648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,194500,5975087200,5980,5980,5980,5980,13505
|
|
20231123,194400,5975087200,5980,5980,5980,5980,0
|
|
20231123,194300,5975087200,5980,5980,5980,5980,0
|
|
20231123,194200,5975087200,5980,5980,5980,5980,0
|
|
20231123,194100,5975087200,5980,5980,5980,5980,0
|
|
20231123,194000,5975087200,5980,5980,5980,5980,0
|
|
20231123,193900,5975087200,5980,5980,5980,5980,0
|
|
20231123,193800,5975087200,5980,5980,5980,5980,0
|
|
20231123,193700,5975087200,5980,5980,5980,5980,0
|
|
20231123,193600,5975087200,5980,5980,5980,5980,0
|
|
20231123,193500,5975087200,5980,5980,5980,5980,0
|
|
20231123,193400,5975087200,5980,5980,5980,5980,0
|
|
20231123,193300,5975087200,5980,5980,5980,5980,0
|
|
20231123,193200,5975087200,5980,5980,5980,5980,0
|
|
20231123,193100,5975087200,5980,5980,5980,5980,0
|
|
20231123,193000,5975087200,5980,5980,5980,5980,0
|
|
20231123,192900,5975087200,5980,5980,5980,5980,0
|
|
20231123,192800,5975087200,5980,5980,5980,5980,0
|
|
20231123,192700,5975087200,5980,5980,5980,5980,0
|
|
20231123,192600,5975087200,5980,5980,5980,5980,0
|
|
20231123,192500,5975087200,5980,5980,5980,5980,0
|
|
20231123,192400,5975087200,5980,5980,5980,5980,0
|
|
20231123,192300,5975087200,5980,5980,5980,5980,0
|
|
20231123,192200,5975087200,5980,5980,5980,5980,0
|
|
20231123,192100,5975087200,5980,5980,5980,5980,0
|
|
20231123,192000,5975087200,5980,5980,5980,5980,0
|
|
20231123,191900,5975087200,5980,5980,5980,5980,0
|
|
20231123,191800,5975087200,5980,5980,5980,5980,0
|
|
20231123,191700,5975087200,5980,5980,5980,5980,0
|
|
20231123,191600,5975087200,5980,5980,5980,5980,0
|
|
20231123,191500,5975087200,5980,5980,5980,5980,13505
|
|
20231123,191400,5975087200,5980,5980,5980,5980,0
|
|
20231123,191300,5975087200,5980,5980,5980,5980,0
|
|
20231123,191200,5975087200,5980,5980,5980,5980,0
|
|
20231123,191100,5975087200,5980,5980,5980,5980,0
|
|
20231123,191000,5975087200,5980,5980,5980,5980,0
|
|
20231123,190900,5975087200,5980,5980,5980,5980,0
|
|
20231123,190800,5975087200,5980,5980,5980,5980,0
|
|
20231123,190700,5975087200,5980,5980,5980,5980,0
|
|
20231123,190600,5975087200,5980,5980,5980,5980,0
|
|
20231123,190500,5975087200,5980,5980,5980,5980,0
|
|
20231123,190400,5975087200,5980,5980,5980,5980,0
|
|
20231123,190300,5975087200,5980,5980,5980,5980,0
|
|
20231123,190200,5975087200,5980,5980,5980,5980,0
|
|
20231123,190100,5975087200,5980,5980,5980,5980,0
|
|
20231123,190000,5975087200,5980,5980,5980,5980,0
|
|
20231123,185900,5975087200,5980,5980,5980,5980,0
|
|
20231123,185800,5975087200,5980,5980,5980,5980,0
|
|
20231123,185700,5975087200,5980,5980,5980,5980,0
|
|
20231123,185600,5975087200,5980,5980,5980,5980,0
|
|
20231123,185500,5975087200,5980,5980,5980,5980,0
|
|
20231123,185400,5975087200,5980,5980,5980,5980,0
|
|
20231123,185300,5975087200,5980,5980,5980,5980,0
|
|
20231123,185200,5975087200,5980,5980,5980,5980,0
|
|
20231123,185100,5975087200,5980,5980,5980,5980,0
|
|
20231123,185000,5975087200,5980,5980,5980,5980,0
|
|
20231123,184900,5975087200,5980,5980,5980,5980,0
|
|
20231123,184800,5975087200,5980,5980,5980,5980,0
|
|
20231123,184700,5975087200,5980,5980,5980,5980,0
|
|
20231123,184600,5975087200,5980,5980,5980,5980,0
|
|
20231123,184500,5975087200,5980,5980,5980,5980,13505
|
|
20231123,184400,5975087200,5980,5980,5980,5980,0
|
|
20231123,184300,5975087200,5980,5980,5980,5980,0
|
|
20231123,184200,5975087200,5980,5980,5980,5980,0
|
|
20231123,184100,5975087200,5980,5980,5980,5980,0
|
|
20231123,184000,5975087200,5980,5980,5980,5980,0
|
|
20231123,183900,5975087200,5980,5980,5980,5980,0
|
|
20231123,183800,5975087200,5980,5980,5980,5980,0
|
|
20231123,183700,5975087200,5980,5980,5980,5980,0
|
|
20231123,183600,5975087200,5980,5980,5980,5980,0
