655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,195200,539335650,9140,9140,9140,9140,355
|
|
20231124,195100,539335650,9140,9140,9140,9140,0
|
|
20231124,195000,539335650,9140,9140,9140,9140,0
|
|
20231124,194900,539335650,9140,9140,9140,9140,0
|
|
20231124,194800,539335650,9140,9140,9140,9140,0
|
|
20231124,194700,539335650,9140,9140,9140,9140,0
|
|
20231124,194600,539335650,9140,9140,9140,9140,0
|
|
20231124,194500,539335650,9140,9140,9140,9140,0
|
|
20231124,194400,539335650,9140,9140,9140,9140,0
|
|
20231124,194300,539335650,9140,9140,9140,9140,0
|
|
20231124,194200,539335650,9140,9140,9140,9140,0
|
|
20231124,194100,539335650,9140,9140,9140,9140,0
|
|
20231124,194000,539335650,9140,9140,9140,9140,0
|
|
20231124,193900,539335650,9140,9140,9140,9140,0
|
|
20231124,193800,539335650,9140,9140,9140,9140,0
|
|
20231124,193700,539335650,9140,9140,9140,9140,0
|
|
20231124,193600,539335650,9140,9140,9140,9140,0
|
|
20231124,193500,539335650,9140,9140,9140,9140,0
|
|
20231124,193400,539335650,9140,9140,9140,9140,0
|
|
20231124,193300,539335650,9140,9140,9140,9140,0
|
|
20231124,193200,539335650,9140,9140,9140,9140,0
|
|
20231124,193100,539335650,9140,9140,9140,9140,0
|
|
20231124,193000,539335650,9140,9140,9140,9140,0
|
|
20231124,192900,539335650,9140,9140,9140,9140,0
|
|
20231124,192800,539335650,9140,9140,9140,9140,0
|
|
20231124,192700,539335650,9140,9140,9140,9140,0
|
|
20231124,192600,539335650,9140,9140,9140,9140,0
|
|
20231124,192500,539335650,9140,9140,9140,9140,0
|
|
20231124,192400,539335650,9140,9140,9140,9140,0
|
|
20231124,192300,539335650,9140,9140,9140,9140,0
|
|
20231124,192200,539335650,9140,9140,9140,9140,355
|
|
20231124,192100,539335650,9140,9140,9140,9140,0
|
|
20231124,192000,539335650,9140,9140,9140,9140,0
|
|
20231124,191900,539335650,9140,9140,9140,9140,0
|
|
20231124,191800,539335650,9140,9140,9140,9140,0
|
|
20231124,191700,539335650,9140,9140,9140,9140,0
|
|
20231124,191600,539335650,9140,9140,9140,9140,0
|
|
20231124,191500,539335650,9140,9140,9140,9140,0
|
|
20231124,191400,539335650,9140,9140,9140,9140,0
|
|
20231124,191300,539335650,9140,9140,9140,9140,0
|
|
20231124,191200,539335650,9140,9140,9140,9140,0
|
|
20231124,191100,539335650,9140,9140,9140,9140,0
|
|
20231124,191000,539335650,9140,9140,9140,9140,0
|
|
20231124,190900,539335650,9140,9140,9140,9140,0
|
|
20231124,190800,539335650,9140,9140,9140,9140,0
|
|
20231124,190700,539335650,9140,9140,9140,9140,0
|
|
20231124,190600,539335650,9140,9140,9140,9140,0
|
|
20231124,190500,539335650,9140,9140,9140,9140,0
|
|
20231124,190400,539335650,9140,9140,9140,9140,0
|
|
20231124,190300,539335650,9140,9140,9140,9140,0
|
|
20231124,190200,539335650,9140,9140,9140,9140,0
|
|
20231124,190100,539335650,9140,9140,9140,9140,0
|
|
20231124,190000,539335650,9140,9140,9140,9140,0
|
|
20231124,185900,539335650,9140,9140,9140,9140,0
|
|
20231124,185800,539335650,9140,9140,9140,9140,0
|
|
20231124,185700,539335650,9140,9140,9140,9140,0
|
|
20231124,185600,539335650,9140,9140,9140,9140,0
|
|
20231124,185500,539335650,9140,9140,9140,9140,0
|
|
20231124,185400,539335650,9140,9140,9140,9140,0
|
|
20231124,185300,539335650,9140,9140,9140,9140,0
|
|
20231124,185200,539335650,9140,9140,9140,9140,355
|
|
20231124,185100,539335650,9140,9140,9140,9140,0
|
|
20231124,185000,539335650,9140,9140,9140,9140,0
|
|
20231124,184900,539335650,9140,9140,9140,9140,0
|
|
20231124,184800,539335650,9140,9140,9140,9140,0
|
|
20231124,184700,539335650,9140,9140,9140,9140,0
|
|
20231124,184600,539335650,9140,9140,9140,9140,0
|
|
20231124,184500,539335650,9140,9140,9140,9140,0
|
|
20231124,184400,539335650,9140,9140,9140,9140,0
|
|
20231124,184300,539335650,9140,9140,9140,9140,0
|
|
20231124,184200,539335650,9140,9140,9140,9140,0
|
|
20231124,184100,539335650,9140,9140,9140,9140,0
|
|
20231124,184000,539335650,9140,9140,9140,9140,0
|
|
20231124,183900,539335650,9140,9140,9140,9140,0
|
|
20231124,183800,539335650,9140,9140,9140,9140,0
|
|
20231124,183700,539335650,9140,9140,9140,9140,0
|
|
20231124,183600,539335650,9140,9140,9140,9140,0
|
|
20231124,183500,539335650,9140,9140,9140,9140,0
|
|
20231124,183400,539335650,9140,9140,9140,9140,0
|
|
20231124,183300,539335650,9140,9140,9140,9140,0
|
|
20231124,183200,539335650,9140,9140,9140,9140,0
|
|
