612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,190900,6650505350,8890,8890,8890,8890,21344
|
|
20231123,190800,6650505350,8890,8890,8890,8890,0
|
|
20231123,190700,6650505350,8890,8890,8890,8890,0
|
|
20231123,190600,6650505350,8890,8890,8890,8890,0
|
|
20231123,190500,6650505350,8890,8890,8890,8890,0
|
|
20231123,190400,6650505350,8890,8890,8890,8890,0
|
|
20231123,190300,6650505350,8890,8890,8890,8890,0
|
|
20231123,190200,6650505350,8890,8890,8890,8890,0
|
|
20231123,190100,6650505350,8890,8890,8890,8890,0
|
|
20231123,190000,6650505350,8890,8890,8890,8890,0
|
|
20231123,185900,6650505350,8890,8890,8890,8890,0
|
|
20231123,185800,6650505350,8890,8890,8890,8890,0
|
|
20231123,185700,6650505350,8890,8890,8890,8890,0
|
|
20231123,185600,6650505350,8890,8890,8890,8890,0
|
|
20231123,185500,6650505350,8890,8890,8890,8890,0
|
|
20231123,185400,6650505350,8890,8890,8890,8890,0
|
|
20231123,185300,6650505350,8890,8890,8890,8890,0
|
|
20231123,185200,6650505350,8890,8890,8890,8890,0
|
|
20231123,185100,6650505350,8890,8890,8890,8890,0
|
|
20231123,185000,6650505350,8890,8890,8890,8890,0
|
|
20231123,184900,6650505350,8890,8890,8890,8890,0
|
|
20231123,184800,6650505350,8890,8890,8890,8890,0
|
|
20231123,184700,6650505350,8890,8890,8890,8890,0
|
|
20231123,184600,6650505350,8890,8890,8890,8890,0
|
|
20231123,184500,6650505350,8890,8890,8890,8890,0
|
|
20231123,184400,6650505350,8890,8890,8890,8890,0
|
|
20231123,184300,6650505350,8890,8890,8890,8890,0
|
|
20231123,184200,6650505350,8890,8890,8890,8890,0
|
|
20231123,184100,6650505350,8890,8890,8890,8890,0
|
|
20231123,184000,6650505350,8890,8890,8890,8890,0
|
|
20231123,183900,6650505350,8890,8890,8890,8890,21344
|
|
20231123,183800,6650505350,8890,8890,8890,8890,0
|
|
20231123,183700,6650505350,8890,8890,8890,8890,0
|
|
20231123,183600,6650505350,8890,8890,8890,8890,0
|
|
20231123,183500,6650505350,8890,8890,8890,8890,0
|
|
20231123,183400,6650505350,8890,8890,8890,8890,0
|
|
20231123,183300,6650505350,8890,8890,8890,8890,0
|
|
20231123,183200,6650505350,8890,8890,8890,8890,0
|
|
20231123,183100,6650505350,8890,8890,8890,8890,0
|
|
20231123,183000,6650505350,8890,8890,8890,8890,0
|
|
20231123,182900,6650505350,8890,8890,8890,8890,0
|
|
20231123,182800,6650505350,8890,8890,8890,8890,0
|
|
20231123,182700,6650505350,8890,8890,8890,8890,0
|
|
20231123,182600,6650505350,8890,8890,8890,8890,0
|
|
20231123,182500,6650505350,8890,8890,8890,8890,0
|
|
20231123,182400,6650505350,8890,8890,8890,8890,0
|
|
20231123,182300,6650505350,8890,8890,8890,8890,0
|
|
20231123,182200,6650505350,8890,8890,8890,8890,0
|
|
20231123,182100,6650505350,8890,8890,8890,8890,0
|
|
20231123,182000,6650505350,8890,8890,8890,8890,0
|
|
20231123,181900,6650505350,8890,8890,8890,8890,0
|
|
20231123,181800,6650505350,8890,8890,8890,8890,0
|
|
20231123,181700,6650505350,8890,8890,8890,8890,0
|
|
20231123,181600,6650505350,8890,8890,8890,8890,0
|
|
20231123,181500,6650505350,8890,8890,8890,8890,0
|
|
20231123,181400,6650505350,8890,8890,8890,8890,0
|
|
20231123,181300,6650505350,8890,8890,8890,8890,0
|
|
20231123,181200,6650505350,8890,8890,8890,8890,0
|
|
20231123,181100,6650505350,8890,8890,8890,8890,0
|
|
20231123,181000,6650505350,8890,8890,8890,8890,0
|
|
20231123,180900,6650505350,8890,8890,8890,8890,21344
|
|
20231123,180800,6650505350,8890,8890,8890,8890,0
|
|
20231123,180700,6650505350,8890,8890,8890,8890,0
|
|
20231123,180600,6650505350,8890,8890,8890,8890,0
|
|
20231123,180500,6650505350,8890,8890,8890,8890,0
|
|
20231123,180400,6650505350,8890,8890,8890,8890,0
|
|
20231123,180300,6650505350,8890,8890,8890,8890,0
|
|
20231123,180200,6650505350,8890,8890,8890,8890,0
|
|
20231123,180100,6650505350,8890,8890,8890,8890,0
|
|
20231123,180000,6650505350,8890,8890,8890,8890,0
|
|
20231123,175900,6650505350,8890,8890,8890,8890,0
|
|
20231123,175800,6650505350,8890,8890,8890,8890,0
|
|
20231123,175700,6650505350,8890,8890,8890,8890,0
|
|
20231123,175600,6650505350,8890,8890,8890,8890,0
|
|
20231123,175500,6650505350,8890,8890,8890,8890,0
|
|
20231123,175400,6650505350,8890,8890,8890,8890,0
|
|
20231123,175300,6650505350,8890,8890,8890,8890,0
|
|