|
|
20231123,183500,5975087200,5980,5980,5980,5980,0
|
|
20231123,183400,5975087200,5980,5980,5980,5980,0
|
|
20231123,183300,5975087200,5980,5980,5980,5980,0
|
|
20231123,183200,5975087200,5980,5980,5980,5980,0
|
|
20231123,183100,5975087200,5980,5980,5980,5980,0
|
|
20231123,183000,5975087200,5980,5980,5980,5980,0
|
|
20231123,182900,5975087200,5980,5980,5980,5980,0
|
|
20231123,182800,5975087200,5980,5980,5980,5980,0
|
|
20231123,182700,5975087200,5980,5980,5980,5980,0
|
|
20231123,182600,5975087200,5980,5980,5980,5980,0
|
|
20231123,182500,5975087200,5980,5980,5980,5980,0
|
|
20231123,182400,5975087200,5980,5980,5980,5980,0
|
|
20231123,182300,5975087200,5980,5980,5980,5980,0
|
|
20231123,182200,5975087200,5980,5980,5980,5980,0
|
|
20231123,182100,5975087200,5980,5980,5980,5980,0
|
|
20231123,182000,5975087200,5980,5980,5980,5980,0
|
|
20231123,181900,5975087200,5980,5980,5980,5980,0
|
|
20231123,181800,5975087200,5980,5980,5980,5980,0
|
|
20231123,181700,5975087200,5980,5980,5980,5980,0
|
|
20231123,181600,5975087200,5980,5980,5980,5980,0
|
|
20231123,181500,5975087200,5980,5980,5980,5980,13505
|
|
20231123,181400,5975087200,5980,5980,5980,5980,0
|
|
20231123,181300,5975087200,5980,5980,5980,5980,0
|
|
20231123,181200,5975087200,5980,5980,5980,5980,0
|
|
20231123,181100,5975087200,5980,5980,5980,5980,0
|
|
20231123,181000,5975087200,5980,5980,5980,5980,0
|
|
20231123,180900,5975087200,5980,5980,5980,5980,0
|
|
20231123,180800,5975087200,5980,5980,5980,5980,0
|
|
20231123,180700,5975087200,5980,5980,5980,5980,0
|
|
20231123,180600,5975087200,5980,5980,5980,5980,0
|
|
20231123,180500,5975087200,5980,5980,5980,5980,0
|
|
20231123,180400,5975087200,5980,5980,5980,5980,0
|
|
20231123,180300,5975087200,5980,5980,5980,5980,0
|
|
20231123,180200,5975087200,5980,5980,5980,5980,0
|
|
20231123,180100,5975087200,5980,5980,5980,5980,0
|
|
20231123,180000,5975087200,5980,5980,5980,5980,0
|
|
20231123,175900,5975087200,5980,5980,5980,5980,0
|
|
20231123,175800,5975087200,5980,5980,5980,5980,0
|
|
20231123,175700,5975087200,5980,5980,5980,5980,0
|
|
20231123,175600,5975087200,5980,5980,5980,5980,0
|
|
20231123,175500,5975087200,5980,5980,5980,5980,0
|
|
20231123,175400,5975087200,5980,5980,5980,5980,0
|
|
20231123,175300,5975087200,5980,5980,5980,5980,0
|
|
20231123,175200,5975087200,5980,5980,5980,5980,0
|
|
20231123,175100,5975087200,5980,5980,5980,5980,0
|
|
20231123,175000,5975087200,5980,5980,5980,5980,0
|
|
20231123,174900,5975087200,5980,5980,5980,5980,0
|
|
20231123,174800,5975087200,5980,5980,5980,5980,0
|
|
20231123,174700,5975087200,5980,5980,5980,5980,0
|
|
20231123,174600,5975087200,5980,5980,5980,5980,0
|
|
20231123,174500,5975087200,5980,5980,5980,5980,13505
|
|
20231123,174400,5975087200,5980,5980,5980,5980,0
|
|
20231123,174300,5975087200,5980,5980,5980,5980,0
|
|
20231123,174200,5975087200,5980,5980,5980,5980,0
|
|
20231123,174100,5975087200,5980,5980,5980,5980,0
|
|
20231123,174000,5975087200,5980,5980,5980,5980,0
|
|
20231123,173900,5975087200,5980,5980,5980,5980,0
|
|
20231123,173800,5975087200,5980,5980,5980,5980,0
|
|
20231123,173700,5975087200,5980,5980,5980,5980,0
|
|
20231123,173600,5975087200,5980,5980,5980,5980,0
|
|
20231123,173500,5975087200,5980,5980,5980,5980,0
|
|
20231123,173400,5975087200,5980,5980,5980,5980,0
|
|
20231123,173300,5975087200,5980,5980,5980,5980,0
|
|
20231123,173200,5975087200,5980,5980,5980,5980,0
|
|
20231123,173100,5975087200,5980,5980,5980,5980,0
|
|
20231123,173000,5975087200,5980,5980,5980,5980,0
|
|
20231123,172900,5975087200,5980,5980,5980,5980,0
|
|
20231123,172800,5975087200,5980,5980,5980,5980,0
|
|
20231123,172700,5975087200,5980,5980,5980,5980,0
|
|
20231123,172600,5975087200,5980,5980,5980,5980,0
|
|
