231124,162700,7097170440,8170,8170,8170,8170,0
|
|
20231124,162600,7097170440,8170,8170,8170,8170,0
|
|
20231124,162500,7097170440,8170,8170,8170,8170,0
|
|
20231124,162400,7097170440,8170,8170,8170,8170,0
|
|
20231124,162300,7097170440,8170,8170,8170,8170,19972
|
|
20231124,162200,7097170440,8170,8170,8170,8170,0
|
|
20231124,162100,7097170440,8170,8170,8170,8170,0
|
|
20231124,162000,7097170440,8170,8170,8170,8170,0
|
|
20231124,161900,7097170440,8170,8170,8170,8170,0
|
|
20231124,161800,7097170440,8170,8170,8170,8170,0
|
|
20231124,161700,7097170440,8170,8170,8170,8170,0
|
|
20231124,161600,7097170440,8170,8170,8170,8170,0
|
|
20231124,161500,7097170440,8170,8170,8170,8170,0
|
|
20231124,161400,7097170440,8170,8170,8170,8170,0
|
|
20231124,161300,7097170440,8170,8170,8170,8170,0
|
|
20231124,161200,7097170440,8170,8170,8170,8170,0
|
|
20231124,161100,7097170440,8170,8170,8170,8170,0
|
|
20231124,161000,7097170440,8170,8170,8170,8170,0
|
|
20231124,160900,7097170440,8170,8170,8170,8170,0
|
|
20231124,160800,7097170440,8170,8170,8170,8170,0
|
|
20231124,160700,7097170440,8170,8170,8170,8170,0
|
|
20231124,160600,7097170440,8170,8170,8170,8170,0
|
|
20231124,160500,7097170440,8170,8170,8170,8170,0
|
|
20231124,160400,7097170440,8170,8170,8170,8170,0
|
|
20231124,160300,7097170440,8170,8170,8170,8170,0
|
|
20231124,160200,7097170440,8170,8170,8170,8170,0
|
|
20231124,160100,7097170440,8170,8170,8170,8170,0
|
|
20231124,160000,7097170440,8170,8170,8170,8170,0
|
|
20231124,155900,7097170440,8170,8170,8170,8170,0
|
|
20231124,155800,7097170440,8170,8170,8170,8170,0
|
|
20231124,155700,7097170440,8170,8170,8170,8170,0
|
|
20231124,155600,7097170440,8170,8170,8170,8170,0
|
|
20231124,155500,7097170440,8170,8170,8170,8170,0
|
|
20231124,155400,7097170440,8170,8170,8170,8170,0
|
|
20231124,155300,7097170440,8170,8170,8170,8170,19972
|
|
20231124,155200,7097170440,8170,8170,8170,8170,0
|
|
20231124,155100,7097170440,8170,8170,8170,8170,0
|
|
20231124,155000,7097170440,8170,8170,8170,8170,0
|
|
20231124,154900,7097170440,8170,8170,8170,8170,0
|
|
20231124,154800,7097170440,8170,8170,8170,8170,0
|
|
20231124,154700,7097170440,8170,8170,8170,8170,0
|
|
20231124,154600,7097170440,8170,8170,8170,8170,0
|
|
20231124,154500,7097170440,8170,8170,8170,8170,0
|
|
20231124,154400,7097170440,8170,8170,8170,8170,0
|
|
20231124,154300,7097170440,8170,8170,8170,8170,0
|
|
20231124,154200,7097170440,8170,8170,8170,8170,0
|
|
20231124,154100,7097170440,8170,8170,8170,8170,0
|
|
20231124,154000,7097170440,8170,8170,8170,8170,0
|
|
20231124,153900,7097170440,8170,8170,8170,8170,0
|
|
20231124,153800,7097170440,8170,8170,8170,8170,0
|
|
20231124,153700,7097170440,8170,8170,8170,8170,0
|
|
20231124,153600,7097170440,8170,8170,8170,8170,0
|
|
20231124,153500,7097170440,8170,8170,8170,8170,0
|
|
20231124,153400,7097170440,8170,8170,8170,8170,0
|
|
20231124,153300,7097170440,8170,8170,8170,8170,0
|
|
20231124,153200,7097170440,8170,8170,8170,8170,0
|
|
20231124,153100,7097170440,8170,8170,8170,8170,0
|
|
20231124,153000,7097170440,8170,8170,8170,8170,19972
|
|
