644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,194100,3866147150,20650,20650,20650,20650,2324
|
|
20231122,194000,3866147150,20650,20650,20650,20650,0
|
|
20231122,193900,3866147150,20650,20650,20650,20650,0
|
|
20231122,193800,3866147150,20650,20650,20650,20650,0
|
|
20231122,193700,3866147150,20650,20650,20650,20650,0
|
|
20231122,193600,3866147150,20650,20650,20650,20650,0
|
|
20231122,193500,3866147150,20650,20650,20650,20650,0
|
|
20231122,193400,3866147150,20650,20650,20650,20650,0
|
|
20231122,193300,3866147150,20650,20650,20650,20650,0
|
|
20231122,193200,3866147150,20650,20650,20650,20650,0
|
|
20231122,193100,3866147150,20650,20650,20650,20650,0
|
|
20231122,193000,3866147150,20650,20650,20650,20650,0
|
|
20231122,192900,3866147150,20650,20650,20650,20650,0
|
|
20231122,192800,3866147150,20650,20650,20650,20650,0
|
|
20231122,192700,3866147150,20650,20650,20650,20650,0
|
|
20231122,192600,3866147150,20650,20650,20650,20650,0
|
|
20231122,192500,3866147150,20650,20650,20650,20650,0
|
|
20231122,192400,3866147150,20650,20650,20650,20650,0
|
|
20231122,192300,3866147150,20650,20650,20650,20650,0
|
|
20231122,192200,3866147150,20650,20650,20650,20650,0
|
|
20231122,192100,3866147150,20650,20650,20650,20650,0
|
|
20231122,192000,3866147150,20650,20650,20650,20650,0
|
|
20231122,191900,3866147150,20650,20650,20650,20650,0
|
|
20231122,191800,3866147150,20650,20650,20650,20650,0
|
|
20231122,191700,3866147150,20650,20650,20650,20650,0
|
|
20231122,191600,3866147150,20650,20650,20650,20650,0
|
|
20231122,191500,3866147150,20650,20650,20650,20650,0
|
|
20231122,191400,3866147150,20650,20650,20650,20650,0
|
|
20231122,191300,3866147150,20650,20650,20650,20650,0
|
|
20231122,191200,3866147150,20650,20650,20650,20650,0
|
|
20231122,191100,3866147150,20650,20650,20650,20650,2324
|
|
20231122,191000,3866147150,20650,20650,20650,20650,0
|
|
20231122,190900,3866147150,20650,20650,20650,20650,0
|
|
20231122,190800,3866147150,20650,20650,20650,20650,0
|
|
20231122,190700,3866147150,20650,20650,20650,20650,0
|
|
20231122,190600,3866147150,20650,20650,20650,20650,0
|
|
20231122,190500,3866147150,20650,20650,20650,20650,0
|
|
20231122,190400,3866147150,20650,20650,20650,20650,0
|
|
20231122,190300,3866147150,20650,20650,20650,20650,0
|
|
20231122,190200,3866147150,20650,20650,20650,20650,0
|
|
20231122,190100,3866147150,20650,20650,20650,20650,0
|
|
20231122,190000,3866147150,20650,20650,20650,20650,0
|
|
20231122,185900,3866147150,20650,20650,20650,20650,0
|
|
20231122,185800,3866147150,20650,20650,20650,20650,0
|
|
20231122,185700,3866147150,20650,20650,20650,20650,0
|
|
20231122,185600,3866147150,20650,20650,20650,20650,0
|
|
20231122,185500,3866147150,20650,20650,20650,20650,0
|
|
20231122,185400,3866147150,20650,20650,20650,20650,0
|
|
20231122,185300,3866147150,20650,20650,20650,20650,0
|
|
20231122,185200,3866147150,20650,20650,20650,20650,0
|
|
20231122,185100,3866147150,20650,20650,20650,20650,0
|
|
20231122,185000,3866147150,20650,20650,20650,20650,0
|
|
20231122,184900,3866147150,20650,20650,20650,20650,0
|
|
20231122,184800,3866147150,20650,20650,20650,20650,0
|
|
20231122,184700,3866147150,20650,20650,20650,20650,0
|
|
20231122,184600,3866147150,20650,20650,20650,20650,0
|
|
20231122,184500,3866147150,20650,20650,20650,20650,0
|
|
20231122,184400,3866147150,20650,20650,20650,20650,0
|
|
20231122,184300,3866147150,20650,20650,20650,20650,0
|
|
20231122,184200,3866147150,20650,20650,20650,20650,0
|
|
20231122,184100,3866147150,20650,20650,20650,20650,2324
|
|
20231122,184000,3866147150,20650,20650,20650,20650,0
|
|
20231122,183900,3866147150,20650,20650,20650,20650,0
|
|
20231122,183800,3866147150,20650,20650,20650,20650,0
|
|
20231122,183700,3866147150,20650,20650,20650,20650,0
|
|
20231122,183600,3866147150,20650,20650,20650,20650,0
|
|
20231122,183500,3866147150,20650,20650,20650,20650,0
|
|
20231122,183400,3866147150,20650,20650,20650,20650,0
|
|
20231122,183300,3866147150,20650,20650,20650,20650,0
|
|
20231122,183200,3866147150,20650,20650,20650,20650,0
|
|
20231122,183100,3866147150,20650,20650,20650,20650,0
|
|
20231122,183000,3866147150,20650,20650,20650,20650,0
|
|
20231122,182900,3866147150,20650,20650,20650,20650,0
|
|
20231122,182800,3866147150,20650,20650,20650,20650,0
|
|
20231122,182700,3866147150,20650,20650,20650,20650,0
|
|
20231122,182600,3866147150,20650,20650,20650,20650,0
|
|
20231122,182500,3866147150,20650,20650,20650,20650,0
|
|
20231122,182400,3866147150,20650,20650,20650,20650,0
|
|
20231122,182300,3866147150,20650,20650,20650,20650,0
|
|
20231122,182200,3866147150,20650,20650,20650,20650,0
|
|
20231122,182100,3866147150,20650,20650,20650,20650,0