20231124,183100,539335650,9140,9140,9140,9140,0
|
|
20231124,183000,539335650,9140,9140,9140,9140,0
|
|
20231124,182900,539335650,9140,9140,9140,9140,0
|
|
20231124,182800,539335650,9140,9140,9140,9140,0
|
|
20231124,182700,539335650,9140,9140,9140,9140,0
|
|
20231124,182600,539335650,9140,9140,9140,9140,0
|
|
20231124,182500,539335650,9140,9140,9140,9140,0
|
|
20231124,182400,539335650,9140,9140,9140,9140,0
|
|
20231124,182300,539335650,9140,9140,9140,9140,0
|
|
20231124,182200,539335650,9140,9140,9140,9140,355
|
|
20231124,182100,539335650,9140,9140,9140,9140,0
|
|
20231124,182000,539335650,9140,9140,9140,9140,0
|
|
20231124,181900,539335650,9140,9140,9140,9140,0
|
|
20231124,181800,539335650,9140,9140,9140,9140,0
|
|
20231124,181700,539335650,9140,9140,9140,9140,0
|
|
20231124,181600,539335650,9140,9140,9140,9140,0
|
|
20231124,181500,539335650,9140,9140,9140,9140,0
|
|
20231124,181400,539335650,9140,9140,9140,9140,0
|
|
20231124,181300,539335650,9140,9140,9140,9140,0
|
|
20231124,181200,539335650,9140,9140,9140,9140,0
|
|
20231124,181100,539335650,9140,9140,9140,9140,0
|
|
20231124,181000,539335650,9140,9140,9140,9140,0
|
|
20231124,180900,539335650,9140,9140,9140,9140,0
|
|
20231124,180800,539335650,9140,9140,9140,9140,0
|
|
20231124,180700,539335650,9140,9140,9140,9140,0
|
|
20231124,180600,539335650,9140,9140,9140,9140,0
|
|
20231124,180500,539335650,9140,9140,9140,9140,0
|
|
20231124,180400,539335650,9140,9140,9140,9140,0
|
|
20231124,180300,539335650,9140,9140,9140,9140,0
|
|
20231124,180200,539335650,9140,9140,9140,9140,0
|
|
20231124,180100,539335650,9140,9140,9140,9140,0
|
|
20231124,180000,539335650,9140,9140,9140,9140,0
|
|
20231124,175900,539335650,9140,9140,9140,9140,0
|
|
20231124,175800,539335650,9140,9140,9140,9140,0
|
|
20231124,175700,539335650,9140,9140,9140,9140,0
|
|
20231124,175600,539335650,9140,9140,9140,9140,0
|
|
20231124,175500,539335650,9140,9140,9140,9140,0
|
|
20231124,175400,539335650,9140,9140,9140,9140,0
|
|
20231124,175300,539335650,9140,9140,9140,9140,0
|
|
20231124,175200,539335650,9140,9140,9140,9140,355
|
|
20231124,175100,539335650,9140,9140,9140,9140,0
|
|
20231124,175000,539335650,9140,9140,9140,9140,0
|
|
20231124,174900,539335650,9140,9140,9140,9140,0
|
|
20231124,174800,539335650,9140,9140,9140,9140,0
|
|
20231124,174700,539335650,9140,9140,9140,9140,0
|
|
20231124,174600,539335650,9140,9140,9140,9140,0
|
|
20231124,174500,539335650,9140,9140,9140,9140,0
|
|
20231124,174400,539335650,9140,9140,9140,9140,0
|
|
20231124,174300,539335650,9140,9140,9140,9140,0
|
|
20231124,174200,539335650,9140,9140,9140,9140,0
|
|
20231124,174100,539335650,9140,9140,9140,9140,0
|
|
20231124,174000,539335650,9140,9140,9140,9140,0
|
|
20231124,173900,539335650,9140,9140,9140,9140,0
|
|
20231124,173800,539335650,9140,9140,9140,9140,0
|
|
20231124,173700,539335650,9140,9140,9140,9140,0
|
|
20231124,173600,539335650,9140,9140,9140,9140,0
|
|
20231124,173500,539335650,9140,9140,9140,9140,0
|
|
20231124,173400,539335650,9140,9140,9140,9140,0
|
|
20231124,173300,539335650,9140,9140,9140,9140,0
|
|
20231124,173200,539335650,9140,9140,9140,9140,0
|
|
20231124,173100,539335650,9140,9140,9140,9140,0
|
|
20231124,173000,539335650,9140,9140,9140,9140,0
|
|
20231124,172900,539335650,9140,9140,9140,9140,0
|
|
20231124,172800,539335650,9140,9140,9140,9140,0
|
|
20231124,172700,539335650,9140,9140,9140,9140,0
|
|
20231124,172600,539335650,9140,9140,9140,9140,0
|
|
20231124,172500,539335650,9140,9140,9140,9140,0
|
|
20231124,172400,539335650,9140,9140,9140,9140,0
|
|
20231124,172300,539335650,9140,9140,9140,9140,0
|
|
20231124,172200,539335650,9140,9140,9140,9140,355
|
|
20231124,172100,539335650,9140,9140,9140,9140,0
|
|
20231124,172000,539335650,9140,9140,9140,9140,0
|
|
20231124,171900,539335650,9140,9140,9140,9140,0
|
|
20231124,171800,539335650,9140,9140,9140,9140,0
|
|
20231124,171700,539335650,9140,9140,9140,9140,0
|
|
20231124,171600,539335650,9140,9140,9140,9140,0
|
|
20231124,171500,539335650,9140,9140,9140,9140,0
|
|
20231124,171400,539335650,9140,9140,9140,9140,0
|
|
20231124,171300,539335650,9140,9140,9140,9140,0
|
|
20231124,171200,539335650,9140,9140,9140,9140,0
|
|
20231124,171100,539335650,9140,9140,9140,9140,0
|
|
20231124,171000,539335650,9140,9140,9140,9140,0
|
|
20231124,170900,539335650,9140,9140,9140,9140,0