20231124,152900,6933999200,8190,8190,8190,8190,0
|
|
20231124,152800,6933999200,8190,8190,8190,8190,0
|
|
20231124,152700,6933999200,8190,8190,8190,8190,0
|
|
20231124,152600,6933999200,8190,8190,8190,8190,0
|
|
20231124,152500,6933999200,8190,8190,8190,8190,0
|
|
20231124,152400,6933999200,8190,8190,8190,8190,0
|
|
20231124,152300,6933999200,8190,8190,8190,8190,0
|
|
20231124,152200,6933999200,8190,8190,8190,8190,0
|
|
20231124,152100,6933999200,8190,8190,8190,8190,0
|
|
20231124,152000,6933999200,8190,8190,8190,8190,0
|
|
20231124,151900,6933999200,8190,8200,8200,8180,2913
|
|
20231124,151800,6910147400,8200,8200,8210,8180,2988
|
|
20231124,151700,6885686680,8200,8220,8220,8190,3254
|
|
20231124,151600,6858995590,8220,8220,8220,8200,911
|
|
20231124,151500,6851511790,8200,8220,8230,8200,5502
|
|
20231124,151400,6806354430,8230,8230,8230,8220,1083
|
|
20231124,151300,6797444040,8230,8220,8230,8220,268
|
|
20231124,151200,6795240600,8230,8230,8230,8220,989
|
|
20231124,151100,6787110190,8230,8220,8230,8220,703
|
|
20231124,151000,6781326720,8220,8230,8230,8220,602
|
|
20231124,150900,6776372670,8230,8230,8230,8220,2155
|
|
20231124,150800,6758653050,8220,8230,8230,8220,372
|
|
20231124,150700,6755594670,8230,8230,8230,8230,182
|
|
20231124,150600,6754096810,8230,8220,8230,8220,385
|
|
20231124,150500,6750929950,8220,8230,8230,8220,2734
|
|
20231124,150400,6728429730,8240,8250,8250,8240,595
|
|
20231124,150300,6723525910,8240,8250,8250,8240,989
|
|
20231124,150200,6715367850,8250,8260,8260,8250,556
|
|
20231124,150100,6710779510,8260,8250,8260,8250,392
|
|
20231124,150000,6707543920,8260,8250,8260,8240,793
|
|
20231124,145900,6700996400,8260,8240,8260,8240,1122
|
|
20231124,145800,6691737590,8240,8240,8250,8230,5670
|
|
20231124,145700,6645014390,8240,8240,8240,8240,1285
|
|
20231124,145600,6634425990,8240,8250,8260,8240,1768
|
|
20231124,145500,6619847660,8240,8250,8260,8240,697
|
|
20231124,145400,6614100180,8250,8260,8260,8250,426
|
|
20231124,145300,6610585550,8260,8260,8260,8250,123
|
|
20231124,145200,6609570580,8250,8250,8260,8250,797
|
|
20231124,145100,6602993280,8250,8250,8250,8250,218
|
|
20231124,145000,6601194780,8240,8250,8250,8240,501
|
|
20231124,144900,6597061540,8240,8260,8260,8240,2546
|
|
20231124,144800,6576060600,8260,8250,8260,8250,648
|
|
20231124,144700,6570709590,8260,8250,8260,8250,255
|
|
20231124,144600,6568605340,8250,8250,8250,8250,115
|
|
20231124,144500,6567656590,8260,8250,8260,8250,491
|
|
20231124,144400,6563603240,8240,8250,8250,8240,7
|
|
20231124,144300,6563545500,8250,8250,8250,8250,500
|
|
20231124,144200,6559420500,8260,8250,8260,8250,1511
|
|
20231124,144100,6546954740,8260,8270,8270,8260,858
|
|
20231124,144000,6539866650,8270,8260,8270,8260,6421
|
|
20231124,143900,6486773980,8240,8250,8260,8240,1604
|
|
20231124,143800,6473547970,8260,8260,8270,8260,695
|
|
20231124,143700,6467805250,8270,8260,8270,8260,1030
|
|
20231124,143600,6459297430,8260,8270,8270,8250,1819
|
|
20231124,143500,6444288030,8270,8260,8270,8250,4576
|
|
20231124,143400,6406480950,8260,8250,8270,8250,4586
|
|