|
|
20231122,182000,3866147150,20650,20650,20650,20650,0
|
|
20231122,181900,3866147150,20650,20650,20650,20650,0
|
|
20231122,181800,3866147150,20650,20650,20650,20650,0
|
|
20231122,181700,3866147150,20650,20650,20650,20650,0
|
|
20231122,181600,3866147150,20650,20650,20650,20650,0
|
|
20231122,181500,3866147150,20650,20650,20650,20650,0
|
|
20231122,181400,3866147150,20650,20650,20650,20650,0
|
|
20231122,181300,3866147150,20650,20650,20650,20650,0
|
|
20231122,181200,3866147150,20650,20650,20650,20650,0
|
|
20231122,181100,3866147150,20650,20650,20650,20650,2324
|
|
20231122,181000,3866147150,20650,20650,20650,20650,0
|
|
20231122,180900,3866147150,20650,20650,20650,20650,0
|
|
20231122,180800,3866147150,20650,20650,20650,20650,0
|
|
20231122,180700,3866147150,20650,20650,20650,20650,0
|
|
20231122,180600,3866147150,20650,20650,20650,20650,0
|
|
20231122,180500,3866147150,20650,20650,20650,20650,0
|
|
20231122,180400,3866147150,20650,20650,20650,20650,0
|
|
20231122,180300,3866147150,20650,20650,20650,20650,0
|
|
20231122,180200,3866147150,20650,20650,20650,20650,0
|
|
20231122,180100,3866147150,20650,20650,20650,20650,0
|
|
20231122,180000,3866147150,20650,20650,20650,20650,0
|
|
20231122,175900,3866147150,20650,20650,20650,20650,0
|
|
20231122,175800,3866147150,20650,20650,20650,20650,0
|
|
20231122,175700,3866147150,20650,20650,20650,20650,0
|
|
20231122,175600,3866147150,20650,20650,20650,20650,0
|
|
20231122,175500,3866147150,20650,20650,20650,20650,0
|
|
20231122,175400,3866147150,20650,20650,20650,20650,0
|
|
20231122,175300,3866147150,20650,20650,20650,20650,0
|
|
20231122,175200,3866147150,20650,20650,20650,20650,0
|
|
20231122,175100,3866147150,20650,20650,20650,20650,0
|
|
20231122,175000,3866147150,20650,20650,20650,20650,0
|
|
20231122,174900,3866147150,20650,20650,20650,20650,0
|
|
20231122,174800,3866147150,20650,20650,20650,20650,0
|
|
20231122,174700,3866147150,20650,20650,20650,20650,0
|
|
20231122,174600,3866147150,20650,20650,20650,20650,0
|
|
20231122,174500,3866147150,20650,20650,20650,20650,0
|
|
20231122,174400,3866147150,20650,20650,20650,20650,0
|
|
20231122,174300,3866147150,20650,20650,20650,20650,0
|
|
20231122,174200,3866147150,20650,20650,20650,20650,0
|
|
20231122,174100,3866147150,20650,20650,20650,20650,2324
|
|
20231122,174000,3866147150,20650,20650,20650,20650,0
|
|
20231122,173900,3866147150,20650,20650,20650,20650,0
|
|
20231122,173800,3866147150,20650,20650,20650,20650,0
|
|
20231122,173700,3866147150,20650,20650,20650,20650,0
|
|
20231122,173600,3866147150,20650,20650,20650,20650,0
|
|
20231122,173500,3866147150,20650,20650,20650,20650,0
|
|
20231122,173400,3866147150,20650,20650,20650,20650,0
|
|
20231122,173300,3866147150,20650,20650,20650,20650,0
|
|
20231122,173200,3866147150,20650,20650,20650,20650,0
|
|
20231122,173100,3866147150,20650,20650,20650,20650,0
|
|
20231122,173000,3866147150,20650,20650,20650,20650,0
|
|
20231122,172900,3866147150,20650,20650,20650,20650,0
|
|
20231122,172800,3866147150,20650,20650,20650,20650,0
|
|
20231122,172700,3866147150,20650,20650,20650,20650,0
|
|
20231122,172600,3866147150,20650,20650,20650,20650,0
|
|
20231122,172500,3866147150,20650,20650,20650,20650,0
|
|
20231122,172400,3866147150,20650,20650,20650,20650,0
|
|
20231122,172300,3866147150,20650,20650,20650,20650,0
|
|
20231122,172200,3866147150,20650,20650,20650,20650,0
|
|
20231122,172100,3866147150,20650,20650,20650,20650,0
|
|
20231122,172000,3866147150,20650,20650,20650,20650,0
|
|
20231122,171900,3866147150,20650,20650,20650,20650,0
|
|
20231122,171800,3866147150,20650,20650,20650,20650,0
|
|
20231122,171700,3866147150,20650,20650,20650,20650,0
|
|
20231122,171600,3866147150,20650,20650,20650,20650,0
|
|
20231122,171500,3866147150,20650,20650,20650,20650,0
|
|
20231122,171400,3866147150,20650,20650,20650,20650,0
|
|
20231122,171300,3866147150,20650,20650,20650,20650,0
|
|
20231122,171200,3866147150,20650,20650,20650,20650,0
|
|
20231122,171100,3866147150,20650,20650,20650,20650,2324
|
|
20231122,171000,3866147150,20650,20650,20650,20650,0
|
|
20231122,170900,3866147150,20650,20650,20650,20650,0
|
|
20231122,170800,3866147150,20650,20650,20650,20650,0
|
|
20231122,170700,3866147150,20650,20650,20650,20650,0
|
|
20231122,170600,3866147150,20650,20650,20650,20650,0
|
|
20231122,170500,3866147150,20650,20650,20650,20650,0
|
|
20231122,170400,3866147150,20650,20650,20650,20650,0
|
|
20231122,170300,3866147150,20650,20650,20650,20650,0
|
|
20231122,170200,3866147150,20650,20650,20650,20650,0
|
|
20231122,170100,3866147150,20650,20650,20650,20650,0
|
|
20231122,170000,3866147150,20650,20650,20650,20650,0
|
|