20231123,175200,6650505350,8890,8890,8890,8890,0
|
|
20231123,175100,6650505350,8890,8890,8890,8890,0
|
|
20231123,175000,6650505350,8890,8890,8890,8890,0
|
|
20231123,174900,6650505350,8890,8890,8890,8890,0
|
|
20231123,174800,6650505350,8890,8890,8890,8890,0
|
|
20231123,174700,6650505350,8890,8890,8890,8890,0
|
|
20231123,174600,6650505350,8890,8890,8890,8890,0
|
|
20231123,174500,6650505350,8890,8890,8890,8890,0
|
|
20231123,174400,6650505350,8890,8890,8890,8890,0
|
|
20231123,174300,6650505350,8890,8890,8890,8890,0
|
|
20231123,174200,6650505350,8890,8890,8890,8890,0
|
|
20231123,174100,6650505350,8890,8890,8890,8890,0
|
|
20231123,174000,6650505350,8890,8890,8890,8890,0
|
|
20231123,173900,6650505350,8890,8890,8890,8890,21344
|
|
20231123,173800,6650505350,8890,8890,8890,8890,0
|
|
20231123,173700,6650505350,8890,8890,8890,8890,0
|
|
20231123,173600,6650505350,8890,8890,8890,8890,0
|
|
20231123,173500,6650505350,8890,8890,8890,8890,0
|
|
20231123,173400,6650505350,8890,8890,8890,8890,0
|
|
20231123,173300,6650505350,8890,8890,8890,8890,0
|
|
20231123,173200,6650505350,8890,8890,8890,8890,0
|
|
20231123,173100,6650505350,8890,8890,8890,8890,0
|
|
20231123,173000,6650505350,8890,8890,8890,8890,0
|
|
20231123,172900,6650505350,8890,8890,8890,8890,0
|
|
20231123,172800,6650505350,8890,8890,8890,8890,0
|
|
20231123,172700,6650505350,8890,8890,8890,8890,0
|
|
20231123,172600,6650505350,8890,8890,8890,8890,0
|
|
20231123,172500,6650505350,8890,8890,8890,8890,0
|
|
20231123,172400,6650505350,8890,8890,8890,8890,0
|
|
20231123,172300,6650505350,8890,8890,8890,8890,0
|
|
20231123,172200,6650505350,8890,8890,8890,8890,0
|
|
20231123,172100,6650505350,8890,8890,8890,8890,0
|
|
20231123,172000,6650505350,8890,8890,8890,8890,0
|
|
20231123,171900,6650505350,8890,8890,8890,8890,0
|
|
20231123,171800,6650505350,8890,8890,8890,8890,0
|
|
20231123,171700,6650505350,8890,8890,8890,8890,0
|
|
20231123,171600,6650505350,8890,8890,8890,8890,0
|
|
20231123,171500,6650505350,8890,8890,8890,8890,0
|
|
20231123,171400,6650505350,8890,8890,8890,8890,0
|
|
20231123,171300,6650505350,8890,8890,8890,8890,0
|
|
20231123,171200,6650505350,8890,8890,8890,8890,0
|
|
20231123,171100,6650505350,8890,8890,8890,8890,0
|
|
20231123,171000,6650505350,8890,8890,8890,8890,0
|
|
20231123,170900,6650505350,8890,8890,8890,8890,21344
|
|
20231123,170800,6650505350,8890,8890,8890,8890,0
|
|
20231123,170700,6650505350,8890,8890,8890,8890,0
|
|
20231123,170600,6650505350,8890,8890,8890,8890,0
|
|
20231123,170500,6650505350,8890,8890,8890,8890,0
|
|
20231123,170400,6650505350,8890,8890,8890,8890,0
|
|
20231123,170300,6650505350,8890,8890,8890,8890,0
|
|
20231123,170200,6650505350,8890,8890,8890,8890,0
|
|
20231123,170100,6650505350,8890,8890,8890,8890,0
|
|
20231123,170000,6650505350,8890,8890,8890,8890,0
|
|
20231123,165900,6650505350,8890,8890,8890,8890,0
|
|
20231123,165800,6650505350,8890,8890,8890,8890,0
|
|
20231123,165700,6650505350,8890,8890,8890,8890,0
|
|
20231123,165600,6650505350,8890,8890,8890,8890,0
|
|
20231123,165500,6650505350,8890,8890,8890,8890,0
|
|
20231123,165400,6650505350,8890,8890,8890,8890,0
|
|
20231123,165300,6650505350,8890,8890,8890,8890,0
|
|
20231123,165200,6650505350,8890,8890,8890,8890,0
|
|
20231123,165100,6650505350,8890,8890,8890,8890,0
|
|
20231123,165000,6650505350,8890,8890,8890,8890,0
|
|
20231123,164900,6650505350,8890,8890,8890,8890,0
|
|
20231123,164800,6650505350,8890,8890,8890,8890,0
|
|
20231123,164700,6650505350,8890,8890,8890,8890,0
|
|
20231123,164600,6650505350,8890,8890,8890,8890,0
|
|
20231123,164500,6650505350,8890,8890,8890,8890,0
|
|
20231123,164400,6650505350,8890,8890,8890,8890,0
|
|
20231123,164300,6650505350,8890,8890,8890,8890,0
|
|
20231123,164200,6650505350,8890,8890,8890,8890,0
|
|
20231123,164100,6650505350,8890,8890,8890,8890,0
|
|
20231123,164000,6650505350,8890,8890,8890,8890,0
|
|
20231123,163900,6650505350,8890,8890,8890,8890,21344
|
|
20231123,163800,6650505350,8890,8890,8890,8890,0
|
|
20231123,163700,6650505350,8890,8890,8890,8890,0
|
|
20231123,163600,6650505350,8890,8890,8890,8890,0
|
|
20231123,163500,6650505350,8890,8890,8890,8890,0
|
|