|
|
20231124,170800,539335650,9140,9140,9140,9140,0
|
|
20231124,170700,539335650,9140,9140,9140,9140,0
|
|
20231124,170600,539335650,9140,9140,9140,9140,0
|
|
20231124,170500,539335650,9140,9140,9140,9140,0
|
|
20231124,170400,539335650,9140,9140,9140,9140,0
|
|
20231124,170300,539335650,9140,9140,9140,9140,0
|
|
20231124,170200,539335650,9140,9140,9140,9140,0
|
|
20231124,170100,539335650,9140,9140,9140,9140,0
|
|
20231124,170000,539335650,9140,9140,9140,9140,0
|
|
20231124,165900,539335650,9140,9140,9140,9140,0
|
|
20231124,165800,539335650,9140,9140,9140,9140,0
|
|
20231124,165700,539335650,9140,9140,9140,9140,0
|
|
20231124,165600,539335650,9140,9140,9140,9140,0
|
|
20231124,165500,539335650,9140,9140,9140,9140,0
|
|
20231124,165400,539335650,9140,9140,9140,9140,0
|
|
20231124,165300,539335650,9140,9140,9140,9140,0
|
|
20231124,165200,539335650,9140,9140,9140,9140,355
|
|
20231124,165100,539335650,9140,9140,9140,9140,0
|
|
20231124,165000,539335650,9140,9140,9140,9140,0
|
|
20231124,164900,539335650,9140,9140,9140,9140,0
|
|
20231124,164800,539335650,9140,9140,9140,9140,0
|
|
20231124,164700,539335650,9140,9140,9140,9140,0
|
|
20231124,164600,539335650,9140,9140,9140,9140,0
|
|
20231124,164500,539335650,9140,9140,9140,9140,0
|
|
20231124,164400,539335650,9140,9140,9140,9140,0
|
|
20231124,164300,539335650,9140,9140,9140,9140,0
|
|
20231124,164200,539335650,9140,9140,9140,9140,0
|
|
20231124,164100,539335650,9140,9140,9140,9140,0
|
|
20231124,164000,539335650,9140,9140,9140,9140,0
|
|
20231124,163900,539335650,9140,9140,9140,9140,0
|
|
20231124,163800,539335650,9140,9140,9140,9140,0
|
|
20231124,163700,539335650,9140,9140,9140,9140,0
|
|
20231124,163600,539335650,9140,9140,9140,9140,0
|
|
20231124,163500,539335650,9140,9140,9140,9140,0
|
|
20231124,163400,539335650,9140,9140,9140,9140,0
|
|
20231124,163300,539335650,9140,9140,9140,9140,0
|
|
20231124,163200,539335650,9140,9140,9140,9140,0
|
|
20231124,163100,539335650,9140,9140,9140,9140,0
|
|
20231124,163000,539335650,9140,9140,9140,9140,0
|
|
20231124,162900,539335650,9140,9140,9140,9140,0
|
|
20231124,162800,539335650,9140,9140,9140,9140,0
|
|
20231124,162700,539335650,9140,9140,9140,9140,0
|
|
20231124,162600,539335650,9140,9140,9140,9140,0
|
|
20231124,162500,539335650,9140,9140,9140,9140,0
|
|
20231124,162400,539335650,9140,9140,9140,9140,0
|
|
20231124,162300,539335650,9140,9140,9140,9140,0
|
|
20231124,162200,539335650,9140,9140,9140,9140,355
|
|
20231124,162100,539335650,9140,9140,9140,9140,0
|
|
20231124,162000,539335650,9140,9140,9140,9140,0
|
|
20231124,161900,539335650,9140,9140,9140,9140,0
|
|
20231124,161800,539335650,9140,9140,9140,9140,0
|
|
20231124,161700,539335650,9140,9140,9140,9140,0
|
|
20231124,161600,539335650,9140,9140,9140,9140,0
|
|
20231124,161500,539335650,9140,9140,9140,9140,0
|
|
20231124,161400,539335650,9140,9140,9140,9140,0
|
|
20231124,161300,539335650,9140,9140,9140,9140,0
|
|
20231124,161200,539335650,9140,9140,9140,9140,0
|
|
20231124,161100,539335650,9140,9140,9140,9140,0
|
|
20231124,161000,539335650,9140,9140,9140,9140,0
|
|
20231124,160900,539335650,9140,9140,9140,9140,0
|
|
20231124,160800,539335650,9140,9140,9140,9140,0
|
|
20231124,160700,539335650,9140,9140,9140,9140,0
|
|
20231124,160600,539335650,9140,9140,9140,9140,0
|
|
20231124,160500,539335650,9140,9140,9140,9140,0
|
|
20231124,160400,539335650,9140,9140,9140,9140,0
|
|
20231124,160300,539335650,9140,9140,9140,9140,0
|
|
20231124,160200,539335650,9140,9140,9140,9140,0
|
|
20231124,160100,539335650,9140,9140,9140,9140,0
|
|
20231124,160000,539335650,9140,9140,9140,9140,0
|
|
20231124,155900,539335650,9140,9140,9140,9140,0
|
|
20231124,155800,539335650,9140,9140,9140,9140,0
|
|
20231124,155700,539335650,9140,9140,9140,9140,0
|
|
20231124,155600,539335650,9140,9140,9140,9140,0
|
|
20231124,155500,539335650,9140,9140,9140,9140,0
|
|
20231124,155400,539335650,9140,9140,9140,9140,0
|
|
20231124,155300,539335650,9140,9140,9140,9140,0
|
|
20231124,155200,539335650,9140,9140,9140,9140,355
|
|
20231124,155100,539335650,9140,9140,9140,9140,0
|
|
20231124,155000,539335650,9140,9140,9140,9140,0
|
|
20231124,154900,539335650,9140,9140,9140,9140,0
|
|
20231124,154800,539335650,9140,9140,9140,9140,0
|
|
20231124,154700,539335650,9140,9140,9140,9140,0
|
|