20231122,165900,3866147150,20650,20650,20650,20650,0
|
|
20231122,165800,3866147150,20650,20650,20650,20650,0
|
|
20231122,165700,3866147150,20650,20650,20650,20650,0
|
|
20231122,165600,3866147150,20650,20650,20650,20650,0
|
|
20231122,165500,3866147150,20650,20650,20650,20650,0
|
|
20231122,165400,3866147150,20650,20650,20650,20650,0
|
|
20231122,165300,3866147150,20650,20650,20650,20650,0
|
|
20231122,165200,3866147150,20650,20650,20650,20650,0
|
|
20231122,165100,3866147150,20650,20650,20650,20650,0
|
|
20231122,165000,3866147150,20650,20650,20650,20650,0
|
|
20231122,164900,3866147150,20650,20650,20650,20650,0
|
|
20231122,164800,3866147150,20650,20650,20650,20650,0
|
|
20231122,164700,3866147150,20650,20650,20650,20650,0
|
|
20231122,164600,3866147150,20650,20650,20650,20650,0
|
|
20231122,164500,3866147150,20650,20650,20650,20650,0
|
|
20231122,164400,3866147150,20650,20650,20650,20650,0
|
|
20231122,164300,3866147150,20650,20650,20650,20650,0
|
|
20231122,164200,3866147150,20650,20650,20650,20650,0
|
|
20231122,164100,3866147150,20650,20650,20650,20650,2324
|
|
20231122,164000,3866147150,20650,20650,20650,20650,0
|
|
20231122,163900,3866147150,20650,20650,20650,20650,0
|
|
20231122,163800,3866147150,20650,20650,20650,20650,0
|
|
20231122,163700,3866147150,20650,20650,20650,20650,0
|
|
20231122,163600,3866147150,20650,20650,20650,20650,0
|
|
20231122,163500,3866147150,20650,20650,20650,20650,0
|
|
20231122,163400,3866147150,20650,20650,20650,20650,0
|
|
20231122,163300,3866147150,20650,20650,20650,20650,0
|
|
20231122,163200,3866147150,20650,20650,20650,20650,0
|
|
20231122,163100,3866147150,20650,20650,20650,20650,0
|
|
20231122,163000,3866147150,20650,20650,20650,20650,0
|
|
20231122,162900,3866147150,20650,20650,20650,20650,0
|
|
20231122,162800,3866147150,20650,20650,20650,20650,0
|
|
20231122,162700,3866147150,20650,20650,20650,20650,0
|
|
20231122,162600,3866147150,20650,20650,20650,20650,0
|
|
20231122,162500,3866147150,20650,20650,20650,20650,0
|
|
20231122,162400,3866147150,20650,20650,20650,20650,0
|
|
20231122,162300,3866147150,20650,20650,20650,20650,0
|
|
20231122,162200,3866147150,20650,20650,20650,20650,0
|
|
20231122,162100,3866147150,20650,20650,20650,20650,0
|
|
20231122,162000,3866147150,20650,20650,20650,20650,0
|
|
20231122,161900,3866147150,20650,20650,20650,20650,0
|
|
20231122,161800,3866147150,20650,20650,20650,20650,0
|
|
20231122,161700,3866147150,20650,20650,20650,20650,0
|
|
20231122,161600,3866147150,20650,20650,20650,20650,0
|
|
20231122,161500,3866147150,20650,20650,20650,20650,0
|
|
20231122,161400,3866147150,20650,20650,20650,20650,0
|
|
20231122,161300,3866147150,20650,20650,20650,20650,0
|
|
20231122,161200,3866147150,20650,20650,20650,20650,0
|
|
20231122,161100,3866147150,20650,20650,20650,20650,2324
|
|
20231122,161000,3866147150,20650,20650,20650,20650,0
|
|
20231122,160900,3866147150,20650,20650,20650,20650,0
|
|
20231122,160800,3866147150,20650,20650,20650,20650,0
|
|
20231122,160700,3866147150,20650,20650,20650,20650,0
|
|
20231122,160600,3866147150,20650,20650,20650,20650,0
|
|
20231122,160500,3866147150,20650,20650,20650,20650,0
|
|
20231122,160400,3866147150,20650,20650,20650,20650,0
|
|
20231122,160300,3866147150,20650,20650,20650,20650,0
|
|
20231122,160200,3866147150,20650,20650,20650,20650,0
|
|
20231122,160100,3866147150,20650,20650,20650,20650,0
|
|
20231122,160000,3866147150,20650,20650,20650,20650,0
|
|
20231122,155900,3866147150,20650,20650,20650,20650,0
|
|
20231122,155800,3866147150,20650,20650,20650,20650,0
|
|
20231122,155700,3866147150,20650,20650,20650,20650,0
|
|
20231122,155600,3866147150,20650,20650,20650,20650,0
|
|
20231122,155500,3866147150,20650,20650,20650,20650,0
|
|
20231122,155400,3866147150,20650,20650,20650,20650,0
|
|
20231122,155300,3866147150,20650,20650,20650,20650,0
|
|
20231122,155200,3866147150,20650,20650,20650,20650,0
|
|
20231122,155100,3866147150,20650,20650,20650,20650,0
|
|
20231122,155000,3866147150,20650,20650,20650,20650,0
|
|
20231122,154900,3866147150,20650,20650,20650,20650,0
|
|
20231122,154800,3866147150,20650,20650,20650,20650,0
|
|
20231122,154700,3866147150,20650,20650,20650,20650,0
|
|
20231122,154600,3866147150,20650,20650,20650,20650,0
|
|
20231122,154500,3866147150,20650,20650,20650,20650,0
|
|
20231122,154400,3866147150,20650,20650,20650,20650,0
|
|
20231122,154300,3866147150,20650,20650,20650,20650,0
|
|
20231122,154200,3866147150,20650,20650,20650,20650,0
|
|
20231122,154100,3866147150,20650,20650,20650,20650,2324
|
|
20231122,154000,3866147150,20650,20650,20650,20650,0
|
|
20231122,153900,3866147150,20650,20650,20650,20650,0
|
|
20231122,153800,3866147150,20650,20650,20650,20650,0