20231123,163400,6650505350,8890,8890,8890,8890,0
|
|
20231123,163300,6650505350,8890,8890,8890,8890,0
|
|
20231123,163200,6650505350,8890,8890,8890,8890,0
|
|
20231123,163100,6650505350,8890,8890,8890,8890,0
|
|
20231123,163000,6650505350,8890,8890,8890,8890,0
|
|
20231123,162900,6650505350,8890,8890,8890,8890,0
|
|
20231123,162800,6650505350,8890,8890,8890,8890,0
|
|
20231123,162700,6650505350,8890,8890,8890,8890,0
|
|
20231123,162600,6650505350,8890,8890,8890,8890,0
|
|
20231123,162500,6650505350,8890,8890,8890,8890,0
|
|
20231123,162400,6650505350,8890,8890,8890,8890,0
|
|
20231123,162300,6650505350,8890,8890,8890,8890,0
|
|
20231123,162200,6650505350,8890,8890,8890,8890,0
|
|
20231123,162100,6650505350,8890,8890,8890,8890,0
|
|
20231123,162000,6650505350,8890,8890,8890,8890,0
|
|
20231123,161900,6650505350,8890,8890,8890,8890,0
|
|
20231123,161800,6650505350,8890,8890,8890,8890,0
|
|
20231123,161700,6650505350,8890,8890,8890,8890,0
|
|
20231123,161600,6650505350,8890,8890,8890,8890,0
|
|
20231123,161500,6650505350,8890,8890,8890,8890,0
|
|
20231123,161400,6650505350,8890,8890,8890,8890,0
|
|
20231123,161300,6650505350,8890,8890,8890,8890,0
|
|
20231123,161200,6650505350,8890,8890,8890,8890,0
|
|
20231123,161100,6650505350,8890,8890,8890,8890,0
|
|
20231123,161000,6650505350,8890,8890,8890,8890,0
|
|
20231123,160900,6650505350,8890,8890,8890,8890,21344
|
|
20231123,160800,6650505350,8890,8890,8890,8890,0
|
|
20231123,160700,6650505350,8890,8890,8890,8890,0
|
|
20231123,160600,6650505350,8890,8890,8890,8890,0
|
|
20231123,160500,6650505350,8890,8890,8890,8890,0
|
|
20231123,160400,6650505350,8890,8890,8890,8890,0
|
|
20231123,160300,6650505350,8890,8890,8890,8890,0
|
|
20231123,160200,6650505350,8890,8890,8890,8890,0
|
|
20231123,160100,6650505350,8890,8890,8890,8890,0
|
|
20231123,160000,6650505350,8890,8890,8890,8890,0
|
|
20231123,155900,6650505350,8890,8890,8890,8890,0
|
|
20231123,155800,6650505350,8890,8890,8890,8890,0
|
|
20231123,155700,6650505350,8890,8890,8890,8890,0
|
|
20231123,155600,6650505350,8890,8890,8890,8890,0
|
|
20231123,155500,6650505350,8890,8890,8890,8890,0
|
|
20231123,155400,6650505350,8890,8890,8890,8890,0
|
|
20231123,155300,6650505350,8890,8890,8890,8890,0
|
|
20231123,155200,6650505350,8890,8890,8890,8890,0
|
|
20231123,155100,6650505350,8890,8890,8890,8890,0
|
|
20231123,155000,6650505350,8890,8890,8890,8890,0
|
|
20231123,154900,6650505350,8890,8890,8890,8890,0
|
|
20231123,154800,6650505350,8890,8890,8890,8890,0
|
|
20231123,154700,6650505350,8890,8890,8890,8890,0
|
|
20231123,154600,6650505350,8890,8890,8890,8890,0
|
|
20231123,154500,6650505350,8890,8890,8890,8890,0
|
|
20231123,154400,6650505350,8890,8890,8890,8890,0
|
|
20231123,154300,6650505350,8890,8890,8890,8890,0
|
|
20231123,154200,6650505350,8890,8890,8890,8890,0
|
|
20231123,154100,6650505350,8890,8890,8890,8890,0
|
|
20231123,154000,6650505350,8890,8890,8890,8890,0
|
|
20231123,153900,6650505350,8890,8890,8890,8890,21344
|
|
20231123,153800,6650505350,8890,8890,8890,8890,0
|
|
20231123,153700,6650505350,8890,8890,8890,8890,0
|
|
20231123,153600,6650505350,8890,8890,8890,8890,0
|
|
20231123,153500,6650505350,8890,8890,8890,8890,0
|
|
20231123,153400,6650505350,8890,8890,8890,8890,0
|
|
20231123,153300,6650505350,8890,8890,8890,8890,0
|
|
20231123,153200,6650505350,8890,8890,8890,8890,0
|
|
20231123,153100,6650505350,8890,8890,8890,8890,0
|
|
20231123,153000,6650505350,8890,8890,8890,8890,21344
|
|
20231123,152900,6460757190,8890,8890,8890,8890,0
|
|
20231123,152800,6460757190,8890,8890,8890,8890,0
|
|
20231123,152700,6460757190,8890,8890,8890,8890,0
|
|
20231123,152600,6460757190,8890,8890,8890,8890,0
|
|
20231123,152500,6460757190,8890,8890,8890,8890,0
|
|
20231123,152400,6460757190,8890,8890,8890,8890,0
|
|
20231123,152300,6460757190,8890,8890,8890,8890,0
|
|
20231123,152200,6460757190,8890,8890,8890,8890,0
|
|
20231123,152100,6460757190,8890,8890,8890,8890,0
|
|
20231123,152000,6460757190,8890,8890,8890,8890,0
|
|
20231123,151900,6460757190,8890,8890,8890,8880,1435
|
|
20231123,151800,6448004960,8890,8890,8890,8890,576
|
|
20231123,151700,6442884320,8880,8870,8890,8870,4716
|
|