20231123,172500,5975087200,5980,5980,5980,5980,0
|
|
20231123,172400,5975087200,5980,5980,5980,5980,0
|
|
20231123,172300,5975087200,5980,5980,5980,5980,0
|
|
20231123,172200,5975087200,5980,5980,5980,5980,0
|
|
20231123,172100,5975087200,5980,5980,5980,5980,0
|
|
20231123,172000,5975087200,5980,5980,5980,5980,0
|
|
20231123,171900,5975087200,5980,5980,5980,5980,0
|
|
20231123,171800,5975087200,5980,5980,5980,5980,0
|
|
20231123,171700,5975087200,5980,5980,5980,5980,0
|
|
20231123,171600,5975087200,5980,5980,5980,5980,0
|
|
20231123,171500,5975087200,5980,5980,5980,5980,13505
|
|
20231123,171400,5975087200,5980,5980,5980,5980,0
|
|
20231123,171300,5975087200,5980,5980,5980,5980,0
|
|
20231123,171200,5975087200,5980,5980,5980,5980,0
|
|
20231123,171100,5975087200,5980,5980,5980,5980,0
|
|
20231123,171000,5975087200,5980,5980,5980,5980,0
|
|
20231123,170900,5975087200,5980,5980,5980,5980,0
|
|
20231123,170800,5975087200,5980,5980,5980,5980,0
|
|
20231123,170700,5975087200,5980,5980,5980,5980,0
|
|
20231123,170600,5975087200,5980,5980,5980,5980,0
|
|
20231123,170500,5975087200,5980,5980,5980,5980,0
|
|
20231123,170400,5975087200,5980,5980,5980,5980,0
|
|
20231123,170300,5975087200,5980,5980,5980,5980,0
|
|
20231123,170200,5975087200,5980,5980,5980,5980,0
|
|
20231123,170100,5975087200,5980,5980,5980,5980,0
|
|
20231123,170000,5975087200,5980,5980,5980,5980,0
|
|
20231123,165900,5975087200,5980,5980,5980,5980,0
|
|
20231123,165800,5975087200,5980,5980,5980,5980,0
|
|
20231123,165700,5975087200,5980,5980,5980,5980,0
|
|
20231123,165600,5975087200,5980,5980,5980,5980,0
|
|
20231123,165500,5975087200,5980,5980,5980,5980,0
|
|
20231123,165400,5975087200,5980,5980,5980,5980,0
|
|
20231123,165300,5975087200,5980,5980,5980,5980,0
|
|
20231123,165200,5975087200,5980,5980,5980,5980,0
|
|
20231123,165100,5975087200,5980,5980,5980,5980,0
|
|
20231123,165000,5975087200,5980,5980,5980,5980,0
|
|
20231123,164900,5975087200,5980,5980,5980,5980,0
|
|
20231123,164800,5975087200,5980,5980,5980,5980,0
|
|
20231123,164700,5975087200,5980,5980,5980,5980,0
|
|
20231123,164600,5975087200,5980,5980,5980,5980,0
|
|
20231123,164500,5975087200,5980,5980,5980,5980,13505
|
|
20231123,164400,5975087200,5980,5980,5980,5980,0
|
|
20231123,164300,5975087200,5980,5980,5980,5980,0
|
|
20231123,164200,5975087200,5980,5980,5980,5980,0
|
|
20231123,164100,5975087200,5980,5980,5980,5980,0
|
|
20231123,164000,5975087200,5980,5980,5980,5980,0
|
|
20231123,163900,5975087200,5980,5980,5980,5980,0
|
|
20231123,163800,5975087200,5980,5980,5980,5980,0
|
|
20231123,163700,5975087200,5980,5980,5980,5980,0
|
|
20231123,163600,5975087200,5980,5980,5980,5980,0
|
|
20231123,163500,5975087200,5980,5980,5980,5980,0
|
|
20231123,163400,5975087200,5980,5980,5980,5980,0
|
|
20231123,163300,5975087200,5980,5980,5980,5980,0
|
|
20231123,163200,5975087200,5980,5980,5980,5980,0
|
|
20231123,163100,5975087200,5980,5980,5980,5980,0
|
|
20231123,163000,5975087200,5980,5980,5980,5980,0
|
|
20231123,162900,5975087200,5980,5980,5980,5980,0
|
|
20231123,162800,5975087200,5980,5980,5980,5980,0
|
|
20231123,162700,5975087200,5980,5980,5980,5980,0
|
|
20231123,162600,5975087200,5980,5980,5980,5980,0
|
|
20231123,162500,5975087200,5980,5980,5980,5980,0
|
|
20231123,162400,5975087200,5980,5980,5980,5980,0
|
|
20231123,162300,5975087200,5980,5980,5980,5980,0
|
|
20231123,162200,5975087200,5980,5980,5980,5980,0
|
|
20231123,162100,5975087200,5980,5980,5980,5980,0
|
|
20231123,162000,5975087200,5980,5980,5980,5980,0
|
|
20231123,161900,5975087200,5980,5980,5980,5980,0
|
|
20231123,161800,5975087200,5980,5980,5980,5980,0
|
|
20231123,161700,5975087200,5980,5980,5980,5980,0
|
|
20231123,161600,5975087200,5980,5980,5980,5980,0
|
|
20231123,161500,5975087200,5980,5980,5980,5980,13505