|
|
20231122,153700,3866147150,20650,20650,20650,20650,0
|
|
20231122,153600,3866147150,20650,20650,20650,20650,0
|
|
20231122,153500,3866147150,20650,20650,20650,20650,0
|
|
20231122,153400,3866147150,20650,20650,20650,20650,0
|
|
20231122,153300,3866147150,20650,20650,20650,20650,0
|
|
20231122,153200,3866147150,20650,20650,20650,20650,0
|
|
20231122,153100,3866147150,20650,20650,20650,20650,0
|
|
20231122,153000,3866147150,20650,20650,20650,20650,2324
|
|
20231122,152900,3818156550,20650,20650,20650,20650,0
|
|
20231122,152800,3818156550,20650,20650,20650,20650,0
|
|
20231122,152700,3818156550,20650,20650,20650,20650,0
|
|
20231122,152600,3818156550,20650,20650,20650,20650,0
|
|
20231122,152500,3818156550,20650,20650,20650,20650,0
|
|
20231122,152400,3818156550,20650,20650,20650,20650,0
|
|
20231122,152300,3818156550,20650,20650,20650,20650,0
|
|
20231122,152200,3818156550,20650,20650,20650,20650,0
|
|
20231122,152100,3818156550,20650,20650,20650,20650,0
|
|
20231122,152000,3818156550,20650,20650,20650,20650,0
|
|
20231122,151900,3818156550,20650,20750,20800,20600,4274
|
|
20231122,151800,3729921550,20750,20700,20750,20700,1858
|
|
20231122,151700,3691384450,20700,20750,20750,20700,36
|
|
20231122,151600,3690637550,20750,20700,20750,20700,386
|
|
20231122,151500,3682632450,20750,20700,20750,20700,53
|
|
20231122,151400,3681535250,20750,20700,20750,20700,189
|
|
20231122,151300,3677622050,20700,20700,20700,20650,1692
|
|
20231122,151200,3642669050,20700,20650,20700,20650,589
|
|
20231122,151100,3630505900,20650,20700,20700,20650,247
|
|
20231122,151000,3625393850,20700,20700,20750,20700,91
|
|
20231122,150900,3623510050,20750,20750,20750,20700,263
|
|
20231122,150800,3618065700,20750,20700,20750,20650,96
|
|
20231122,150700,3616081100,20650,20650,20700,20650,1325
|
|
20231122,150600,3588658850,20700,20650,20700,20650,8
|
|
20231122,150500,3588493450,20650,20700,20700,20650,20
|
|
20231122,150400,3588079700,20650,20650,20700,20650,13
|
|
20231122,150300,3587811000,20650,20700,20700,20650,239
|
|
20231122,150200,3582864550,20750,20750,20750,20700,603
|
|
20231122,150100,3570352500,20700,20750,20750,20700,59
|
|
20231122,150000,3569128650,20750,20700,20750,20700,44
|
|
20231122,145900,3568217600,20700,20700,20700,20700,22
|
|
20231122,145800,3567762200,20750,20700,20750,20700,423
|
|
20231122,145700,3559005850,20700,20750,20750,20700,402
|
|
20231122,145600,3550666850,20750,20700,20750,20700,5
|
|
20231122,145500,3550563300,20700,20750,20750,20650,258
|
|
20231122,145400,3545222800,20700,20750,20750,20700,156
|
|
20231122,145300,3541993300,20750,20700,20750,20700,330
|
|
20231122,145200,3535160700,20750,20700,20750,20700,370
|
|
20231122,145100,3527500100,20750,20650,20750,20650,2429
|
|
20231122,145000,3477221750,20650,20700,20700,20650,9
|
|
20231122,144900,3477035700,20650,20700,20700,20650,339
|
|
20231122,144800,3470035200,20700,20650,20700,20650,66
|
|
20231122,144700,3468669750,20700,20650,20700,20650,72
|
|
20231122,144600,3467182900,20650,20650,20700,20650,91
|
|
20231122,144500,3465303700,20650,20650,20700,20650,135
|
|
20231122,144400,3462515900,20650,20700,20700,20650,9
|
|
20231122,144300,3462330000,20650,20700,20700,20650,197
|
|
20231122,144200,3458261800,20700,20650,20700,20650,9
|
|
20231122,144100,3458075850,20700,20650,20700,20650,248
|
|
20231122,144000,3452952550,20700,20650,20700,20650,20
|
|
20231122,143900,3452539250,20700,20650,20700,20650,75
|
|
20231122,143800,3450989350,20700,20650,20700,20650,57
|
|
20231122,143700,3449809850,20650,20650,20650,20650,19
|
|
20231122,143600,3449417500,20700,20700,20700,20650,15
|
|
20231122,143500,3449107200,20700,20650,20700,20600,120
|
|
20231122,143400,3446629850,20700,20700,20700,20600,18
|
|
20231122,143300,3446257650,20700,20650,20700,20600,10
|
|
20231122,143200,3446051200,20600,20700,20700,20600,15
|
|
20231122,143100,3445741500,20700,20650,20700,20600,448
|
|
20231122,143000,3436491150,20650,20650,20650,20600,24
|
|
20231122,142900,3435995750,20650,20700,20700,20600,698
|
|
20231122,142800,3421614150,20600,20700,20700,20600,2259
|
|
20231122,142700,3375074000,20700,20700,20700,20650,900
|
|
20231122,142600,3356488900,20650,20700,20700,20650,434
|
|
20231122,142500,3347526750,20700,20700,20700,20650,36
|
|
20231122,142400,3346781750,20650,20700,20700,20650,36
|
|
20231122,142300,3346038300,20650,20650,20700,20650,1530
|
|
20231122,142200,3314443700,20700,20700,20700,20650,16
|
|
20231122,142100,3314112800,20750,20700,20750,20700,668
|
|
20231122,142000,3300284800,20700,20700,20750,20700,319
|
|
20231122,141900,3293681450,20700,20700,20750,20700,1488
|
|
20231122,141800,3262879700,20700,20700,20700,20650,78