20231124,154600,539335650,9140,9140,9140,9140,0
|
|
20231124,154500,539335650,9140,9140,9140,9140,0
|
|
20231124,154400,539335650,9140,9140,9140,9140,0
|
|
20231124,154300,539335650,9140,9140,9140,9140,0
|
|
20231124,154200,539335650,9140,9140,9140,9140,0
|
|
20231124,154100,539335650,9140,9140,9140,9140,0
|
|
20231124,154000,539335650,9140,9140,9140,9140,0
|
|
20231124,153900,539335650,9140,9140,9140,9140,0
|
|
20231124,153800,539335650,9140,9140,9140,9140,0
|
|
20231124,153700,539335650,9140,9140,9140,9140,0
|
|
20231124,153600,539335650,9140,9140,9140,9140,0
|
|
20231124,153500,539335650,9140,9140,9140,9140,0
|
|
20231124,153400,539335650,9140,9140,9140,9140,0
|
|
20231124,153300,539335650,9140,9140,9140,9140,0
|
|
20231124,153200,539335650,9140,9140,9140,9140,0
|
|
20231124,153100,539335650,9140,9140,9140,9140,0
|
|
20231124,153000,539335650,9140,9140,9140,9140,355
|
|
20231124,152900,536090950,9140,9140,9140,9140,0
|
|
20231124,152800,536090950,9140,9140,9140,9140,0
|
|
20231124,152700,536090950,9140,9140,9140,9140,0
|
|
20231124,152600,536090950,9140,9140,9140,9140,0
|
|
20231124,152500,536090950,9140,9140,9140,9140,0
|
|
20231124,152400,536090950,9140,9140,9140,9140,0
|
|
20231124,152300,536090950,9140,9140,9140,9140,0
|
|
20231124,152200,536090950,9140,9140,9140,9140,0
|
|
20231124,152100,536090950,9140,9140,9140,9140,0
|
|
20231124,152000,536090950,9140,9140,9140,9140,0
|
|
20231124,151900,536090950,9140,9140,9140,9140,11
|
|
20231124,151800,535990410,9140,9140,9140,9140,1
|
|
20231124,151700,535981270,9150,9130,9150,9130,675
|
|
20231124,151600,529809650,9130,9140,9140,9130,421
|
|
20231124,151500,525962150,9140,9130,9140,9130,391
|
|
20231124,151400,522388540,9130,9130,9130,9130,191
|
|
20231124,151300,520644710,9140,9140,9140,9130,438
|
|
20231124,151200,516641420,9130,9130,9140,9130,284
|
|
20231124,151100,514046260,9130,9140,9140,9130,273
|
|
20231124,151000,511553560,9130,9130,9130,9130,306
|
|
20231124,150900,508759780,9120,9120,9130,9120,374
|
|
20231124,150800,505346190,9130,9110,9130,9110,321
|
|
20231124,150700,502419690,9110,9110,9110,9110,213
|
|
20231124,150600,500479260,9110,9110,9110,9110,200
|
|
20231124,150500,498657260,9110,9120,9120,9110,191
|
|
20231124,150400,496916930,9120,9110,9120,9110,1323
|
|
20231124,150300,484857180,9110,9100,9110,9100,346
|
|
20231124,150200,481706340,9100,9110,9110,9100,314
|
|
20231124,150100,478846080,9110,9100,9110,9100,328
|
|
20231124,150000,475860490,9090,9090,9090,9090,162
|
|
20231124,145900,474387910,9100,9080,9100,9080,1315
|
|
20231124,145800,462429340,9080,9080,9080,9080,317
|
|
20231124,145700,459550980,9080,9070,9080,9070,456
|
|
20231124,145600,455411990,9080,9060,9080,9060,91
|
|
20231124,145500,454586260,9060,9060,9060,9060,206
|
|
20231124,145400,452719900,9060,9060,9060,9050,419
|
|
20231124,145300,448925250,9060,9050,9060,9050,301
|
|
20231124,145200,446198320,9050,9050,9050,9050,65
|
|
20231124,145100,445610070,9050,9040,9050,9020,1398
|
|
20231124,145000,432970100,9050,9050,9050,9050,257
|
|
20231124,144900,430644250,9040,9040,9040,9040,288
|
|
20231124,144800,428040730,9040,9050,9050,9040,503
|
|
20231124,144700,423491060,9040,9050,9050,9040,200
|
|
20231124,144600,421682050,9050,9040,9050,9040,136
|
|
20231124,144500,420451380,9040,9040,9040,9040,150
|
|
20231124,144400,419095380,9040,9040,9040,9040,237
|
|
20231124,144300,416952900,9040,9040,9050,9040,418
|
|
20231124,144200,413171940,9040,9050,9050,9040,582
|
|
20231124,144100,407907240,9050,9050,9050,9050,224
|
|
20231124,144000,405880040,9050,9030,9050,9030,153
|
|
20231124,143900,404498390,9020,9020,9020,9020,50
|
|
20231124,143800,404047390,9020,9020,9020,9020,12
|
|
20231124,143700,403939150,9020,9010,9020,9010,525
|
|
20231124,143600,399205330,9000,9000,9000,9000,0
|
|
20231124,143500,399205330,9000,9000,9000,9000,386
|
|
20231124,143400,395731330,8980,8980,8980,8980,0
|
|
20231124,143300,395731330,8980,8980,8980,8980,150
|
|
20231124,143200,394384330,8970,8970,8970,8970,13
|
|
20231124,143100,394267720,8960,8960,8960,8960,185
|
|
20231124,143000,392610120,8950,8950,8950,8950,0
|
|
20231124,142900,392610120,8950,8950,8950,8950,0
|
|
20231124,142800,392610120,8950,8950,8950,8950,149
|
|
20231124,142700,391276570,8960,8960,8960,8960,5
|
|
20231124,142600,391231770,8960,8960,8960,8960,150