|
|
20231123,161400,5975087200,5980,5980,5980,5980,0
|
|
20231123,161300,5975087200,5980,5980,5980,5980,0
|
|
20231123,161200,5975087200,5980,5980,5980,5980,0
|
|
20231123,161100,5975087200,5980,5980,5980,5980,0
|
|
20231123,161000,5975087200,5980,5980,5980,5980,0
|
|
20231123,160900,5975087200,5980,5980,5980,5980,0
|
|
20231123,160800,5975087200,5980,5980,5980,5980,0
|
|
20231123,160700,5975087200,5980,5980,5980,5980,0
|
|
20231123,160600,5975087200,5980,5980,5980,5980,0
|
|
20231123,160500,5975087200,5980,5980,5980,5980,0
|
|
20231123,160400,5975087200,5980,5980,5980,5980,0
|
|
20231123,160300,5975087200,5980,5980,5980,5980,0
|
|
20231123,160200,5975087200,5980,5980,5980,5980,0
|
|
20231123,160100,5975087200,5980,5980,5980,5980,0
|
|
20231123,160000,5975087200,5980,5980,5980,5980,0
|
|
20231123,155900,5975087200,5980,5980,5980,5980,0
|
|
20231123,155800,5975087200,5980,5980,5980,5980,0
|
|
20231123,155700,5975087200,5980,5980,5980,5980,0
|
|
20231123,155600,5975087200,5980,5980,5980,5980,0
|
|
20231123,155500,5975087200,5980,5980,5980,5980,0
|
|
20231123,155400,5975087200,5980,5980,5980,5980,0
|
|
20231123,155300,5975087200,5980,5980,5980,5980,0
|
|
20231123,155200,5975087200,5980,5980,5980,5980,0
|
|
20231123,155100,5975087200,5980,5980,5980,5980,0
|
|
20231123,155000,5975087200,5980,5980,5980,5980,0
|
|
20231123,154900,5975087200,5980,5980,5980,5980,0
|
|
20231123,154800,5975087200,5980,5980,5980,5980,0
|
|
20231123,154700,5975087200,5980,5980,5980,5980,0
|
|
20231123,154600,5975087200,5980,5980,5980,5980,0
|
|
20231123,154500,5975087200,5980,5980,5980,5980,13505
|
|
20231123,154400,5975087200,5980,5980,5980,5980,0
|
|
20231123,154300,5975087200,5980,5980,5980,5980,0
|
|
20231123,154200,5975087200,5980,5980,5980,5980,0
|
|
20231123,154100,5975087200,5980,5980,5980,5980,0
|
|
20231123,154000,5975087200,5980,5980,5980,5980,0
|
|
20231123,153900,5975087200,5980,5980,5980,5980,0
|
|
20231123,153800,5975087200,5980,5980,5980,5980,0
|
|
20231123,153700,5975087200,5980,5980,5980,5980,0
|
|
20231123,153600,5975087200,5980,5980,5980,5980,0
|
|
20231123,153500,5975087200,5980,5980,5980,5980,0
|
|
20231123,153400,5975087200,5980,5980,5980,5980,0
|
|
20231123,153300,5975087200,5980,5980,5980,5980,0
|
|
20231123,153200,5975087200,5980,5980,5980,5980,0
|
|
20231123,153100,5975087200,5980,5980,5980,5980,0
|
|
20231123,153000,5975087200,5980,5980,5980,5980,13505
|
|
20231123,152900,5894327300,6000,6000,6000,6000,0
|
|
20231123,152800,5894327300,6000,6000,6000,6000,0
|
|
20231123,152700,5894327300,6000,6000,6000,6000,0
|
|
20231123,152600,5894327300,6000,6000,6000,6000,0
|
|
20231123,152500,5894327300,6000,6000,6000,6000,0
|
|
20231123,152400,5894327300,6000,6000,6000,6000,0
|
|
20231123,152300,5894327300,6000,6000,6000,6000,0
|
|
20231123,152200,5894327300,6000,6000,6000,6000,0
|
|
20231123,152100,5894327300,6000,6000,6000,6000,0
|
|
20231123,152000,5894327300,6000,6000,6000,6000,0
|
|
20231123,151900,5894327300,6000,6000,6010,6000,2808
|
|
20231123,151800,5877471870,6010,6000,6010,5990,2804
|
|
20231123,151700,5860645830,6000,6000,6000,5990,706
|
|
20231123,151600,5856414740,6000,5980,6000,5980,2796
|
|
20231123,151500,5839665210,5980,6000,6000,5980,961
|
|
20231123,151400,5833912740,6000,5990,6000,5990,3318
|
|
20231123,151300,5814036370,5990,5990,5990,5990,1410
|
|
20231123,151200,5805590470,5990,5990,6000,5980,1732
|
|
20231123,151100,5795216230,5990,6000,6000,5980,1263
|
|
20231123,151000,5787657530,5990,5980,5990,5980,2050
|
|
20231123,150900,5775388200,5980,5980,5980,5980,1232
|
|
20231123,150800,5768020840,5970,5990,5990,5970,1912
|
|
20231123,150700,5756593460,6000,6000,6000,6000,671
|
|
20231123,150600,5752567460,6000,5980,6000,5980,1030
|
|
20231123,150500,5746393940,5980,5980,5980,5970,460