|
|
20231122,141700,3261265350,20650,20650,20700,20650,167
|
|
20231122,141600,3257816600,20700,20700,20700,20650,328
|
|
20231122,141500,3251027200,20700,20650,20700,20650,71
|
|
20231122,141400,3249561000,20700,20700,20700,20650,88
|
|
20231122,141300,3247739600,20700,20650,20700,20650,738
|
|
20231122,141200,3232463250,20700,20650,20750,20650,152
|
|
20231122,141100,3229322700,20750,20700,20750,20600,1172
|
|
20231122,141000,3205063400,20700,20700,20700,20650,36
|
|
20231122,140900,3204318600,20650,20600,20700,20600,243
|
|
20231122,140800,3199292150,20700,20650,20700,20600,274
|
|
20231122,140700,3193633900,20650,20650,20650,20600,35
|
|
20231122,140600,3192911400,20700,20650,20700,20600,2051
|
|
20231122,140500,3150457700,20650,20650,20650,20600,930
|
|
20231122,140400,3131253400,20600,20600,20600,20600,989
|
|
20231122,140300,3110880000,20600,20600,20650,20600,27
|
|
20231122,140200,3110323750,20650,20600,20650,20600,8
|
|
20231122,140100,3110158800,20650,20600,20650,20600,31
|
|
20231122,140000,3109518900,20600,20600,20650,20600,11
|
|
20231122,135900,3109292150,20650,20600,20650,20600,142
|
|
20231122,135800,3106360900,20600,20600,20600,20600,4
|
|
20231122,135700,3106278500,20600,20650,20650,20600,96
|
|
20231122,135600,3104296500,20650,20650,20650,20600,262
|
|
20231122,135500,3098886450,20650,20600,20650,20600,81
|
|
20231122,135400,3097217750,20700,20700,20700,20700,0
|
|
20231122,135300,3097217750,20700,20650,20700,20600,1843
|
|
20231122,135200,3059250600,20700,20650,20700,20650,66
|
|
20231122,135100,3057887650,20650,20650,20700,20600,395
|
|
20231122,135000,3049727950,20650,20650,20650,20650,54
|
|
20231122,134900,3048612850,20650,20650,20700,20650,196
|
|
20231122,134800,3044565250,20650,20650,20700,20650,1936
|
|
20231122,134700,3004586500,20650,20600,20650,20600,3266
|
|
20231122,134600,2937306650,20600,20650,20650,20600,702
|
|
20231122,134500,2922845400,20650,20650,20650,20650,0
|
|
20231122,134400,2922845400,20650,20600,20650,20600,255
|
|
20231122,134300,2917591900,20650,20600,20650,20600,56
|
|
20231122,134200,2916438250,20600,20600,20600,20600,81
|
|
20231122,134100,2914769650,20650,20600,20650,20600,51
|
|
20231122,134000,2913719000,20650,20600,20650,20600,287
|
|
20231122,133900,2907806550,20650,20600,20650,20600,306
|
|
20231122,133800,2901502700,20600,20650,20650,20600,22
|
|
20231122,133700,2901049450,20650,20600,20650,20550,333
|
|
20231122,133600,2894198750,20650,20650,20650,20650,57
|
|
20231122,133500,2893021700,20650,20550,20650,20550,255
|
|
20231122,133400,2887769300,20650,20600,20650,20600,1219
|
|
20231122,133300,2862657650,20600,20600,20600,20600,20
|
|
20231122,133200,2862245650,20600,20600,20600,20600,85
|
|
20231122,133100,2860494650,20550,20600,20600,20550,37
|
|
20231122,133000,2859733750,20600,20600,20600,20550,81
|
|
20231122,132900,2858065200,20600,20600,20600,20600,1075
|
|
20231122,132800,2835920200,20600,20550,20600,20550,2
|
|
20231122,132700,2835879050,20600,20500,20600,20500,471
|
|
20231122,132600,2826221050,20650,20550,20650,20550,807
|
|
20231122,132500,2809617000,20550,20550,20550,20550,50
|
|
20231122,132400,2808589500,20600,20600,20600,20600,49
|
|
20231122,132300,2807580100,20600,20600,20600,20550,19
|
|
20231122,132200,2807189550,20550,20600,20600,20550,361
|
|
20231122,132100,2799768000,20600,20600,20600,20600,59
|
|
20231122,132000,2798552600,20600,20600,20600,20600,2075
|
|
20231122,131900,2755807600,20600,20500,20600,20500,18
|
|
20231122,131800,2755438500,20550,20550,20550,20500,114
|
|
20231122,131700,2753095850,20550,20500,20550,20500,140
|
|
20231122,131600,2750220350,20550,20500,20550,20500,109
|
|
20231122,131500,2747985000,20500,20500,20500,20500,39
|
|
20231122,131400,2747185500,20550,20550,20550,20550,19
|
|
20231122,131300,2746795050,20600,20550,20600,20550,89
|
|
20231122,131200,2744966050,20550,20550,20550,20550,697
|
|
20231122,131100,2730642700,20550,20600,20600,20550,23
|
|
20231122,131000,2730169900,20550,20550,20600,20550,636
|
|
20231122,130900,2717093400,20550,20600,20600,20550,26
|
|
20231122,130800,2716557850,20600,20600,20600,20600,1
|
|
20231122,130700,2716537250,20600,20550,20600,20500,262
|
|
20231122,130600,2711153900,20550,20550,20550,20500,509
|
|
20231122,130500,2700694000,20550,20550,20550,20550,716
|
|
20231122,130400,2685980200,20550,20550,20550,20550,5
|
|
20231122,130300,2685877450,20550,20500,20550,20500,18
|
|
20231122,130200,2685508400,20550,20500,20550,20500,153
|
|
20231122,130100,2682371750,20600,20600,20600,20550,1201
|
|
20231122,130000,2657690650,20600,20600,20600,20600,101
|
|
20231122,125900,2655610050,20550,20550,20600,20550,219
|
|