20231124,143300,6368592830,8250,8240,8250,8240,1445
|
|
20231124,143200,6356674320,8240,8230,8240,8230,171
|
|
20231124,143100,6355266410,8240,8240,8250,8230,3859
|
|
20231124,143000,6323500520,8240,8230,8240,8220,1396
|
|
20231124,142900,6312004060,8230,8200,8250,8200,1721
|
|
20231124,142800,6297863070,8210,8190,8210,8190,233
|
|
20231124,142700,6295952470,8200,8200,8200,8190,4158
|
|
20231124,142600,6261857080,8200,8170,8200,8170,2483
|
|
20231124,142500,6241511050,8190,8190,8200,8190,202
|
|
20231124,142400,6239856660,8190,8190,8190,8170,378
|
|
20231124,142300,6236763180,8190,8190,8190,8150,3024
|
|
20231124,142200,6212071380,8160,8160,8160,8160,267
|
|
20231124,142100,6209892660,8160,8180,8180,8160,10281
|
|
20231124,142000,6125944600,8180,8170,8190,8170,6093
|
|
20231124,141900,6076103490,8170,8160,8170,8160,773
|
|
20231124,141800,6069788230,8160,8160,8170,8150,687
|
|
20231124,141700,6064182790,8160,8150,8170,8140,928
|
|
20231124,141600,6056616410,8150,8180,8190,8150,12984
|
|
20231124,141500,5950680220,8180,8190,8190,8180,4961
|
|
20231124,141400,5910080620,8190,8210,8210,8190,8113
|
|
20231124,141300,5843577320,8210,8210,8210,8210,204
|
|
20231124,141200,5841902480,8220,8210,8220,8210,1087
|
|
20231124,141100,5832969380,8210,8210,8210,8210,1155
|
|
20231124,141000,5823486830,8210,8220,8220,8210,1998
|
|
20231124,140900,5807064900,8220,8220,8250,8220,1085
|
|
20231124,140800,5798126300,8220,8230,8230,8220,2140
|
|
20231124,140700,5780515800,8230,8230,8240,8230,46
|
|
20231124,140600,5780137120,8230,8230,8230,8230,234
|
|
20231124,140500,5778211300,8230,8210,8230,8210,733
|
|
20231124,140400,5772180810,8210,8210,8210,8210,609
|
|
20231124,140300,5767180920,8210,8210,8210,8210,456
|
|
20231124,140200,5763437160,8210,8210,8210,8210,1493
|
|
20231124,140100,5751179630,8220,8220,8230,8210,2145
|
|
20231124,140000,5733545820,8220,8220,8220,8220,469
|
|
20231124,135900,5729690640,8220,8230,8230,8220,2281
|
|
20231124,135800,5710931450,8260,8230,8260,8230,1324
|
|
20231124,135700,5700024210,8230,8250,8270,8230,4330
|
|
20231124,135600,5664301830,8250,8260,8270,8250,1429
|
|
20231124,135500,5652511560,8260,8240,8270,8240,4925
|
|
20231124,135400,5611843390,8250,8250,8260,8240,2604
|
|
20231124,135300,5590359900,8260,8230,8260,8230,2166
|
|
20231124,135200,5572487490,8240,8220,8240,8220,1323
|
|
20231124,135100,5561600220,8220,8230,8230,8220,1440
|
|
20231124,135000,5549750310,8230,8230,8230,8210,649
|
|
20231124,134900,5544416270,8230,8210,8230,8210,893
|
|
20231124,134800,5537080990,8230,8220,8230,8210,954
|
|
20231124,134700,5529241540,8230,8220,8230,8220,259
|
|
20231124,134600,5527110470,8230,8210,8230,8210,266
|
|
20231124,134500,5524924220,8220,8210,8220,8210,156
|
|
20231124,134400,5523642460,8210,8210,8220,8210,245
|
|
20231124,134300,5521629500,8210,8220,8230,8210,1298
|
|
20231124,134200,5510959310,8220,8210,8220,8200,259
|
|
20231124,134100,5508831250,8200,8200,8220,8200,311
|
|
20231124,134000,5506279010,8200,8210,8220,8200,472
|
|
20231124,133900,5502407120,8220,8210,8220,8200,1729
|
|
20231124,133800,5488219990,8210,8230,8230,8210,6983