20231123,151600,6400973430,8890,8870,8900,8870,1580
|
|
20231123,151500,6386941790,8870,8880,8900,8870,5218
|
|
20231123,151400,6340607050,8880,8890,8890,8880,958
|
|
20231123,151300,6332091430,8900,8890,8900,8890,289
|
|
20231123,151200,6329522160,8890,8890,8890,8890,529
|
|
20231123,151100,6324819350,8890,8880,8890,8880,619
|
|
20231123,151000,6319317260,8880,8890,8890,8880,626
|
|
20231123,150900,6313752220,8880,8870,8880,8870,4655
|
|
20231123,150800,6272456140,8880,8880,8880,8880,1616
|
|
20231123,150700,6258106060,8890,8900,8900,8880,475
|
|
20231123,150600,6253883650,8900,8900,8900,8900,13
|
|
20231123,150500,6253767950,8890,8880,8890,8880,676
|
|
20231123,150400,6247758440,8890,8890,8890,8890,56
|
|
20231123,150300,6247260600,8880,8890,8890,8880,735
|
|
20231123,150200,6240732700,8880,8890,8890,8880,315
|
|
20231123,150100,6237932380,8890,8910,8910,8890,129
|
|
20231123,150000,6236783590,8910,8900,8910,8890,4176
|
|
20231123,145900,6199609860,8880,8890,8900,8880,730
|
|
20231123,145800,6193120170,8890,8900,8900,8880,1670
|
|
20231123,145700,6178263950,8900,8900,8900,8890,2218
|
|
20231123,145600,6158533760,8900,8890,8900,8890,573
|
|
20231123,145500,6153439560,8890,8880,8890,8880,635
|
|
20231123,145400,6147800740,8880,8880,8880,8870,1889
|
|
20231123,145300,6131044600,8880,8880,8880,8870,898
|
|
20231123,145200,6123070660,8890,8890,8890,8890,0
|
|
20231123,145100,6123070660,8890,8890,8890,8880,519
|
|
20231123,145000,6118461910,8890,8890,8900,8890,215
|
|
20231123,144900,6116549550,8900,8900,8900,8880,1521
|
|
20231123,144800,6103021810,8900,8890,8900,8880,2815
|
|
20231123,144700,6077998460,8890,8880,8890,8880,470
|
|
20231123,144600,6073823160,8890,8890,8890,8890,3
|
|
20231123,144500,6073796490,8890,8880,8890,8880,95
|
|
20231123,144400,6072952840,8880,8890,8890,8880,304
|
|
20231123,144300,6070253230,8890,8890,8890,8890,1080
|
|
20231123,144200,6060652030,8900,8900,8900,8900,10
|
|
20231123,144100,6060563030,8890,8890,8900,8890,213
|
|
20231123,144000,6058669430,8890,8890,8900,8890,465
|
|
20231123,143900,6054535570,8890,8890,8890,8890,1027
|
|
20231123,143800,6045405540,8890,8890,8890,8890,500
|
|
20231123,143700,6040960540,8900,8900,8900,8900,768
|
|
20231123,143600,6034125340,8910,8920,8920,8910,1694
|
|
20231123,143500,6019026340,8920,8920,8930,8920,274
|
|
20231123,143400,6016582250,8920,8920,8920,8920,1
|
|
20231123,143300,6016573330,8930,8930,8930,8920,466
|
|
20231123,143200,6012412950,8910,8910,8910,8910,0
|
|
20231123,143100,6012412950,8910,8910,8920,8910,1874
|
|
20231123,143000,5995697510,8920,8910,8920,8910,501
|
|
20231123,142900,5991233590,8910,8910,8920,8910,171
|
|
20231123,142800,5989709880,8920,8900,8920,8900,300
|
|
20231123,142700,5987035920,8910,8900,8910,8900,5431
|
|
20231123,142600,5938694070,8900,8900,8900,8900,811
|
|
20231123,142500,5931476170,8910,8900,8910,8900,171
|
|
20231123,142400,5929954260,8910,8900,8910,8900,73
|
|
20231123,142300,5929303850,8910,8920,8920,8910,143
|
|
20231123,142200,5928029700,8920,8920,8920,8910,367
|
|
20231123,142100,5924759690,8920,8920,8930,8920,187
|
|
20231123,142000,5923091630,8920,8900,8920,8900,1226
|
|
20231123,141900,5912164920,8910,8910,8910,8910,172
|
|
20231123,141800,5910632400,8910,8920,8930,8910,542
|
|
20231123,141700,5905801100,8920,8940,8940,8910,747
|
|
20231123,141600,5899134890,8940,8930,8940,8930,1844
|
|
20231123,141500,5882663050,8930,8930,8930,8930,433
|
|
20231123,141400,5878796360,8920,8910,8920,8910,222
|
|
20231123,141300,5876816290,8910,8910,8920,8910,1001
|
|
20231123,141200,5867896870,8910,8910,8920,8910,2098
|
|
20231123,141100,5849195850,8910,8920,8930,8910,1294
|
|
20231123,141000,5837642410,8910,8910,8910,8910,66
|
|
20231123,140900,5837054350,8910,8900,8910,8900,129
|
|
20231123,140800,5835904980,8900,8880,8900,8880,2802
|
|
20231123,140700,5810989180,8900,8910,8910,8880,4084
|
|
20231123,140600,5774671700,8910,8900,8910,8890,2130
|
|
20231123,140500,5755710590,8900,8930,8930,8900,3731
|
|
20231123,140400,5722446500,8930,8930,8940,8930,2606
|
|
20231123,140300,5699167100,8930,8930,8930,8930,1913
|
|
20231123,140200,5682084010,8930,8930,8940,8920,1972
|
|
20231123,140100,5664473750,8940,8950,8950,8940,4376