|
|
20231123,150400,5743643190,5980,5980,5980,5970,1000
|
|
20231123,150300,5737666810,5980,5980,5980,5980,388
|
|
20231123,150200,5735346570,5980,5980,6000,5970,967
|
|
20231123,150100,5729565720,5980,5990,5990,5970,2589
|
|
20231123,150000,5714083870,6000,5990,6000,5990,541
|
|
20231123,145900,5710843260,5990,5980,5990,5980,984
|
|
20231123,145800,5704953850,5980,5990,6000,5980,1155
|
|
20231123,145700,5698034470,6000,6000,6000,6000,1627
|
|
20231123,145600,5688272470,5990,5990,6000,5980,2877
|
|
20231123,145500,5671048490,5990,5980,5990,5970,286
|
|
20231123,145400,5669340640,5980,5980,5990,5980,1259
|
|
20231123,145300,5661809800,5980,5980,5980,5980,1205
|
|
20231123,145200,5654603900,5980,5980,5990,5980,1218
|
|
20231123,145100,5647318600,5990,5980,5990,5980,2174
|
|
20231123,145000,5634302020,5980,5980,6000,5980,704
|
|
20231123,144900,5630091690,5990,5980,6000,5980,665
|
|
20231123,144800,5626112920,5980,5990,6000,5980,1444
|
|
20231123,144700,5617469730,5990,5980,5990,5980,758
|
|
20231123,144600,5612932250,5980,5980,5980,5970,846
|
|
20231123,144500,5607878320,5970,5960,5970,5950,2905
|
|
20231123,144400,5590570090,5960,5980,5980,5960,4565
|
|
20231123,144300,5563339410,5980,5980,5980,5970,1125
|
|
20231123,144200,5556612670,5980,6010,6010,5970,2978
|
|
20231123,144100,5538806270,6010,6010,6020,5990,17685
|
|
20231123,144000,5432662100,6020,6040,6040,6020,2596
|
|
20231123,143900,5417021050,6040,6030,6040,6020,1307
|
|
20231123,143800,5409129960,6030,6030,6040,6030,1297
|
|
20231123,143700,5401308090,6030,6030,6040,6020,1357
|
|
20231123,143600,5393126750,6010,6010,6030,6000,3211
|
|
20231123,143500,5373822610,6010,6010,6030,6010,3575
|
|
20231123,143400,5352335560,6010,6010,6030,6000,9657
|
|
20231123,143300,5294264980,6020,6030,6040,6020,9048
|
|
20231123,143200,5239753780,6030,6040,6080,6000,36977
|
|
20231123,143100,5016344280,6040,6000,6050,6000,22185
|
|
20231123,143000,4882618290,6000,5950,6000,5950,5066
|
|
20231123,142900,4852369200,5950,5960,5960,5940,3560
|
|
20231123,142800,4831205360,5960,5960,5960,5950,3313
|
|
20231123,142700,4811492480,5960,5960,5970,5950,2235
|
|
20231123,142600,4798174070,5960,5970,5970,5960,4217
|
|
20231123,142500,4773034180,5970,5970,5980,5970,2298
|
|
20231123,142400,4759315100,5970,5980,5990,5970,549
|
|
20231123,142300,4756035490,5970,5980,5990,5970,521
|
|
20231123,142200,4752922220,5980,5980,5980,5980,488
|
|
20231123,142100,4750003980,5980,5990,5990,5980,5996
|
|
20231123,142000,4714137810,5990,5990,6000,5990,496
|
|
20231123,141900,4711166430,5990,6010,6010,5990,1013
|
|
20231123,141800,4705097410,6000,5990,6010,5990,529
|
|
20231123,141700,4701924140,5990,5990,6000,5990,864
|
|
20231123,141600,4696743340,5990,6000,6010,5990,1248
|
|
20231123,141500,4689264530,6000,6000,6010,6000,1646
|
|
20231123,141400,4679375410,6000,6000,6000,5990,730
|
|
20231123,141300,4674996260,6000,5980,6000,5980,98
|
|
20231123,141200,4674409460,5980,5990,5990,5980,148
|
|
20231123,141100,4673523030,5990,5990,5990,5990,10
|
|
20231123,141000,4673463130,5980,5980,5990,5980,470
|
|
20231123,140900,4670650270,5980,5980,5980,5980,674
|
|
20231123,140800,4666619750,5980,5990,5990,5980,377
|
|
20231123,140700,4664361870,5990,5990,5990,5990,19
|
|
20231123,140600,4664248060,5990,5980,5990,5970,169
|
|
20231123,140500,4663238900,5980,5970,5980,5970,640
|
|
20231123,140400,4659413700,5980,5970,5980,5970,1437
|
|
20231123,140300,4650834790,5970,5970,5970,5970,1483
|
|
20231123,140200,4641981280,5970,5980,5980,5970,241
|
|
20231123,140100,4640540310,5980,5980,5980,5980,110
|
|
20231123,140000,4639882510,5980,5980,5980,5980,149
|
|
20231123,135900,4638991490,5980,5980,5980,5980,1
|
|
20231123,135800,4638985510,5970,5960,5980,5960,604
|
|