|
|
20231124,133700,5430831300,8230,8230,8230,8230,505
|
|
20231124,133600,5426675150,8250,8220,8250,8220,312
|
|
20231124,133500,5424105250,8240,8240,8240,8220,115
|
|
20231124,133400,5423159890,8220,8220,8240,8220,55
|
|
20231124,133300,5422707640,8230,8230,8240,8230,251
|
|
20231124,133200,5420641900,8230,8230,8250,8230,945
|
|
20231124,133100,5412855580,8230,8220,8230,8220,127
|
|
20231124,133000,5411811330,8220,8230,8230,8220,647
|
|
20231124,132900,5406488780,8230,8230,8240,8230,885
|
|
20231124,132800,5399202470,8220,8220,8240,8220,1299
|
|
20231124,132700,5388513820,8220,8230,8250,8220,4571
|
|
20231124,132600,5350914290,8250,8260,8260,8240,1720
|
|
20231124,132500,5336730020,8260,8250,8270,8250,749
|
|
20231124,132400,5330541240,8260,8270,8270,8250,230
|
|
20231124,132300,5328642700,8260,8250,8260,8250,261
|
|
20231124,132200,5326487840,8270,8260,8270,8250,675
|
|
20231124,132100,5320911540,8260,8260,8260,8240,460
|
|
20231124,132000,5317113690,8260,8260,8260,8260,308
|
|
20231124,131900,5314569610,8260,8260,8270,8260,884
|
|
20231124,131800,5307259790,8260,8270,8270,8260,1759
|
|
20231124,131700,5292713350,8250,8250,8250,8250,120
|
|
20231124,131600,5291723350,8250,8270,8270,8250,28
|
|
20231124,131500,5291492330,8250,8250,8250,8250,159
|
|
20231124,131400,5290180580,8260,8250,8260,8240,1937
|
|
20231124,131300,5274183960,8250,8250,8250,8240,1532
|
|
20231124,131200,5261552610,8250,8270,8270,8250,475
|
|
20231124,131100,5257633530,8270,8270,8270,8260,309
|
|
20231124,131000,5255080970,8270,8250,8270,8250,1449
|
|
20231124,130900,5243120020,8250,8260,8260,8250,46
|
|
20231124,130800,5242740490,8250,8250,8250,8250,29
|
|
20231124,130700,5242501240,8260,8250,8260,8230,281
|
|
20231124,130600,5240181320,8230,8230,8230,8230,622
|
|
20231124,130500,5235062260,8230,8240,8240,8230,1401
|
|
20231124,130400,5223528130,8250,8250,8260,8250,619
|
|
20231124,130300,5218421040,8250,8240,8270,8240,396
|
|
20231124,130200,5215152710,8240,8240,8240,8240,17
|
|
20231124,130100,5215012630,8240,8250,8250,8240,336
|
|
20231124,130000,5212243850,8260,8270,8270,8260,748
|
|
20231124,125900,5206062820,8270,8260,8270,8250,565
|
|
20231124,125800,5201392190,8250,8250,8250,8250,158
|
|
20231124,125700,5200088690,8250,8240,8250,8240,455
|
|
20231124,125600,5196335180,8240,8240,8250,8240,605
|
|
20231124,125500,5191347880,8240,8250,8250,8240,1434
|
|
20231124,125400,5179528600,8250,8250,8250,8240,372
|
|
20231124,125300,5176459820,8270,8240,8270,8240,1854
|
|
20231124,125200,5161138140,8250,8230,8250,8230,598
|
|
20231124,125100,5156209210,8230,8230,8230,8230,789
|
|
20231124,125000,5149715740,8230,8230,8230,8230,43
|
|
20231124,124900,5149361850,8230,8230,8240,8230,751
|
|
20231124,124800,5143176520,8220,8220,8230,8220,2167
|
|
20231124,124700,5125363140,8240,8220,8240,8220,101
|
|
20231124,124600,5124531730,8220,8230,8230,8220,1447
|
|
20231124,124500,5112631750,8230,8240,8240,8230,2894
|
|
20231124,124400,5088806700,8240,8250,8250,8230,229
|
|
20231124,124300,5086919740,8240,8240,8240,8240,102
|
|
20231124,124200,5086079260,8240,8250,8250,8240,466