20231122,125800,2651107100,20600,20550,20600,20550,56
|
|
20231122,125700,2649953550,20600,20600,20600,20600,269
|
|
20231122,125600,2644412150,20600,20550,20600,20550,284
|
|
20231122,125500,2638563650,20550,20550,20550,20550,517
|
|
20231122,125400,2627939300,20600,20600,20600,20550,22
|
|
20231122,125300,2627486150,20550,20500,20550,20500,629
|
|
20231122,125200,2614562700,20600,20600,20600,20600,0
|
|
20231122,125100,2614562700,20600,20600,20600,20600,1
|
|
20231122,125000,2614542100,20500,20550,20550,20500,322
|
|
20231122,124900,2607925900,20550,20550,20550,20500,122
|
|
20231122,124800,2605423800,20550,20550,20550,20550,1
|
|
20231122,124700,2605403250,20500,20550,20600,20500,440
|
|
20231122,124600,2596374550,20550,20550,20550,20550,248
|
|
20231122,124500,2591278150,20600,20600,20600,20600,11
|
|
20231122,124400,2591051550,20600,20600,20600,20600,20
|
|
20231122,124300,2590639550,20600,20600,20600,20550,20
|
|
20231122,124200,2590228050,20550,20600,20600,20550,20
|
|
20231122,124100,2589816850,20650,20600,20650,20550,2104
|
|
20231122,124000,2546479950,20650,20650,20650,20650,15
|
|
20231122,123900,2546170200,20650,20600,20650,20600,101
|
|
20231122,123800,2544089550,20600,20600,20650,20600,53
|
|
20231122,123700,2542997200,20650,20650,20650,20650,0
|
|
20231122,123600,2542997200,20650,20650,20650,20650,1
|
|
20231122,123500,2542976550,20600,20600,20600,20600,0
|
|
20231122,123400,2542976550,20600,20600,20650,20600,713
|
|
20231122,123300,2528288700,20650,20650,20650,20600,239
|
|
20231122,123200,2523355250,20650,20650,20650,20650,290
|
|
20231122,123100,2517366750,20700,20700,20700,20700,3
|
|
20231122,123000,2517304650,20600,20600,20650,20600,45
|
|
20231122,122900,2516377500,20700,20700,20700,20650,115
|
|
20231122,122800,2514002150,20700,20700,20700,20700,0
|
|
20231122,122700,2514002150,20700,20700,20700,20600,12
|
|
20231122,122600,2513753850,20600,20650,20650,20600,57
|
|
20231122,122500,2512577600,20650,20700,20700,20650,2322
|
|
20231122,122400,2464512250,20700,20700,20700,20700,127
|
|
20231122,122300,2461883350,20650,20650,20650,20650,1002
|
|
20231122,122200,2441192050,20600,20600,20650,20600,1403
|
|
20231122,122100,2412289750,20600,20600,20600,20550,613
|
|
20231122,122000,2399670500,20600,20600,20600,20600,151
|
|
20231122,121900,2396559900,20550,20600,20600,20550,266
|
|
20231122,121800,2391092550,20550,20600,20600,20550,218
|
|
20231122,121700,2386602600,20550,20600,20600,20550,481
|
|
20231122,121600,2376694050,20600,20600,20600,20600,1
|
|
20231122,121500,2376673450,20550,20550,20550,20550,0
|
|
20231122,121400,2376673450,20550,20600,20600,20550,18
|
|
20231122,121300,2376303500,20550,20550,20550,20550,1
|
|
20231122,121200,2376282950,20600,20600,20600,20600,1
|
|
20231122,121100,2376262350,20600,20600,20600,20600,241
|
|
20231122,121000,2371297750,20550,20600,20600,20550,175
|
|
20231122,120900,2367701450,20600,20600,20600,20550,60
|
|
20231122,120800,2366465500,20600,20600,20600,20600,55
|
|
20231122,120700,2365332500,20600,20600,20600,20600,5
|
|
20231122,120600,2365229500,20550,20600,20600,20550,19
|
|
20231122,120500,2364838950,20550,20550,20550,20550,1383
|
|
20231122,120400,2336418300,20550,20550,20550,20550,5
|
|
20231122,120300,2336315550,20500,20500,20500,20500,194
|
|
20231122,120200,2332338550,20550,20550,20550,20500,233
|
|
20231122,120100,2327551850,20550,20600,20600,20550,31
|
|
20231122,120000,2326914750,20550,20600,20600,20550,309
|
|
20231122,115900,2320564450,20550,20550,20600,20550,87
|
|
20231122,115800,2318776500,20550,20600,20600,20550,18
|
|
20231122,115700,2318406550,20550,20550,20600,20550,30
|
|
20231122,115600,2317789800,20600,20600,20600,20600,100
|
|
20231122,115500,2315729800,20600,20600,20600,20600,20
|
|
20231122,115400,2315317800,20600,20600,20600,20550,123
|
|
20231122,115300,2312789600,20600,20550,20600,20550,53
|
|
20231122,115200,2311700300,20600,20550,20600,20500,289
|
|
20231122,115100,2305761700,20600,20550,20600,20550,291
|
|
20231122,115000,2299781500,20550,20500,20550,20500,29
|
|
20231122,114900,2299186950,20550,20500,20550,20500,147
|
|
20231122,114800,2296173350,20550,20550,20550,20550,4
|
|
20231122,114700,2296091150,20550,20550,20550,20550,6
|
|
20231122,114600,2295967850,20600,20600,20600,20500,31
|
|
20231122,114500,2295331450,20550,20550,20600,20550,288
|
|
20231122,114400,2289412800,20550,20600,20600,20550,677
|
|
20231122,114300,2275494400,20600,20600,20650,20600,106
|
|
20231122,114200,2273310700,20600,20600,20650,20550,177
|
|
20231122,114100,2269664750,20600,20650,20650,20600,278
|
|
20231122,114000,2263936850,20700,20650,20700,20650,94
|
|
20231122,113900,2261992650,20650,20600,20650,20600,768