|
|
20231123,140000,5625345360,8950,8920,8950,8910,21796
|
|
20231123,135900,5430762990,8920,8900,8920,8890,9592
|
|
20231123,135800,5345410580,8890,8890,8890,8890,115
|
|
20231123,135700,5344388230,8890,8900,8900,8890,102
|
|
20231123,135600,5343481440,8900,8900,8900,8900,530
|
|
20231123,135500,5338764440,8900,8900,8900,8900,403
|
|
20231123,135400,5335177740,8900,8880,8900,8880,3562
|
|
20231123,135300,5303495560,8880,8880,8880,8880,165
|
|
20231123,135200,5302030360,8880,8870,8880,8860,6791
|
|
20231123,135100,5241819400,8870,8870,8870,8870,103
|
|
20231123,135000,5240905790,8880,8880,8880,8880,212
|
|
20231123,134900,5239023230,8880,8880,8880,8880,191
|
|
20231123,134800,5237327150,8880,8880,8890,8880,622
|
|
20231123,134700,5231801770,8890,8890,8890,8890,235
|
|
20231123,134600,5229712620,8900,8870,8900,8870,10805
|
|
20231123,134500,5133752180,8870,8870,8870,8860,283
|
|
20231123,134400,5131243020,8870,8860,8870,8860,122
|
|
20231123,134300,5130161900,8860,8860,8860,8860,696
|
|
20231123,134200,5123995340,8860,8860,8860,8860,165
|
|
20231123,134100,5122533440,8860,8860,8860,8860,1
|
|
20231123,134000,5122524580,8850,8860,8860,8850,60
|
|
20231123,133900,5121993300,8860,8850,8860,8850,869
|
|
20231123,133800,5114302640,8860,8860,8860,8860,0
|
|
20231123,133700,5114302640,8860,8860,8860,8860,14
|
|
20231123,133600,5114178600,8860,8860,8860,8860,0
|
|
20231123,133500,5114178600,8860,8840,8860,8830,4571
|
|
20231123,133400,5073795090,8840,8850,8850,8840,3076
|
|
20231123,133300,5046574850,8850,8860,8860,8850,989
|
|
20231123,133200,5037813300,8870,8860,8870,8860,11
|
|
20231123,133100,5037715830,8870,8870,8870,8870,10
|
|
20231123,133000,5037627130,8860,8870,8870,8860,917
|
|
20231123,132900,5029493350,8870,8870,8870,8870,10
|
|
20231123,132800,5029404650,8870,8870,8870,8870,0
|
|
20231123,132700,5029404650,8870,8870,8870,8870,1058
|
|
20231123,132600,5020020190,8870,8870,8870,8870,1453
|
|
20231123,132500,5007132080,8880,8880,8880,8880,39
|
|
20231123,132400,5006785760,8880,8880,8880,8880,182
|
|
20231123,132300,5005169600,8880,8880,8880,8870,94
|
|
20231123,132200,5004335400,8880,8860,8880,8860,2364
|
|
20231123,132100,4983369600,8850,8850,8850,8850,400
|
|
20231123,132000,4979829600,8850,8850,8850,8850,102
|
|
20231123,131900,4978926900,8860,8860,8860,8860,858
|
|
20231123,131800,4971325020,8860,8860,8870,8860,37
|
|
20231123,131700,4970997190,8870,8870,8870,8870,177
|
|
20231123,131600,4969427200,8870,8870,8870,8870,10
|
|
20231123,131500,4969338500,8860,8860,8860,8860,0
|
|
20231123,131400,4969338500,8860,8870,8870,8860,468
|
|
20231123,131300,4965191650,8870,8870,8870,8870,1224
|
|
20231123,131200,4954334770,8870,8880,8880,8870,389
|
|
20231123,131100,4950881450,8880,8890,8890,8880,1225
|
|
20231123,131000,4940003010,8890,8900,8900,8890,2947
|
|
20231123,130900,4913803180,8900,8900,8900,8900,138
|
|
20231123,130800,4912574980,8900,8900,8900,8900,224
|
|
20231123,130700,4910581380,8900,8900,8900,8900,974
|
|
20231123,130600,4901912780,8910,8910,8910,8910,0
|
|
20231123,130500,4901912780,8910,8900,8910,8900,1258
|
|
20231123,130400,4890716320,8900,8900,8900,8900,6
|
|
20231123,130300,4890662920,8900,8890,8900,8890,619
|
|
20231123,130200,4885160000,8890,8900,8900,8890,1863
|
|
20231123,130100,4868582800,8910,8910,8910,8900,961
|
|
20231123,130000,4860020830,8910,8910,8910,8910,3393
|
|
20231123,125900,4829789200,8920,8920,8930,8910,470
|
|
20231123,125800,4825598740,8930,8930,8930,8920,1321
|
|
20231123,125700,4813814750,8930,8900,8930,8900,19420
|
|
20231123,125600,4640742580,8900,8900,8900,8900,3
|
|
20231123,125500,4640715880,8890,8890,8890,8880,4030
|
|
20231123,125400,4604917490,8890,8880,8890,8880,685
|
|
20231123,125300,4598834680,8880,8880,8880,8880,12
|
|
20231123,125200,4598728120,8870,8860,8880,8860,948
|
|
20231123,125100,4590319550,8860,8860,8860,8860,114
|
|
20231123,125000,4589309510,8850,8860,8860,8850,123
|
|
20231123,124900,4588219760,8870,8870,8870,8870,0
|
|
20231123,124800,4588219760,8870,8840,8870,8840,400
|
|
20231123,124700,4584674220,8830,8830,8830,8830,864
|
|
20231123,124600,4577045100,8830,8830,8830,8820,1578
|
|