|
|
20231124,124100,5082235160,8260,8260,8260,8250,740
|
|
20231124,124000,5076122930,8250,8260,8260,8250,244
|
|
20231124,123900,5074107940,8260,8260,8260,8260,196
|
|
20231124,123800,5072488980,8260,8250,8260,8250,724
|
|
20231124,123700,5066508750,8250,8250,8260,8250,285
|
|
20231124,123600,5064155990,8250,8250,8260,8250,71
|
|
20231124,123500,5063569820,8260,8250,8260,8250,157
|
|
20231124,123400,5062274390,8260,8260,8260,8260,209
|
|
20231124,123300,5060548050,8260,8240,8260,8240,310
|
|
20231124,123200,5057993210,8240,8270,8270,8240,265
|
|
20231124,123100,5055806220,8270,8260,8270,8240,130
|
|
20231124,123000,5054732310,8260,8210,8260,8210,3697
|
|
20231124,122900,5024303470,8210,8240,8240,8210,4081
|
|
20231124,122800,4990740340,8230,8250,8250,8230,2489
|
|
20231124,122700,4970242520,8250,8250,8270,8250,771
|
|
20231124,122600,4963878070,8240,8240,8270,8240,1227
|
|
20231124,122500,4953763920,8240,8260,8270,8240,1821
|
|
20231124,122400,4938745790,8270,8250,8270,8240,288
|
|
20231124,122300,4936366990,8270,8260,8270,8240,4120
|
|
20231124,122200,4902350370,8270,8250,8270,8250,32
|
|
20231124,122100,4902086350,8250,8250,8260,8250,1238
|
|
20231124,122000,4891872840,8250,8250,8270,8250,28
|
|
20231124,121900,4891641640,8270,8240,8270,8240,236
|
|
20231124,121800,4889690790,8280,8260,8280,8240,260
|
|
20231124,121700,4887543730,8270,8240,8270,8240,1109
|
|
20231124,121600,4878396060,8250,8260,8260,8250,1401
|
|
20231124,121500,4866830350,8260,8270,8280,8250,80
|
|
20231124,121400,4866169380,8250,8280,8280,8250,295
|
|
20231124,121300,4863732900,8280,8250,8280,8250,45
|
|
20231124,121200,4863361050,8280,8250,8280,8250,994
|
|
20231124,121100,4855145120,8250,8250,8250,8250,205
|
|
20231124,121000,4853453870,8250,8250,8250,8250,105
|
|
20231124,120900,4852587620,8250,8260,8270,8250,1426
|
|
20231124,120800,4840815570,8260,8250,8260,8250,939
|
|
20231124,120700,4833061820,8260,8260,8260,8260,56
|
|
20231124,120600,4832599260,8250,8260,8260,8250,97
|
|
20231124,120500,4831798690,8250,8230,8250,8230,477
|
|
20231124,120400,4827864900,8240,8240,8250,8240,313
|
|
20231124,120300,4825285280,8260,8270,8270,8250,134
|
|
20231124,120200,4824179170,8250,8250,8270,8250,574
|
|
20231124,120100,4819433030,8280,8270,8280,8240,1474
|
|
20231124,120000,4807257250,8240,8240,8270,8240,971
|
|
20231124,115900,4799234670,8240,8250,8260,8230,427
|
|
20231124,115800,4795711900,8250,8230,8250,8230,746
|
|
20231124,115700,4789559410,8230,8240,8240,8230,611
|
|
20231124,115600,4784524840,8240,8250,8270,8240,499
|
|
20231124,115500,4780409870,8270,8250,8270,8250,136
|
|
20231124,115400,4779287050,8270,8230,8270,8230,272
|
|
20231124,115300,4777037860,8270,8230,8270,8230,206
|
|
20231124,115200,4775340150,8230,8260,8260,8230,405
|
|
20231124,115100,4771999980,8260,8250,8270,8250,793
|
|
20231124,115000,4765450680,8270,8220,8270,8220,1646
|
|
20231124,114900,4751854370,8220,8210,8220,8210,45
|
|
20231124,114800,4751484520,8210,8210,8220,8210,446
|
|
20231124,114700,4747822240,8210,8200,8240,8200,406
|
|
20231124,114600,4744482090,8200,8210,8210,8200,1407