20231123,135700,4635379330,5960,5960,5970,5960,72
|
|
20231123,135600,4634950060,5970,5950,5980,5950,94
|
|
20231123,135500,4634390630,5950,5950,5950,5950,3303
|
|
20231123,135400,4614737780,5950,5950,5950,5950,1330
|
|
20231123,135300,4606824280,5970,5970,5970,5970,213
|
|
20231123,135200,4605552670,5950,5950,5980,5950,3434
|
|
20231123,135100,4585120040,5950,5960,5970,5950,1464
|
|
20231123,135000,4576405870,5970,5980,5980,5970,478
|
|
20231123,134900,4573552180,5980,5990,5990,5980,15
|
|
20231123,134800,4573462430,5990,5990,5990,5990,6
|
|
20231123,134700,4573426490,5990,5990,5990,5990,256
|
|
20231123,134600,4571893050,5990,5970,5990,5950,2128
|
|
20231123,134500,4559216090,5980,5980,5980,5980,1466
|
|
20231123,134400,4550449410,6000,5990,6000,5980,2022
|
|
20231123,134300,4538322070,5980,5980,5990,5980,104
|
|
20231123,134200,4537700140,5990,5980,5990,5980,481
|
|
20231123,134100,4534823700,5980,5970,5980,5970,133
|
|
20231123,134000,4534028570,5980,5990,5990,5980,651
|
|
20231123,133900,4530129190,5990,5980,5990,5980,217
|
|
20231123,133800,4528831230,5980,6000,6000,5980,332
|
|
20231123,133700,4526844860,5990,6000,6000,5990,306
|
|
20231123,133600,4525010040,6000,6000,6000,5990,20
|
|
20231123,133500,4524890060,6000,5990,6000,5990,67
|
|
20231123,133400,4524488650,5990,5990,5990,5980,639
|
|
20231123,133300,4520666530,5990,5990,5990,5980,429
|
|
20231123,133200,4518100010,5990,5990,5990,5990,386
|
|
20231123,133100,4515787870,5980,5980,5990,5980,317
|
|
20231123,133000,4513892200,5980,5970,5980,5970,660
|
|
20231123,132900,4509947970,5980,5970,5980,5970,258
|
|
20231123,132800,4508407610,5980,5980,5980,5980,0
|
|
20231123,132700,4508407610,5980,5950,5980,5940,1321
|
|
20231123,132600,4500558310,5950,5960,5960,5940,1470
|
|
20231123,132500,4491813550,5960,5960,5960,5950,1255
|
|
20231123,132400,4484344210,5980,5980,5980,5980,1
|
|
20231123,132300,4484338230,5950,5960,5960,5950,196
|
|
20231123,132200,4483170720,5950,5950,5950,5950,991
|
|
20231123,132100,4477274270,5960,5940,5980,5940,1128
|
|
20231123,132000,4470553150,5950,5960,5960,5940,3548
|
|
20231123,131900,4449458000,5960,5960,5970,5940,5941
|
|
20231123,131800,4414108950,5960,5980,5980,5960,12
|
|
20231123,131700,4414037360,5950,5960,5960,5950,270
|
|
20231123,131600,4412428590,5960,5960,5960,5950,142
|
|
20231123,131500,4411583450,5960,5960,5970,5960,175
|
|
20231123,131400,4410540440,5960,5970,5980,5960,514
|
|
20231123,131300,4407476800,5960,5950,5970,5950,449
|
|
20231123,131200,4404802910,5960,5960,5970,5950,8797
|
|
20231123,131100,4352448800,5960,5960,5960,5950,4922
|
|
20231123,131000,4323115980,5960,5990,5990,5960,4509
|
|
20231123,130900,4296182530,6000,5990,6010,5990,305
|
|
20231123,130800,4294350480,6000,5990,6010,5980,2247
|
|
20231123,130700,4280871620,5980,5990,6010,5960,1682
|
|
20231123,130600,4270819550,5990,5990,5990,5960,9813
|
|
20231123,130500,4212169950,6000,6010,6010,6000,921
|
|
20231123,130400,4206641120,6020,6020,6040,6020,2266
|
|
20231123,130300,4192986710,6020,6030,6030,6020,29
|
|
20231123,130200,4192812120,6020,6020,6020,6020,681
|
|
20231123,130100,4188712500,6020,6020,6020,6020,128
|
|
20231123,130000,4187941940,6030,6030,6030,6020,341
|
|
20231123,125900,4185888350,6020,6010,6020,6000,428
|
|
20231123,125800,4183314660,6010,6020,6020,6010,60
|
|
20231123,125700,4182953560,6020,6030,6030,6010,588
|
|
20231123,125600,4179418780,6030,6030,6030,6020,556
|
|
20231123,125500,4176066640,6030,6030,6030,6030,803
|
|
20231123,125400,4171224550,6030,6030,6030,6010,96
|
|
20231123,125300,4170646880,6030,6020,6030,6020,703
|
|
20231123,125200,4166409800,6020,6000,6020,6000,304
|
|
20231123,125100,4164580680,6000,5990,6000,5990,615
|
|
20231123,125000,4160893030,5990,6000,6000,5990,1989
|
|