|
|
20231124,142500,389887770,8970,8970,8970,8970,0
|
|
20231124,142400,389887770,8970,8970,8970,8970,0
|
|
20231124,142300,389887770,8970,8970,8970,8970,283
|
|
20231124,142200,387349260,9020,9020,9020,9020,0
|
|
20231124,142100,387349260,9020,9020,9020,9020,0
|
|
20231124,142000,387349260,9020,9010,9020,9010,200
|
|
20231124,141900,385545600,9010,8970,9010,8970,100
|
|
20231124,141800,384646740,8960,8960,8960,8960,239
|
|
20231124,141700,382505300,8960,8960,8960,8960,21
|
|
20231124,141600,382317140,8970,8970,8970,8970,0
|
|
20231124,141500,382317140,8970,8970,8970,8970,0
|
|
20231124,141400,382317140,8970,8970,8970,8970,39
|
|
20231124,141300,381967310,8970,8970,8970,8970,12
|
|
20231124,141200,381859670,8970,8970,8970,8970,149
|
|
20231124,141100,380523140,8970,8960,8970,8960,115
|
|
20231124,141000,379492610,8960,8950,8960,8950,35
|
|
20231124,140900,379179090,8960,8960,8960,8960,33
|
|
20231124,140800,378883410,8960,8960,8960,8960,0
|
|
20231124,140700,378883410,8960,8960,8960,8960,0
|
|
20231124,140600,378883410,8960,8960,8960,8960,176
|
|
20231124,140500,377306450,8960,8960,8960,8960,132
|
|
20231124,140400,376123730,8960,8960,8960,8960,0
|
|
20231124,140300,376123730,8960,8960,8960,8960,14
|
|
20231124,140200,375998290,8960,8960,8960,8960,48
|
|
20231124,140100,375568210,8960,8960,8960,8960,93
|
|
20231124,140000,374734930,8960,8950,8960,8950,266
|
|
20231124,135900,372353990,8950,8950,8950,8950,8
|
|
20231124,135800,372282390,8950,8950,8950,8950,0
|
|
20231124,135700,372282390,8950,8950,8950,8950,62
|
|
20231124,135600,371727490,8960,8960,8960,8960,0
|
|
20231124,135500,371727490,8960,8960,8960,8960,0
|
|
20231124,135400,371727490,8960,8960,8960,8960,0
|
|
20231124,135300,371727490,8960,8950,8960,8950,161
|
|
20231124,135200,370286420,8950,8950,8950,8950,0
|
|
20231124,135100,370286420,8950,8950,8950,8950,13
|
|
20231124,135000,370170070,8950,8950,8950,8950,0
|
|
20231124,134900,370170070,8950,8950,8950,8950,441
|
|
20231124,134800,366223120,8930,8950,8950,8930,2
|
|
20231124,134700,366205240,8960,8960,8960,8960,0
|
|
20231124,134600,366205240,8960,8960,8960,8960,4
|
|
20231124,134500,366169400,8970,8970,8970,8970,0
|
|
20231124,134400,366169400,8970,8970,8970,8970,3
|
|
20231124,134300,366142490,8960,8960,8960,8960,18
|
|
20231124,134200,365981210,8950,8950,8950,8950,0
|
|
20231124,134100,365981210,8950,8950,8950,8950,0
|
|
20231124,134000,365981210,8950,8930,8950,8930,622
|
|
20231124,133900,360426100,8940,8940,8940,8940,0
|
|
20231124,133800,360426100,8940,8940,8940,8940,0
|
|
20231124,133700,360426100,8940,8940,8940,8940,0
|
|
20231124,133600,360426100,8940,8940,8940,8940,0
|
|
20231124,133500,360426100,8940,8940,8940,8940,487
|
|
20231124,133400,356072320,8950,8950,8950,8950,0
|
|
20231124,133300,356072320,8950,8950,8950,8950,0
|
|
20231124,133200,356072320,8950,8950,8950,8950,360
|
|
20231124,133100,352850320,8990,8990,8990,8990,0
|
|
20231124,133000,352850320,8990,8990,8990,8990,0
|
|
20231124,132900,352850320,8990,8990,8990,8990,0
|
|
20231124,132800,352850320,8990,8990,8990,8990,0
|
|
20231124,132700,352850320,8990,8990,8990,8990,0
|
|
20231124,132600,352850320,8990,8990,8990,8990,122
|
|
20231124,132500,351753540,9000,9000,9000,9000,0
|
|
20231124,132400,351753540,9000,9000,9000,9000,1
|
|
20231124,132300,351744540,8900,8970,8970,8900,5000
|
|
20231124,132200,307158980,8970,8970,8970,8970,13
|
|
20231124,132100,307042370,8970,8970,8970,8970,0
|
|
20231124,132000,307042370,8970,8970,8970,8970,0
|
|
20231124,131900,307042370,8970,8970,8970,8970,161
|
|
20231124,131800,305598200,8970,8970,8970,8970,0
|
|
20231124,131700,305598200,8970,8990,8990,8970,2549
|
|
20231124,131600,282722500,9020,9020,9020,9020,0
|
|
20231124,131500,282722500,9020,9020,9020,9020,0
|
|
20231124,131400,282722500,9020,9020,9020,9020,11
|
|
20231124,131300,282623280,9000,9000,9000,9000,608
|
|
20231124,131200,277151280,8990,8990,8990,8990,163
|
|
20231124,131100,275685910,8990,8990,8990,8990,0
|
|
20231124,131000,275685910,8990,8990,8990,8990,0
|
|
20231124,130900,275685910,8990,9000,9000,8990,162
|
|
20231124,130800,274229400,9000,9000,9000,9000,399
|
|
20231124,130700,270638400,9010,9010,9010,9010,0
|
|
20231124,130600,270638400,9010,9010,9010,9010,100
|
|
20231124,130500,269737400,9000,9000,9000,9000,0