|
|
20231122,113800,2246147600,20650,20700,20700,20550,148
|
|
20231122,113700,2243096650,20800,20450,20950,20400,12261
|
|
20231122,113600,1989307100,20450,20400,20450,20400,379
|
|
20231122,113500,1981573300,20450,20500,20500,20450,541
|
|
20231122,113400,1970509650,20500,20450,20500,20450,20
|
|
20231122,113300,1970100500,20500,20500,20500,20450,32
|
|
20231122,113200,1969444550,20450,20450,20450,20450,248
|
|
20231122,113100,1964372950,20450,20450,20450,20400,54
|
|
20231122,113000,1963270200,20450,20450,20450,20450,26
|
|
20231122,112900,1962738500,20450,20450,20500,20450,430
|
|
20231122,112800,1953944900,20450,20450,20450,20450,340
|
|
20231122,112700,1946991900,20500,20450,20500,20450,60
|
|
20231122,112600,1945764400,20450,20450,20450,20450,57
|
|
20231122,112500,1944598750,20450,20450,20450,20450,215
|
|
20231122,112400,1940202000,20450,20450,20450,20450,125
|
|
20231122,112300,1937645750,20500,20500,20500,20500,68
|
|
20231122,112200,1936251750,20500,20450,20500,20450,167
|
|
20231122,112100,1932836550,20450,20500,20500,20450,384
|
|
20231122,112000,1924969600,20500,20500,20500,20450,204
|
|
20231122,111900,1920797400,20450,20500,20500,20450,99
|
|
20231122,111800,1918772300,20500,20450,20500,20450,343
|
|
20231122,111700,1911747700,20500,20450,20500,20450,112
|
|
20231122,111600,1909457250,20500,20500,20500,20500,25
|
|
20231122,111500,1908944750,20500,20500,20500,20500,0
|
|
20231122,111400,1908944750,20500,20450,20500,20450,18
|
|
20231122,111300,1908576600,20500,20450,20500,20400,818
|
|
20231122,111200,1891848050,20450,20450,20450,20400,185
|
|
20231122,111100,1888068850,20450,20450,20450,20450,56
|
|
20231122,111000,1886923650,20450,20450,20450,20400,162
|
|
20231122,110900,1883611550,20400,20400,20400,20400,201
|
|
20231122,110800,1879511150,20450,20450,20450,20450,18
|
|
20231122,110700,1879143050,20450,20450,20450,20450,21
|
|
20231122,110600,1878713600,20450,20450,20500,20400,253
|
|
20231122,110500,1873544150,20450,20450,20450,20450,690
|
|
20231122,110400,1859433650,20400,20500,20500,20400,5860
|
|
20231122,110300,1739464550,20550,20550,20550,20550,0
|
|
20231122,110200,1739464550,20550,20500,20550,20500,19
|
|
20231122,110100,1739074950,20550,20550,20550,20550,7
|
|
20231122,110000,1738931100,20500,20500,20500,20500,22
|
|
20231122,105900,1738480100,20550,20550,20550,20550,16
|
|
20231122,105800,1738151300,20550,20550,20550,20500,109
|
|
20231122,105700,1735913650,20550,20550,20550,20550,6
|
|
20231122,105600,1735790350,20550,20550,20550,20500,95
|
|
20231122,105500,1733838150,20550,20550,20550,20550,46
|
|
20231122,105400,1732892850,20550,20550,20550,20500,690
|
|
20231122,105300,1718714150,20550,20500,20550,20500,702
|
|
20231122,105200,1704323050,20500,20550,20550,20500,125
|
|
20231122,105100,1701754600,20550,20550,20550,20500,81
|
|
20231122,105000,1700092950,20550,20550,20600,20550,94
|
|
20231122,104900,1698161150,20550,20550,20550,20500,771
|
|
20231122,104800,1682317350,20550,20550,20550,20500,416
|
|
20231122,104700,1673768600,20550,20550,20550,20550,4
|
|
20231122,104600,1673686400,20550,20500,20550,20500,231
|
|
20231122,104500,1668950200,20500,20500,20500,20500,240
|
|
20231122,104400,1664030200,20500,20550,20550,20500,49
|
|
20231122,104300,1663023550,20550,20550,20550,20550,151
|
|
20231122,104200,1659920500,20500,20550,20550,20500,32
|
|
20231122,104100,1659264000,20550,20500,20550,20500,22
|
|
20231122,104000,1658812900,20500,20550,20550,20500,54
|
|
20231122,103900,1657704250,20550,20600,20600,20550,278
|
|
20231122,103800,1651991250,20550,20550,20550,20550,445
|
|
20231122,103700,1642846500,20600,20600,20600,20550,235
|
|
20231122,103600,1638015950,20600,20550,20600,20550,53
|
|
20231122,103500,1636925250,20550,20550,20550,20550,0
|
|
20231122,103400,1636925250,20550,20550,20550,20550,17
|
|
20231122,103300,1636575900,20600,20600,20600,20600,2
|
|
20231122,103200,1636534700,20550,20550,20550,20550,799
|
|
20231122,103100,1620115250,20550,20550,20550,20550,116
|
|
20231122,103000,1617731450,20600,20550,20600,20550,134
|
|
20231122,102900,1614976900,20550,20550,20550,20550,140
|
|
20231122,102800,1612099900,20550,20550,20550,20550,51
|
|
20231122,102700,1611051850,20600,20600,20600,20600,1
|
|
20231122,102600,1611031250,20600,20550,20600,20550,425
|
|
20231122,102500,1602297400,20550,20550,20600,20550,39
|
|
20231122,102400,1601495900,20600,20600,20600,20550,58
|
|
20231122,102300,1600303900,20550,20600,20600,20550,3524
|
|
20231122,102200,1527767300,20600,20650,20650,20600,1573
|
|
20231122,102100,1495363000,20600,20650,20650,20600,27
|
|
20231122,102000,1494806250,20650,20650,20650,20600,129
|
|