20231123,124900,4148978910,6000,6000,6000,5990,409
|
|
20231123,124800,4146528250,6000,5990,6000,5990,3
|
|
20231123,124700,4146510270,6000,6000,6000,6000,636
|
|
20231123,124600,4142694270,6000,6000,6000,6000,44
|
|
20231123,124500,4142430270,6000,5990,6000,5990,74
|
|
20231123,124400,4141986990,5990,5990,5990,5980,257
|
|
20231123,124300,4140447590,5990,5990,5990,5990,90
|
|
20231123,124200,4139908490,5990,5990,5990,5990,1201
|
|
20231123,124100,4132714500,5990,5990,5990,5990,502
|
|
20231123,124000,4129707520,5990,5990,5990,5980,2354
|
|
20231123,123900,4115629200,5980,6010,6010,5970,9285
|
|
20231123,123800,4060070940,6000,6020,6020,6000,4
|
|
20231123,123700,4060046920,6020,6020,6020,6000,226
|
|
20231123,123600,4058689630,6020,6010,6020,6010,67
|
|
20231123,123500,4058286340,6020,6020,6020,6000,2046
|
|
20231123,123400,4046009820,6010,6010,6010,6010,204
|
|
20231123,123300,4044783780,6010,6010,6010,6010,200
|
|
20231123,123200,4043581780,6010,6010,6010,6000,1008
|
|
20231123,123100,4037525230,6020,6020,6020,6010,1981
|
|
20231123,123000,4025618910,6020,6020,6020,6020,233
|
|
20231123,122900,4024216250,6020,6020,6020,6020,6
|
|
20231123,122800,4024180130,6020,6020,6020,6020,238
|
|
20231123,122700,4022747370,6020,6020,6030,6020,1305
|
|
20231123,122600,4014889960,6020,6030,6030,6020,38
|
|
20231123,122500,4014660830,6030,6020,6030,6020,507
|
|
20231123,122400,4011608460,6030,6030,6030,6030,1126
|
|
20231123,122300,4004818680,6040,6040,6040,6030,3
|
|
20231123,122200,4004800570,6030,6050,6050,6030,397
|
|
20231123,122100,4002402380,6050,6040,6050,6040,44
|
|
20231123,122000,4002136220,6040,6050,6050,6040,559
|
|
20231123,121900,3998754410,6050,6040,6050,6040,168
|
|
20231123,121800,3997739680,6040,6030,6040,6030,1818
|
|
20231123,121700,3986772120,6030,6040,6040,6030,439
|
|
20231123,121600,3984121450,6030,6030,6040,6030,1136
|
|
20231123,121500,3977271330,6030,6030,6040,6030,575
|
|
20231123,121400,3973804010,6040,6050,6050,6040,302
|
|
20231123,121300,3971979880,6050,6050,6050,6040,64
|
|
20231123,121200,3971593010,6040,6060,6060,6040,81
|
|
20231123,121100,3971103740,6050,6050,6050,6050,162
|
|
20231123,121000,3970123640,6050,6050,6060,6050,1196
|
|
20231123,120900,3962885660,6050,6040,6050,6030,803
|
|
20231123,120800,3958032270,6030,6020,6030,6020,8712
|
|
20231123,120700,3905584140,6020,6020,6020,6010,904
|
|
20231123,120600,3900147600,6020,6020,6020,6010,1004
|
|
20231123,120500,3894103530,6020,6010,6020,6010,1189
|
|
20231123,120400,3886957630,6010,6010,6010,6000,570
|
|
20231123,120300,3883535930,6000,6000,6020,6000,1636
|
|
20231123,120200,3873719900,6000,6010,6020,6000,2231
|
|
20231123,120100,3860331570,6020,6000,6020,6000,337
|
|
20231123,120000,3858307530,6000,6040,6040,6000,1236
|
|
20231123,115900,3850891490,6010,6010,6040,6000,2922
|
|
20231123,115800,3833353870,6010,6010,6010,6010,627
|
|
20231123,115700,3829585600,6040,6010,6040,6010,36
|
|
20231123,115600,3829369210,6000,6050,6050,6000,6363
|
|
20231123,115500,3791136760,6050,6050,6060,6050,454
|
|
20231123,115400,3788390050,6050,6050,6050,6050,429
|
|
20231123,115300,3785794600,6060,6050,6060,6050,391
|
|
20231123,115200,3783429040,6050,6050,6050,6050,480
|
|
20231123,115100,3780525040,6050,6050,6050,6040,573
|
|
20231123,115000,3777058670,6050,6050,6050,6050,1268
|
|
20231123,114900,3769387270,6050,6050,6050,6050,279
|
|
20231123,114800,3767699320,6050,6050,6050,6050,3234
|
|
20231123,114700,3748133620,6050,6040,6050,6040,1032
|
|
20231123,114600,3741890840,6040,6020,6040,6020,446
|
|
20231123,114500,3739201640,6020,6040,6040,6020,3156
|
|
20231123,114400,3720186330,6040,6060,6060,6040,317
|
|
20231123,114300,3718269800,6060,6050,6060,6050,3
|
|
20231123,114200,3718251640,6040,6070,6070,6040,1607
|
|