|
|
20231124,114500,4732944380,8210,8200,8240,8200,766
|
|
20231124,114400,4726662690,8200,8210,8240,8200,5754
|
|
20231124,114300,4679432280,8210,8220,8250,8210,1358
|
|
20231124,114200,4668264790,8220,8220,8230,8220,610
|
|
20231124,114100,4663250580,8220,8240,8250,8220,1303
|
|
20231124,114000,4652531820,8240,8230,8250,8230,148
|
|
20231124,113900,4651312550,8250,8220,8250,8220,1070
|
|
20231124,113800,4642509470,8220,8240,8250,8220,3182
|
|
20231124,113700,4616331420,8240,8240,8240,8240,358
|
|
20231124,113600,4613381500,8240,8230,8250,8230,548
|
|
20231124,113500,4608864890,8230,8230,8230,8230,47
|
|
20231124,113400,4608478080,8250,8230,8250,8220,315
|
|
20231124,113300,4605881030,8230,8230,8230,8220,1417
|
|
20231124,113200,4594228800,8230,8230,8260,8230,887
|
|
20231124,113100,4586908820,8230,8230,8230,8220,597
|
|
20231124,113000,4582000090,8230,8270,8270,8230,430
|
|
20231124,112900,4578448590,8270,8230,8270,8230,546
|
|
20231124,112800,4573942180,8250,8220,8250,8220,649
|
|
20231124,112700,4568605870,8250,8260,8260,8220,19
|
|
20231124,112600,4568449120,8230,8240,8260,8230,1921
|
|
20231124,112500,4552635530,8250,8250,8250,8240,923
|
|
20231124,112400,4545021130,8250,8250,8250,8250,124
|
|
20231124,112300,4543998130,8250,8250,8250,8250,360
|
|
20231124,112200,4541028130,8250,8270,8270,8250,31
|
|
20231124,112100,4540772360,8270,8240,8270,8240,256
|
|
20231124,112000,4538656440,8240,8230,8240,8230,272
|
|
20231124,111900,4536415170,8230,8240,8240,8230,1530
|
|
20231124,111800,4523816720,8240,8250,8280,8240,860
|
|
20231124,111700,4516699590,8250,8250,8250,8250,13
|
|
20231124,111600,4516592340,8250,8250,8250,8250,786
|
|
20231124,111500,4510107840,8250,8250,8250,8250,647
|
|
20231124,111400,4504770090,8250,8240,8280,8240,207
|
|
20231124,111300,4503056470,8250,8290,8290,8250,285
|
|
20231124,111200,4500703280,8240,8290,8300,8240,2528
|
|
20231124,111100,4479797680,8300,8300,8300,8280,280
|
|
20231124,111000,4477476170,8300,8280,8300,8270,1490
|
|
20231124,110900,4465114670,8280,8270,8280,8270,1163
|
|
20231124,110800,4455486360,8270,8280,8280,8270,104
|
|
20231124,110700,4454625480,8270,8280,8280,8270,550
|
|
20231124,110600,4450074940,8270,8260,8270,8260,738
|
|
20231124,110500,4443973250,8260,8260,8270,8250,581
|
|
20231124,110400,4439172880,8260,8280,8280,8250,276
|
|
20231124,110300,4436888070,8270,8260,8270,8250,1571
|
|
20231124,110200,4423896830,8250,8250,8250,8250,59
|
|
20231124,110100,4423410080,8270,8270,8280,8270,324
|
|
20231124,110000,4420730490,8270,8270,8270,8270,374
|
|
20231124,105900,4417637510,8260,8260,8270,8250,209
|
|
20231124,105800,4415912410,8260,8260,8260,8250,64
|
|
20231124,105700,4415383930,8260,8250,8260,8250,268
|
|
20231124,105600,4413172840,8280,8230,8280,8230,826
|
|
20231124,105500,4406359450,8230,8240,8240,8220,322
|
|
20231124,105400,4403711630,8230,8230,8230,8230,63
|
|
20231124,105300,4403193140,8220,8250,8250,8220,1715
|
|
20231124,105200,4389086510,8250,8240,8250,8240,2086
|
|
20231124,105100,4371884980,8230,8240,8240,8220,1816
|
|