20231122,101900,1492142450,20650,20650,20650,20650,28
|
|
20231122,101800,1491564250,20700,20650,20700,20650,1094
|
|
20231122,101700,1468972800,20650,20700,20700,20650,29
|
|
20231122,101600,1468373850,20700,20700,20700,20650,71
|
|
20231122,101500,1466904200,20700,20750,20750,20700,1108
|
|
20231122,101400,1443967500,20750,20750,20750,20750,128
|
|
20231122,101300,1441311500,20750,20650,20750,20650,5473
|
|
20231122,101200,1328040450,20650,20650,20650,20600,561
|
|
20231122,101100,1316458350,20650,20650,20650,20650,101
|
|
20231122,101000,1314372700,20650,20650,20650,20650,225
|
|
20231122,100900,1309726450,20700,20650,20700,20600,1371
|
|
20231122,100800,1281469350,20650,20650,20650,20600,193
|
|
20231122,100700,1277484450,20650,20600,20650,20600,761
|
|
20231122,100600,1261790200,20550,20550,20550,20550,120
|
|
20231122,100500,1259324200,20600,20550,20600,20550,1647
|
|
20231122,100400,1225475750,20600,20600,20600,20550,3
|
|
20231122,100300,1225414000,20550,20600,20600,20550,133
|
|
20231122,100200,1222674700,20600,20600,20600,20600,30
|
|
20231122,100100,1222056700,20600,20600,20600,20550,84
|
|
20231122,100000,1220327150,20600,20600,20600,20550,183
|
|
20231122,095900,1216557400,20600,20600,20650,20600,728
|
|
20231122,095800,1201560550,20650,20700,20700,20550,152
|
|
20231122,095700,1198429350,20650,20700,20700,20600,1852
|
|
20231122,095600,1160182450,20650,20650,20700,20650,1259
|
|
20231122,095500,1134184000,20700,20700,20700,20650,112
|
|
20231122,095400,1131865650,20700,20750,20750,20650,5400
|
|
20231122,095300,1020181200,20750,20750,20750,20700,383
|
|
20231122,095200,1012236450,20750,20550,20800,20550,8171
|
|
20231122,095100,843046100,20600,20600,20600,20550,396
|
|
20231122,095000,834897200,20600,20600,20600,20600,0
|
|
20231122,094900,834897200,20600,20550,20600,20550,248
|
|
20231122,094800,829800700,20550,20550,20600,20550,140
|
|
20231122,094700,826923600,20600,20550,20600,20550,153
|
|
20231122,094600,823779300,20550,20600,20600,20550,111
|
|
20231122,094500,821495750,20600,20600,20600,20550,284
|
|
20231122,094400,815658750,20600,20600,20600,20550,590
|
|
20231122,094300,803527850,20550,20600,20650,20550,472
|
|
20231122,094200,793805650,20650,20650,20650,20650,31
|
|
20231122,094100,793165500,20650,20650,20650,20600,197
|
|
20231122,094000,789098000,20600,20700,20700,20600,205
|
|
20231122,093900,784866750,20700,20600,20700,20600,1590
|
|
20231122,093800,752033150,20600,20600,20650,20600,1637
|
|
20231122,093700,718275850,20500,20500,20550,20500,1839
|
|
20231122,093600,680522850,20500,20550,20550,20500,304
|
|
20231122,093500,674290500,20550,20600,20600,20550,1228
|
|
20231122,093400,649054700,20550,20600,20600,20550,107
|
|
20231122,093300,646855550,20600,20600,20650,20600,102
|
|
20231122,093200,644754200,20600,20600,20600,20600,792
|
|
20231122,093100,628439000,20600,20600,20600,20600,207
|
|
20231122,093000,624174800,20600,20600,20650,20600,234
|
|
20231122,092900,619354050,20600,20600,20650,20550,1132
|
|
20231122,092800,596044000,20550,20550,20600,20550,114
|
|
20231122,092700,593701100,20600,20600,20600,20600,911
|
|
20231122,092600,574934500,20600,20600,20600,20600,400
|
|
20231122,092500,566694500,20550,20600,20600,20550,224
|
|
20231122,092400,562085500,20550,20600,20600,20550,172
|
|
20231122,092300,558542700,20550,20600,20600,20550,70
|
|
20231122,092200,557103800,20600,20550,20600,20550,3
|
|
20231122,092100,557042050,20600,20650,20650,20550,392
|
|
20231122,092000,548981550,20600,20600,20650,20600,569
|
|
20231122,091900,537259650,20650,20700,20700,20650,456
|
|
20231122,091800,527841400,20650,20650,20700,20650,2553
|
|
20231122,091700,475114650,20650,20650,20650,20650,188
|
|
20231122,091600,471232450,20650,20550,20650,20550,5517
|
|
20231122,091500,357786250,20550,20500,20550,20500,206
|
|
20231122,091400,353562900,20500,20550,20550,20500,470
|
|
20231122,091300,343910900,20550,20550,20550,20500,310
|
|
20231122,091200,337543900,20550,20550,20550,20500,343
|
|
20231122,091100,330497500,20500,20500,20550,20500,443
|
|
20231122,091000,321409500,20550,20500,20550,20450,2290
|
|
20231122,090900,274473100,20500,20400,20500,20400,1311
|
|
20231122,090800,247658400,20350,20400,20400,20350,752
|
|
20231122,090700,232325350,20350,20350,20400,20350,1042
|
|
20231122,090600,211119300,20400,20500,20500,20400,656
|
|
20231122,090500,197702550,20500,20450,20500,20450,575
|
|
20231122,090400,185943500,20450,20350,20450,20350,1615
|
|
20231122,090300,153027250,20350,20250,20350,20250,581
|
|
20231122,090200,141227750,20300,20300,20350,20250,876
|
|
20231122,090100,123448900,20300,20350,20400,20250,1661
|
|
20231122,090000,89754700,20300,20450,20450,20300,4366
|