|
|
20231124,130400,269737400,9000,9000,9000,9000,13
|
|
20231124,130300,269620400,9000,9000,9000,9000,0
|
|
20231124,130200,269620400,9000,9000,9000,9000,30
|
|
20231124,130100,269350400,9030,9000,9030,9000,135
|
|
20231124,130000,268131740,9000,9000,9000,9000,0
|
|
20231124,125900,268131740,9000,9000,9000,9000,0
|
|
20231124,125800,268131740,9000,9020,9020,9000,315
|
|
20231124,125700,265296700,9050,9050,9050,9050,0
|
|
20231124,125600,265296700,9050,9050,9050,9050,15
|
|
20231124,125500,265160950,9080,9080,9080,9080,0
|
|
20231124,125400,265160950,9080,9080,9080,9080,0
|
|
20231124,125300,265160950,9080,9080,9080,9080,0
|
|
20231124,125200,265160950,9080,9080,9080,9080,0
|
|
20231124,125100,265160950,9080,9080,9080,9080,0
|
|
20231124,125000,265160950,9080,9080,9080,9080,0
|
|
20231124,124900,265160950,9080,9080,9080,9080,0
|
|
20231124,124800,265160950,9080,9010,9080,9010,354
|
|
20231124,124700,261960230,9010,9010,9010,9010,0
|
|
20231124,124600,261960230,9010,9010,9010,9010,48
|
|
20231124,124500,261527750,9020,9020,9020,9020,400
|
|
20231124,124400,257919750,9010,9010,9010,9010,0
|
|
20231124,124300,257919750,9010,9010,9010,9010,13
|
|
20231124,124200,257802620,9010,9010,9010,9010,0
|
|
20231124,124100,257802620,9010,9010,9010,9010,0
|
|
20231124,124000,257802620,9010,9010,9010,9010,0
|
|
20231124,123900,257802620,9010,9010,9010,9010,13
|
|
20231124,123800,257685490,9010,9010,9010,9010,0
|
|
20231124,123700,257685490,9010,9010,9010,9010,105
|
|
20231124,123600,256739440,9010,9010,9010,9010,205
|
|
20231124,123500,254892390,9010,9010,9010,9010,1
|
|
20231124,123400,254883380,9010,9010,9010,9010,0
|
|
20231124,123300,254883380,9010,9010,9010,9010,0
|
|
20231124,123200,254883380,9010,9010,9010,9010,13
|
|
20231124,123100,254766250,9010,9010,9010,9010,10
|
|
20231124,123000,254676150,9000,9000,9000,9000,12
|
|
20231124,122900,254568150,8990,8990,8990,8990,149
|
|
20231124,122800,253228640,9000,9000,9000,9000,0
|
|
20231124,122700,253228640,9000,9000,9000,9000,0
|
|
20231124,122600,253228640,9000,9000,9000,9000,149
|
|
20231124,122500,251887640,9000,9000,9000,9000,441
|
|
20231124,122400,247918640,9000,9000,9000,8990,368
|
|
20231124,122300,244608140,9000,9000,9000,9000,13
|
|
20231124,122200,244491140,8990,8990,8990,8990,0
|
|
20231124,122100,244491140,8990,8990,8990,8990,162
|
|
20231124,122000,243034760,9000,9000,9000,9000,3
|
|
20231124,121900,243007760,9000,9000,9000,9000,107
|
|
20231124,121800,242044760,9080,9080,9080,9080,0
|
|
20231124,121700,242044760,9080,9080,9080,9080,0
|
|
20231124,121600,242044760,9080,9080,9080,9080,0
|
|
20231124,121500,242044760,9080,9080,9080,9080,0
|
|
20231124,121400,242044760,9080,9080,9080,9080,0
|
|
20231124,121300,242044760,9080,9080,9080,9080,0
|
|
20231124,121200,242044760,9080,9080,9080,9080,0
|
|
20231124,121100,242044760,9080,9000,9080,9000,267
|
|
20231124,121000,239633460,9000,9000,9000,9000,26
|
|
20231124,120900,239399460,9000,9010,9010,9000,595
|
|
20231124,120800,234043190,9000,9000,9000,9000,0
|
|
20231124,120700,234043190,9000,9000,9000,9000,150
|
|
20231124,120600,232693190,9000,9000,9000,9000,13
|
|
20231124,120500,232576190,9000,9000,9000,9000,0
|
|
20231124,120400,232576190,9000,9000,9000,9000,149
|
|
20231124,120300,231235190,9010,9010,9010,9010,100
|
|
20231124,120200,230334190,9010,9010,9010,9010,0
|
|
20231124,120100,230334190,9010,9020,9020,9010,40
|
|
20231124,120000,229973590,9040,9040,9040,9040,0
|
|
20231124,115900,229973590,9040,9040,9040,9040,206
|
|
20231124,115800,228111350,8990,8990,8990,8990,0
|
|
20231124,115700,228111350,8990,8990,8990,8990,0
|
|
20231124,115600,228111350,8990,8990,8990,8990,13
|
|
20231124,115500,227994480,8990,8990,8990,8990,0
|
|
20231124,115400,227994480,8990,8990,8990,8990,0
|
|
20231124,115300,227994480,8990,8990,8990,8990,194
|
|
20231124,115200,226250420,8980,8990,8990,8980,267
|
|
20231124,115100,223851590,8990,8990,8990,8990,0
|
|
20231124,115000,223851590,8990,8990,8990,8990,0
|
|
20231124,114900,223851590,8990,8990,8990,8990,0
|
|
20231124,114800,223851590,8990,8990,8990,8990,13
|
|
20231124,114700,223734720,8990,8990,8990,8990,1
|
|
20231124,114600,223725730,9080,8990,9080,8990,814
|
|
20231124,114500,216390070,8990,8990,8990,8990,0
|
|
20231124,114400,216390070,8990,8990,8990,8990,105
|
|