20231124,105000,4356949350,8240,8250,8250,8240,893
|
|
20231124,104900,4349583830,8260,8260,8260,8250,967
|
|
20231124,104800,4341602750,8260,8260,8260,8260,300
|
|
20231124,104700,4339124750,8280,8250,8290,8250,2724
|
|
20231124,104600,4316573770,8250,8240,8250,8240,84
|
|
20231124,104500,4315881500,8250,8270,8270,8240,1513
|
|
20231124,104400,4303392710,8270,8280,8280,8270,1369
|
|
20231124,104300,4292063080,8280,8280,8280,8280,1807
|
|
20231124,104200,4277101120,8290,8270,8290,8270,1699
|
|
20231124,104100,4263027050,8270,8260,8270,8260,835
|
|
20231124,104000,4256123480,8260,8270,8270,8260,515
|
|
20231124,103900,4251865800,8270,8260,8280,8260,856
|
|
20231124,103800,4244786540,8260,8270,8280,8260,1184
|
|
20231124,103700,4234988740,8270,8260,8270,8260,664
|
|
20231124,103600,4229503900,8260,8280,8280,8260,5623
|
|
20231124,103500,4182949970,8290,8280,8290,8280,3465
|
|
20231124,103400,4154255920,8290,8280,8290,8280,1988
|
|
20231124,103300,4137779700,8280,8320,8320,8280,8966
|
|
20231124,103200,4063356110,8330,8310,8330,8300,3472
|
|
20231124,103100,4034472120,8330,8320,8350,8300,7202
|
|
20231124,103000,3974507630,8330,8320,8330,8300,4697
|
|
20231124,102900,3935480180,8330,8310,8350,8310,19518
|
|
20231124,102800,3773035040,8310,8270,8320,8260,6920
|
|
20231124,102700,3715664670,8280,8240,8280,8240,4031
|
|
20231124,102600,3682374560,8250,8250,8260,8230,1536
|
|
20231124,102500,3669702300,8260,8230,8260,8210,1796
|
|
20231124,102400,3654896410,8210,8220,8230,8210,1436
|
|
20231124,102300,3643091140,8220,8220,8220,8200,1810
|
|
20231124,102200,3628215430,8220,8220,8220,8210,750
|
|
20231124,102100,3622052580,8220,8210,8230,8210,1029
|
|
20231124,102000,3613586920,8220,8180,8220,8180,8420
|
|
20231124,101900,3544571910,8180,8170,8180,8170,1886
|
|
20231124,101800,3529160710,8170,8170,8170,8150,718
|
|
20231124,101700,3523297290,8160,8150,8170,8140,1466
|
|
20231124,101600,3511334950,8150,8120,8150,8120,1545
|
|
20231124,101500,3498768570,8140,8130,8140,8130,537
|
|
20231124,101400,3494397540,8130,8140,8140,8100,16112
|
|
20231124,101300,3363608770,8150,8150,8150,8150,435
|
|
20231124,101200,3360063520,8150,8130,8160,8130,1056
|
|
20231124,101100,3351458130,8130,8130,8150,8130,2398
|
|
20231124,101000,3331957030,8130,8160,8160,8130,2872
|
|
20231124,100900,3308580710,8170,8160,8170,8160,2633
|
|
20231124,100800,3287086710,8160,8170,8170,8160,823
|
|
20231124,100700,3280366450,8170,8160,8170,8160,63
|
|
20231124,100600,3279852320,8180,8150,8180,8150,365
|
|
20231124,100500,3276873980,8140,8160,8160,8140,4956
|
|
20231124,100400,3236461780,8160,8180,8180,8160,1332
|
|
20231124,100300,3225577200,8170,8190,8200,8170,4503
|
|
20231124,100200,3188715680,8200,8210,8210,8190,8983
|
|
20231124,100100,3115070540,8230,8240,8250,8200,2790
|
|
20231124,100000,3092150410,8220,8250,8250,8220,2117
|
|
20231124,095900,3074707290,8250,8240,8250,8240,222
|
|
20231124,095800,3072877800,8240,8250,8250,8240,1298
|
|
20231124,095700,3062174120,8250,8250,8250,8250,171
|
|
20231124,095600,3060763370,8250,8250,8250,8250,2062
|
|
20231124,095500,3043751870,8240,8240,8240,8240,911