20231123,124500,4563120830,8820,8810,8820,8810,1423
|
|
20231123,124400,4550580200,8810,8840,8840,8810,6657
|
|
20231123,124300,4491858320,8840,8850,8850,8840,1035
|
|
20231123,124200,4482707110,8860,8860,8860,8860,1233
|
|
20231123,124100,4471782730,8860,8850,8860,8850,288
|
|
20231123,124000,4469232930,8850,8850,8860,8850,169
|
|
20231123,123900,4467737270,8860,8850,8860,8850,4222
|
|
20231123,123800,4430350440,8850,8850,8850,8850,50
|
|
20231123,123700,4429907940,8850,8850,8850,8850,236
|
|
20231123,123600,4427819340,8850,8850,8850,8850,57
|
|
20231123,123500,4427314890,8840,8840,8840,8840,100
|
|
20231123,123400,4426430890,8860,8850,8870,8850,112
|
|
20231123,123300,4425439490,8850,8860,8870,8830,9177
|
|
20231123,123200,4344310120,8860,8870,8870,8860,1947
|
|
20231123,123100,4327040680,8870,8870,8870,8870,42
|
|
20231123,123000,4326668140,8870,8870,8870,8870,36
|
|
20231123,122900,4326348820,8880,8870,8880,8870,1147
|
|
20231123,122800,4316172430,8880,8880,8880,8880,0
|
|
20231123,122700,4316172430,8880,8880,8880,8880,263
|
|
20231123,122600,4313836990,8880,8890,8890,8880,821
|
|
20231123,122500,4306546500,8890,8890,8890,8890,0
|
|
20231123,122400,4306546500,8890,8880,8890,8880,79
|
|
20231123,122300,4305844390,8890,8890,8890,8890,5
|
|
20231123,122200,4305799940,8890,8890,8890,8890,501
|
|
20231123,122100,4301346050,8890,8890,8890,8890,27
|
|
20231123,122000,4301106020,8890,8880,8890,8880,33
|
|
20231123,121900,4300812890,8890,8880,8890,8880,300
|
|
20231123,121800,4298146890,8890,8880,8890,8870,958
|
|
20231123,121700,4289638690,8870,8870,8880,8860,736
|
|
20231123,121600,4283110370,8870,8870,8870,8870,507
|
|
20231123,121500,4278613280,8840,8850,8890,8840,2077
|
|
20231123,121400,4260163640,8850,8880,8890,8800,14756
|
|
20231123,121300,4129945880,8890,8890,8890,8880,24
|
|
20231123,121200,4129732720,8890,8870,8890,8870,313
|
|
20231123,121100,4126953180,8880,8880,8880,8880,1096
|
|
20231123,121000,4117220700,8870,8870,8870,8870,10
|
|
20231123,120900,4117132000,8870,8870,8870,8870,801
|
|
20231123,120800,4110027130,8870,8860,8870,8860,3151
|
|
20231123,120700,4082109160,8880,8870,8880,8860,359
|
|
20231123,120600,4078927930,8870,8880,8880,8870,1000
|
|
20231123,120500,4070057380,8890,8880,8900,8870,2395
|
|
20231123,120400,4048777410,8890,8880,8890,8880,1289
|
|
20231123,120300,4037318920,8870,8870,8870,8860,4068
|
|
20231123,120200,4001264030,8860,8880,8880,8860,1660
|
|
20231123,120100,3986540280,8880,8870,8880,8870,1343
|
|
20231123,120000,3974625440,8870,8900,8900,8870,10948
|
|
20231123,115900,3877414460,8900,8900,8910,8900,623
|
|
20231123,115800,3871869470,8910,8910,8910,8910,100
|
|
20231123,115700,3870978470,8910,8910,8910,8910,214
|
|
20231123,115600,3869071730,8910,8910,8920,8910,781
|
|
20231123,115500,3862113000,8910,8910,8920,8910,1479
|
|
20231123,115400,3848934960,8910,8900,8910,8900,2357
|
|
20231123,115300,3827957550,8900,8900,8900,8890,1340
|
|
20231123,115200,3816031750,8900,8910,8910,8900,340
|
|
20231123,115100,3813005740,8910,8890,8910,8890,1266
|
|
20231123,115000,3801733440,8890,8890,8900,8890,5361
|
|
20231123,114900,3754059220,8890,8890,8890,8880,772
|
|
20231123,114800,3747203530,8880,8910,8910,8880,3587
|
|
20231123,114700,3715267770,8920,8870,8920,8870,35496
|
|
20231123,114600,3399726550,8860,8860,8870,8860,1047
|
|
20231123,114500,3390445640,8860,8850,8860,8850,639
|
|
20231123,114400,3384787910,8850,8850,8850,8840,55
|
|
20231123,114300,3384301600,8850,8840,8850,8840,101
|
|
20231123,114200,3383408750,8840,8850,8850,8840,635
|
|
20231123,114100,3377792050,8850,8850,8850,8840,72
|
|
20231123,114000,3377154910,8850,8850,8850,8850,22
|
|
20231123,113900,3376960210,8850,8840,8850,8840,1198
|
|
20231123,113800,3366367890,8850,8850,8850,8850,6
|
|
20231123,113700,3366314790,8850,8860,8860,8850,3225
|
|
20231123,113600,3337748260,8860,8850,8860,8850,432
|
|
20231123,113500,3333924210,8850,8840,8850,8840,5993
|
|
20231123,113400,3280895450,8840,8830,8840,8830,2806
|
|
20231123,113300,3256100510,8830,8810,8830,8810,1186
|
|
20231123,113200,3245639390,8810,8810,8810,8800,588
|
|
20231123,113100,3240459780,8800,8800,8810,8790,144
|
|