20231124,114300,215446120,8980,8980,8980,8980,0
|
|
20231124,114200,215446120,8980,8980,8980,8980,0
|
|
20231124,114100,215446120,8980,8980,8980,8980,13
|
|
20231124,114000,215329380,8980,8980,8980,8980,1
|
|
20231124,113900,215320400,9070,9070,9070,9070,0
|
|
20231124,113800,215320400,9070,9070,9070,9070,0
|
|
20231124,113700,215320400,9070,9070,9070,9070,0
|
|
20231124,113600,215320400,9070,9070,9070,9070,2
|
|
20231124,113500,215302260,9080,9080,9080,9080,0
|
|
20231124,113400,215302260,9080,9020,9080,9020,217
|
|
20231124,113300,213334300,9010,8980,9010,8980,562
|
|
20231124,113200,208286910,9010,9010,9010,9010,0
|
|
20231124,113100,208286910,9010,9010,9010,9010,0
|
|
20231124,113000,208286910,9010,9010,9010,9010,0
|
|
20231124,112900,208286910,9010,9010,9010,9010,0
|
|
20231124,112800,208286910,9010,9010,9010,9010,55
|
|
20231124,112700,207791360,9020,9020,9020,9020,0
|
|
20231124,112600,207791360,9020,9020,9020,9020,42
|
|
20231124,112500,207412520,9040,9040,9040,9040,0
|
|
20231124,112400,207412520,9040,9040,9040,9040,0
|
|
20231124,112300,207412520,9040,9040,9040,9040,0
|
|
20231124,112200,207412520,9040,9040,9040,9040,206
|
|
20231124,112100,205550280,8990,8990,8990,8990,0
|
|
20231124,112000,205550280,8990,8990,8990,8990,13
|
|
20231124,111900,205433410,8990,8980,8990,8980,319
|
|
20231124,111800,202568590,8970,8970,8970,8970,0
|
|
20231124,111700,202568590,8970,8970,8970,8970,0
|
|
20231124,111600,202568590,8970,8980,8980,8970,79
|
|
20231124,111500,201859660,8980,8980,8980,8980,148
|
|
20231124,111400,200530620,8990,8980,8990,8980,241
|
|
20231124,111300,198366310,8990,8990,8990,8990,0
|
|
20231124,111200,198366310,8990,8990,8990,8990,66
|
|
20231124,111100,197772970,8990,8990,8990,8990,2
|
|
20231124,111000,197754990,8990,8990,8990,8990,138
|
|
20231124,110900,196514370,8990,8980,9080,8980,251
|
|
20231124,110800,194244490,8980,8980,8980,8980,463
|
|
20231124,110700,190086750,8980,8980,8980,8980,1333
|
|
20231124,110600,178116410,8980,8980,8980,8980,100
|
|
20231124,110500,177218410,9000,9000,9000,9000,48
|
|
20231124,110400,176786410,9000,9000,9000,9000,125
|
|
20231124,110300,175661410,9080,9080,9080,9080,0
|
|
20231124,110200,175661410,9080,9080,9080,9080,0
|
|
20231124,110100,175661410,9080,9080,9080,9080,0
|
|
20231124,110000,175661410,9080,9080,9080,9080,0
|
|
20231124,105900,175661410,9080,9080,9080,9080,0
|
|
20231124,105800,175661410,9080,9080,9080,9080,0
|
|
20231124,105700,175661410,9080,9050,9080,9050,207
|
|
20231124,105600,173783440,9050,9010,9050,9000,821
|
|
20231124,105500,166392100,9010,9010,9010,9010,0
|
|
20231124,105400,166392100,9010,9010,9010,9010,13
|
|
20231124,105300,166274970,9010,9010,9010,9010,0
|
|
20231124,105200,166274970,9010,9020,9020,9010,208
|
|
20231124,105100,164400590,9050,9050,9050,9050,0
|
|
20231124,105000,164400590,9050,9050,9050,9050,0
|
|
20231124,104900,164400590,9050,9050,9050,9050,0
|
|
20231124,104800,164400590,9050,9050,9050,9050,0
|
|
20231124,104700,164400590,9050,9050,9050,9050,10
|
|
20231124,104600,164310090,9080,9080,9080,9080,0
|
|
20231124,104500,164310090,9080,9080,9080,9080,0
|
|
20231124,104400,164310090,9080,9070,9080,9070,207
|
|
20231124,104300,162432150,9060,9060,9060,9060,16
|
|
20231124,104200,162287190,9070,9070,9070,9070,540
|
|
20231124,104100,157389390,9070,9070,9070,9070,0
|
|
20231124,104000,157389390,9070,9070,9070,9070,10
|
|
20231124,103900,157298690,9080,9070,9080,9070,150
|
|
20231124,103800,155938180,9070,9070,9070,9070,0
|
|
20231124,103700,155938180,9070,9070,9070,9070,149
|
|
20231124,103600,154586750,9080,9080,9080,9080,440
|
|
20231124,103500,150591550,9080,9070,9080,9070,174
|
|
20231124,103400,149013150,9090,9090,9090,9090,0
|
|
20231124,103300,149013150,9090,9080,9090,9080,1000
|
|
20231124,103200,139928130,9090,9060,9090,9060,82
|
|
20231124,103100,139184090,9060,9060,9060,9060,89
|
|
20231124,103000,138377750,9060,9070,9070,9060,38
|
|
20231124,102900,138033360,9070,9070,9070,9070,0
|
|
20231124,102800,138033360,9070,9070,9070,9070,665
|
|
20231124,102700,132001810,9070,9070,9070,9070,152
|
|
20231124,102600,130623170,9070,9060,9070,9060,1354
|
|
20231124,102500,118342930,9060,9060,9060,9060,108
|
|
20231124,102400,117364450,9070,9070,9070,9070,346
|
|
20231124,102300,114226230,9070,9060,9070,9060,1561
|
|