|
|
20231124,095400,3036245230,8220,8230,8240,8220,7065
|
|
20231124,095300,2978101440,8230,8220,8230,8220,358
|
|
20231124,095200,2975157520,8210,8220,8220,8210,250
|
|
20231124,095100,2973102590,8210,8240,8240,8210,1616
|
|
20231124,095000,2959823780,8240,8220,8240,8210,1110
|
|
20231124,094900,2950691170,8220,8220,8230,8210,1603
|
|
20231124,094800,2937526890,8240,8220,8240,8210,70
|
|
20231124,094700,2936951880,8210,8210,8240,8210,1752
|
|
20231124,094600,2922536570,8210,8210,8220,8210,706
|
|
20231124,094500,2916739700,8210,8240,8240,8210,1527
|
|
20231124,094400,2904197650,8250,8250,8250,8210,582
|
|
20231124,094300,2899417500,8250,8230,8250,8210,1569
|
|
20231124,094200,2886476800,8240,8240,8240,8210,1793
|
|
20231124,094100,2871713500,8250,8240,8250,8240,331
|
|
20231124,094000,2868984660,8240,8240,8240,8240,481
|
|
20231124,093900,2865021220,8220,8220,8240,8220,2219
|
|
20231124,093800,2846776860,8220,8250,8250,8220,2017
|
|
20231124,093700,2830177240,8250,8250,8250,8220,4485
|
|
20231124,093600,2793244220,8260,8240,8270,8240,1340
|
|
20231124,093500,2782180800,8250,8250,8270,8240,2941
|
|
20231124,093400,2757941250,8250,8260,8270,8250,8062
|
|
20231124,093300,2691340210,8260,8240,8260,8240,1523
|
|
20231124,093200,2678783810,8230,8220,8240,8220,3987
|
|
20231124,093100,2645971300,8210,8210,8220,8200,5034
|
|
20231124,093000,2604651220,8220,8170,8220,8170,6528
|
|
20231124,092900,2551190510,8180,8190,8210,8170,3975
|
|
20231124,092800,2518616420,8190,8150,8190,8150,840
|
|
20231124,092700,2511736950,8190,8180,8190,8140,2829
|
|
20231124,092600,2488632910,8180,8190,8210,8170,3905
|
|
20231124,092500,2456649000,8200,8150,8210,8150,3965
|
|
20231124,092400,2424290400,8140,8170,8180,8140,2965
|
|
20231124,092300,2400120170,8180,8170,8210,8170,637
|
|
20231124,092200,2394913670,8170,8170,8220,8170,2860
|
|
20231124,092100,2371538390,8170,8150,8190,8140,2264
|
|
20231124,092000,2353072110,8150,8160,8180,8110,3132
|
|
20231124,091900,2327554090,8110,8150,8170,8110,9484
|
|
20231124,091800,2250427010,8150,8160,8170,8140,2722
|
|
20231124,091700,2228233590,8140,8230,8230,8140,10148
|
|
20231124,091600,2145081770,8230,8230,8270,8210,8703
|
|
20231124,091500,2073344480,8220,8220,8220,8190,3679
|
|
20231124,091400,2043141390,8220,8130,8220,8130,10540
|
|
20231124,091300,1956958590,8110,8140,8140,8110,10028
|
|
20231124,091200,1875479580,8140,8170,8180,8140,6497
|
|
20231124,091100,1822493310,8170,8210,8220,8160,5372
|
|
20231124,091000,1778549660,8200,8210,8230,8190,3121
|
|
20231124,090900,1752924700,8210,8150,8210,8140,2627
|
|
20231124,090800,1731443590,8140,8160,8190,8140,4161
|
|
20231124,090700,1697472760,8160,8150,8160,8090,52915
|
|
20231124,090600,1267565740,8150,8190,8210,8150,15316
|
|
20231124,090500,1142432400,8190,8180,8200,8170,5440
|
|
20231124,090400,1097925560,8180,8200,8210,8180,3983
|
|
20231124,090300,1065316080,8210,8260,8260,8170,11932
|
|
20231124,090200,967435300,8210,8250,8300,8210,28950
|
|
20231124,090100,729152610,8250,8400,8400,8250,32300
|
|
20231124,090000,460978290,8400,8300,8410,8270,55074
|