20231123,113000,3239192210,8800,8780,8800,8780,12762
|
|
20231123,112900,3126907960,8760,8760,8760,8760,347
|
|
20231123,112800,3123868240,8750,8770,8790,8750,2871
|
|
20231123,112700,3098674220,8770,8770,8770,8770,0
|
|
20231123,112600,3098674220,8770,8760,8770,8760,1142
|
|
20231123,112500,3088669790,8760,8760,8760,8750,450
|
|
20231123,112400,3084727820,8760,8760,8760,8760,136
|
|
20231123,112300,3083536460,8760,8760,8760,8760,0
|
|
20231123,112200,3083536460,8760,8760,8760,8760,346
|
|
20231123,112100,3080505500,8770,8760,8770,8760,1609
|
|
20231123,112000,3066398940,8750,8750,8750,8750,1412
|
|
20231123,111900,3054043940,8760,8750,8760,8750,777
|
|
20231123,111800,3047242990,8750,8750,8760,8750,1840
|
|
20231123,111700,3031141500,8750,8750,8750,8750,256
|
|
20231123,111600,3028901500,8760,8760,8760,8760,1322
|
|
20231123,111500,3017320780,8770,8770,8770,8770,0
|
|
20231123,111400,3017320780,8770,8770,8770,8770,0
|
|
20231123,111300,3017320780,8770,8770,8770,8770,1
|
|
20231123,111200,3017312010,8770,8770,8770,8770,51
|
|
20231123,111100,3016864740,8770,8770,8780,8770,1304
|
|
20231123,111000,3005428500,8780,8780,8780,8780,258
|
|
20231123,110900,3003163260,8780,8780,8780,8780,180
|
|
20231123,110800,3001582860,8770,8780,8780,8770,519
|
|
20231123,110700,2997026060,8790,8790,8790,8780,6
|
|
20231123,110600,2996973350,8780,8770,8790,8770,1137
|
|
20231123,110500,2986991180,8770,8770,8770,8770,6
|
|
20231123,110400,2986938560,8780,8770,8780,8770,693
|
|
20231123,110300,2980859210,8770,8770,8780,8770,17
|
|
20231123,110200,2980710000,8780,8780,8780,8770,8
|
|
20231123,110100,2980639780,8770,8780,8780,8770,26
|
|
20231123,110000,2980411710,8770,8780,8780,8770,34
|
|
20231123,105900,2980113510,8770,8780,8780,8770,757
|
|
20231123,105800,2973468970,8790,8790,8790,8790,18
|
|
20231123,105700,2973310750,8790,8790,8790,8790,149
|
|
20231123,105600,2972001040,8790,8790,8790,8790,4
|
|
20231123,105500,2971965880,8790,8790,8790,8790,201
|
|
20231123,105400,2970199090,8790,8790,8790,8790,457
|
|
20231123,105300,2966182060,8780,8790,8790,8780,616
|
|
20231123,105200,2960771420,8800,8780,8800,8780,3187
|
|
20231123,105100,2932729240,8780,8780,8800,8780,63
|
|
20231123,105000,2932175720,8790,8780,8790,8780,1533
|
|
20231123,104900,2918700770,8780,8760,8780,8760,7663
|
|
20231123,104800,2851477670,8760,8760,8760,8760,2
|
|
20231123,104700,2851460150,8750,8760,8760,8750,253
|
|
20231123,104600,2849243880,8750,8750,8750,8750,500
|
|
20231123,104500,2844868880,8760,8760,8760,8760,52
|
|
20231123,104400,2844413360,8760,8760,8760,8760,99
|
|
20231123,104300,2843546120,8760,8760,8760,8760,120
|
|
20231123,104200,2842494920,8760,8750,8760,8750,65
|
|
20231123,104100,2841925670,8750,8750,8750,8750,490
|
|
20231123,104000,2837638170,8750,8760,8760,8750,486
|
|
20231123,103900,2833380840,8770,8760,8770,8760,57
|
|
20231123,103800,2832881510,8760,8780,8780,8760,1891
|
|
20231123,103700,2816302380,8780,8760,8780,8760,8
|
|
20231123,103600,2816232280,8770,8790,8790,8770,807
|
|
20231123,103500,2809147180,8790,8790,8790,8790,45
|
|
20231123,103400,2808751630,8790,8780,8790,8780,2973
|
|
20231123,103300,2782627410,8780,8780,8780,8780,44
|
|
20231123,103200,2782241090,8760,8760,8760,8760,1
|
|
20231123,103100,2782232330,8780,8780,8780,8780,230
|
|
20231123,103000,2780212930,8780,8790,8790,8780,218
|
|
20231123,102900,2778298740,8790,8780,8790,8780,18
|
|
20231123,102800,2778140680,8780,8780,8790,8780,364
|
|
20231123,102700,2774944750,8780,8770,8780,8770,155
|
|
20231123,102600,2773584480,8760,8770,8780,8750,2084
|
|
20231123,102500,2755327240,8770,8760,8770,8750,371
|
|
20231123,102400,2752077850,8750,8750,8750,8750,3879
|
|
20231123,102300,2718136600,8750,8750,8750,8750,150
|
|
20231123,102200,2716824100,8740,8740,8750,8740,142
|
|
20231123,102100,2715582520,8750,8720,8750,8710,4385
|
|
20231123,102000,2677289230,8720,8720,8720,8720,55
|
|
20231123,101900,2676809630,8720,8710,8720,8710,1020
|
|
20231123,101800,2667925390,8710,8710,8720,8710,692
|
|
20231123,101700,2661897970,8720,8720,8720,8710,78
|
|
20231123,101600,2661218490,8710,8710,8710,8710,2649
|
|
20231123,101500,2638145700,8720,8730,8730,8720,274
|
|