20231124,102200,100083220,9060,9050,9060,9030,385
|
|
20231124,102100,96597040,9050,9040,9050,9040,73
|
|
20231124,102000,95936520,9030,9020,9030,9020,543
|
|
20231124,101900,91034840,9010,9010,9010,9010,149
|
|
20231124,101800,89692350,9010,9010,9010,9010,178
|
|
20231124,101700,88088570,9000,9000,9000,9000,1
|
|
20231124,101600,88079570,9000,9000,9000,9000,0
|
|
20231124,101500,88079570,9000,9000,9000,9000,1037
|
|
20231124,101400,78746570,9000,9000,9000,9000,0
|
|
20231124,101300,78746570,9000,9000,9000,9000,0
|
|
20231124,101200,78746570,9000,9000,9000,9000,992
|
|
20231124,101100,69818570,9000,9000,9000,9000,105
|
|
20231124,101000,68873570,9020,9020,9020,9020,0
|
|
20231124,100900,68873570,9020,9020,9020,9020,0
|
|
20231124,100800,68873570,9020,9020,9020,9020,0
|
|
20231124,100700,68873570,9020,8990,9020,8990,211
|
|
20231124,100600,66975510,8940,8940,8940,8940,0
|
|
20231124,100500,66975510,8940,8940,8940,8940,0
|
|
20231124,100400,66975510,8940,8940,8940,8940,162
|
|
20231124,100300,65527230,8940,8940,8940,8940,0
|
|
20231124,100200,65527230,8940,8940,8940,8940,260
|
|
20231124,100100,63202830,8950,8950,8950,8950,0
|
|
20231124,100000,63202830,8950,8950,8950,8950,62
|
|
20231124,095900,62647930,8950,8950,8950,8950,137
|
|
20231124,095800,61421780,8960,8960,8960,8960,45
|
|
20231124,095700,61018580,8960,8960,8960,8960,81
|
|
20231124,095600,60292820,8960,9000,9000,8960,240
|
|
20231124,095500,58141620,9020,8970,9020,8970,211
|
|
20231124,095400,56247280,8970,8970,8970,8970,25
|
|
20231124,095300,56023030,8990,8970,8990,8970,476
|
|
20231124,095200,51753290,8970,8970,8970,8970,0
|
|
20231124,095100,51753290,8970,8970,8970,8970,5
|
|
20231124,095000,51708440,8980,8980,8980,8980,100
|
|
20231124,094900,50810440,8990,8990,8990,8990,0
|
|
20231124,094800,50810440,8990,8990,8990,8990,0
|
|
20231124,094700,50810440,8990,8990,8990,8990,30
|
|
20231124,094600,50540740,8990,8990,8990,8990,0
|
|
20231124,094500,50540740,8990,8990,8990,8990,1
|
|
20231124,094400,50531750,9000,9000,9000,9000,0
|
|
20231124,094300,50531750,9000,9000,9000,9000,0
|
|
20231124,094200,50531750,9000,8960,9000,8960,685
|
|
20231124,094100,44372310,8920,8920,8920,8920,0
|
|
20231124,094000,44372310,8920,8920,8920,8920,0
|
|
20231124,093900,44372310,8920,8930,8930,8920,316
|
|
20231124,093800,41553460,8930,8940,8940,8930,200
|
|
20231124,093700,39766460,8910,8910,8910,8910,100
|
|
20231124,093600,38875460,8950,8950,8950,8950,4
|
|
20231124,093500,38839660,8900,8920,8920,8900,400
|
|
20231124,093400,35279640,8920,8920,8920,8920,11
|
|
20231124,093300,35181520,8930,8930,8930,8930,0
|
|
20231124,093200,35181520,8930,8930,8930,8930,0
|
|
20231124,093100,35181520,8930,8930,8930,8930,13
|
|
20231124,093000,35065430,8930,8930,8930,8930,0
|
|
20231124,092900,35065430,8930,8930,8930,8930,10
|
|
20231124,092800,34976130,8900,8900,8900,8900,461
|
|
20231124,092700,30873230,8900,8900,8900,8900,14
|
|
20231124,092600,30748630,8900,8900,8900,8900,0
|
|
20231124,092500,30748630,8900,8900,8900,8900,0
|
|
20231124,092400,30748630,8900,8900,8900,8900,14
|
|
20231124,092300,30624030,8900,8900,8900,8900,0
|
|
20231124,092200,30624030,8900,8900,8900,8900,0
|
|
20231124,092100,30624030,8900,8890,8900,8890,563
|
|
20231124,092000,25614360,8900,8900,8900,8900,0
|
|
20231124,091900,25614360,8900,8900,8900,8900,516
|
|
20231124,091800,21021960,8930,8930,8930,8930,0
|
|
20231124,091700,21021960,8930,8930,8930,8930,2
|
|
20231124,091600,21004100,8930,8930,8930,8930,0
|
|
20231124,091500,21004100,8930,8930,8930,8930,0
|
|
20231124,091400,21004100,8930,8930,8930,8930,0
|
|
20231124,091300,21004100,8930,8930,8930,8930,201
|
|
20231124,091200,19209170,8900,8900,8900,8900,0
|
|
20231124,091100,19209170,8900,8880,8900,8880,410
|
|
20231124,091000,15566380,8880,8880,8880,8880,1
|
|
20231124,090900,15557500,8880,8890,8890,8880,272
|
|
20231124,090800,13142090,8890,8890,8890,8890,0
|
|
20231124,090700,13142090,8890,8920,8920,8890,564
|
|
20231124,090600,8119090,8900,9010,9010,8900,95
|
|
20231124,090500,7272150,9030,9030,9030,9030,1
|
|
20231124,090400,7263120,9030,8950,9030,8950,7
|
|
20231124,090300,7200390,8950,8950,8950,8950,5
|
|
20231124,090200,7155640,8910,8920,8920,8910,746
|
|
20231124,090100,508240,8920,8950,8950,8920,10
|
|
20231124,090000,418770,8910,8910,8910,8910,47
|