20231123,101400,2635756410,8730,8720,8730,8720,746
|
|
20231123,101300,2629251090,8730,8740,8740,8730,36
|
|
20231123,101200,2628936800,8730,8730,8730,8730,238
|
|
20231123,101100,2626859060,8710,8740,8750,8710,3472
|
|
20231123,101000,2596580170,8750,8740,8750,8740,135
|
|
20231123,100900,2595399460,8740,8750,8750,8740,704
|
|
20231123,100800,2589246190,8750,8740,8750,8740,240
|
|
20231123,100700,2587148580,8740,8740,8740,8740,111
|
|
20231123,100600,2586178440,8750,8740,8750,8740,13
|
|
20231123,100500,2586064710,8750,8760,8760,8740,1376
|
|
20231123,100400,2574023960,8760,8740,8760,8740,678
|
|
20231123,100300,2568094360,8740,8760,8760,8740,1173
|
|
20231123,100200,2557830510,8760,8750,8760,8750,279
|
|
20231123,100100,2555389250,8750,8760,8760,8740,1008
|
|
20231123,100000,2546579230,8740,8740,8740,8730,623
|
|
20231123,095900,2541135090,8730,8740,8740,8730,3375
|
|
20231123,095800,2511650310,8740,8740,8740,8740,1735
|
|
20231123,095700,2496486410,8750,8750,8760,8750,1863
|
|
20231123,095600,2480182600,8750,8770,8770,8750,352
|
|
20231123,095500,2477099090,8770,8770,8770,8760,239
|
|
20231123,095400,2475005270,8760,8760,8760,8760,5
|
|
20231123,095300,2474961470,8760,8740,8760,8740,2432
|
|
20231123,095200,2453700300,8750,8770,8770,8750,3234
|
|
20231123,095100,2425364070,8780,8780,8790,8780,1614
|
|
20231123,095000,2411192450,8790,8800,8800,8780,735
|
|
20231123,094900,2404738610,8790,8780,8790,8780,351
|
|
20231123,094800,2401653330,8770,8760,8770,8760,337
|
|
20231123,094700,2398698070,8760,8750,8780,8750,246
|
|
20231123,094600,2396543990,8750,8770,8770,8750,5666
|
|
20231123,094500,2346955770,8750,8750,8760,8750,1468
|
|
20231123,094400,2334110160,8750,8740,8750,8740,1085
|
|
20231123,094300,2324622100,8740,8740,8740,8730,3081
|
|
20231123,094200,2297696990,8750,8760,8760,8750,1535
|
|
20231123,094100,2284262890,8760,8790,8790,8760,3012
|
|
20231123,094000,2257853450,8790,8790,8790,8780,174
|
|
20231123,093900,2256324490,8770,8820,8820,8770,6738
|
|
20231123,093800,2197062590,8830,8830,8840,8830,3915
|
|
20231123,093700,2162493040,8830,8850,8850,8830,3272
|
|
20231123,093600,2133566830,8860,8840,8880,8820,5385
|
|
20231123,093500,2085873950,8830,8850,8860,8830,5202
|
|
20231123,093400,2039868590,8850,8860,8860,8850,2436
|
|
20231123,093300,2018303940,8860,8830,8860,8820,1951
|
|
20231123,093200,2001065330,8830,8860,8860,8810,2672
|
|
20231123,093100,1977455990,8840,8860,8870,8840,2685
|
|
20231123,093000,1953665580,8860,8790,8900,8780,24613
|
|
20231123,092900,1735597800,8780,8790,8790,8780,2534
|
|
20231123,092800,1713342600,8790,8800,8800,8790,691
|
|
20231123,092700,1707264380,8800,8790,8800,8790,1207
|
|
20231123,092600,1696643590,8800,8790,8800,8790,866
|
|
20231123,092500,1689029530,8790,8800,8800,8780,1001
|
|
20231123,092400,1680231710,8800,8780,8810,8770,2298
|
|
20231123,092300,1660029170,8790,8780,8790,8760,3291
|
|
20231123,092200,1631142710,8780,8780,8800,8770,5571
|
|
20231123,092100,1582265860,8780,8810,8810,8780,2477
|
|
20231123,092000,1560496030,8810,8780,8810,8760,1769
|
|
20231123,091900,1544963950,8770,8800,8800,8770,961
|
|
20231123,091800,1536519970,8800,8830,8880,8800,23714
|
|
20231123,091700,1326621980,8830,8740,8830,8740,26534
|
|
20231123,091600,1092953330,8740,8710,8750,8710,1682
|
|
20231123,091500,1078257010,8710,8720,8720,8700,2802
|
|
20231123,091400,1053867400,8710,8710,8710,8710,1441
|
|
20231123,091300,1041316290,8710,8720,8720,8700,7206
|
|
20231123,091200,978563360,8720,8750,8760,8720,5594
|
|
20231123,091100,929695490,8750,8800,8820,8750,14217
|
|
20231123,091000,804617260,8800,8790,8810,8760,6518
|
|
20231123,090900,747257920,8790,8740,8790,8730,20332
|
|
20231123,090800,568910450,8730,8680,8740,8680,10822
|
|
20231123,090700,474591330,8680,8660,8680,8660,1741
|
|
20231123,090600,459501210,8660,8690,8700,8650,3574
|
|
20231123,090500,428495900,8690,8720,8730,8680,10308
|
|
20231123,090400,338848520,8730,8710,8730,8670,10480
|
|
20231123,090300,247665530,8710,8730,8740,8690,7106
|
|
20231123,090200,185830350,8750,8660,8750,8660,9590
|
|
20231123,090100,102371390,8670,8620,8710,8620,5357
|
|
20231123,090000,55873520,8620,8660,8670,8620,6463
|