20231123,114100,3708524410,6050,6050,6050,6050,38
|
|
20231123,114000,3708294510,6080,6080,6080,6050,1033
|
|
20231123,113900,3702016390,6080,6070,6080,6070,501
|
|
20231123,113800,3698973880,6050,6030,6080,6030,529
|
|
20231123,113700,3695765690,6030,6050,6050,6030,856
|
|
20231123,113600,3690592230,6040,6050,6050,6030,821
|
|
20231123,113500,3685637580,6040,6070,6070,6030,1325
|
|
20231123,113400,3677625680,6080,6080,6080,6060,672
|
|
20231123,113300,3673546140,6070,6060,6070,6060,166
|
|
20231123,113200,3672539520,6060,6070,6070,6060,301
|
|
20231123,113100,3670715000,6070,6100,6100,6060,2059
|
|
20231123,113000,3658213500,6100,6110,6140,6090,3551
|
|
20231123,112900,3636480210,6120,6070,6130,6070,4801
|
|
20231123,112800,3607129410,6070,6060,6090,6030,3008
|
|
20231123,112700,3588886940,6060,6100,6100,6060,11064
|
|
20231123,112600,3521539190,6100,6060,6110,6050,9024
|
|
20231123,112500,3466589820,6050,6020,6050,6020,3070
|
|
20231123,112400,3448050590,6020,6030,6030,6000,1288
|
|
20231123,112300,3440296910,5990,6020,6030,5990,1378
|
|
20231123,112200,3432030980,6020,6010,6020,6010,418
|
|
20231123,112100,3429517130,6030,6020,6030,6000,1765
|
|
20231123,112000,3418888460,5990,6020,6020,5980,2335
|
|
20231123,111900,3404889420,6030,6000,6030,6000,486
|
|
20231123,111800,3401962970,5990,6020,6030,5980,2072
|
|
20231123,111700,3389519150,6030,6030,6030,6030,1417
|
|
20231123,111600,3380974640,6030,6000,6030,6000,1750
|
|
20231123,111500,3370448410,6000,6000,6000,6000,1
|
|
20231123,111400,3370442410,5980,6000,6000,5980,1072
|
|
20231123,111300,3364027240,6000,6000,6000,6000,178
|
|
20231123,111200,3362959240,6000,6010,6010,6000,422
|
|
20231123,111100,3360427180,6020,6020,6020,6020,21
|
|
20231123,111000,3360300760,6000,6020,6020,6000,2429
|
|
20231123,110900,3345713820,6010,6030,6030,6010,137
|
|
20231123,110800,3344889070,6000,6040,6040,6000,3184
|
|
20231123,110700,3325715840,6040,6050,6050,6040,114
|
|
20231123,110600,3325027130,6040,6050,6050,6040,1089
|
|
20231123,110500,3318449450,6050,6050,6060,6050,683
|
|
20231123,110400,3314317280,6050,6060,6060,6040,173
|
|
20231123,110300,3313269620,6060,6040,6060,6030,2116
|
|
20231123,110200,3300465030,6040,6040,6040,6040,56
|
|
20231123,110100,3300126790,6040,6050,6050,6040,863
|
|
20231123,110000,3294914140,6050,6050,6060,6050,454
|
|
20231123,105900,3292167430,6050,6020,6050,6020,2664
|
|
20231123,105800,3276069710,6020,6010,6020,6010,249
|
|
20231123,105700,3274573210,6010,6030,6030,6010,97
|
|
20231123,105600,3273989080,6030,6000,6030,6000,3
|
|
20231123,105500,3273971020,6030,6030,6030,6000,2176
|
|
20231123,105400,3260891340,6040,6030,6040,6030,71
|
|
20231123,105300,3260462870,6030,6030,6030,6030,219
|
|
20231123,105200,3259142300,6030,6030,6030,6020,182
|
|
20231123,105100,3258046530,6030,6040,6040,6030,846
|
|
20231123,105000,3252945100,6040,6040,6050,6030,934
|
|
20231123,104900,3247305820,6050,6060,6070,6030,3338
|
|
20231123,104800,3227108860,6060,6030,6060,6020,2514
|
|
20231123,104700,3211921110,6030,6030,6040,6010,1995
|
|
20231123,104600,3199908150,6020,5960,6020,5950,3208
|
|
20231123,104500,3180716810,5960,5960,5960,5940,4200
|
|
20231123,104400,3155739010,5950,5970,5970,5950,2208
|
|
20231123,104300,3142586520,5970,5970,5970,5960,275
|
|
20231123,104200,3140947180,5970,5970,5980,5960,743
|
|
20231123,104100,3136516570,5980,5950,5990,5950,1257
|
|
20231123,104000,3129022750,5960,5960,5970,5960,4959
|
|
20231123,103900,3099464510,5960,5980,5990,5960,2701
|
|
20231123,103800,3083349290,5980,5980,5990,5970,1208
|
|
20231123,103700,3076123870,5990,5990,5990,5980,1881
|
|
20231123,103600,3064868330,5990,5980,5990,5970,123
|
|
20231123,103500,3064133680,5970,5990,5990,5970,171
|
|
20231123,103400,3063112270,5990,6000,6000,5990,367
|
|
20231123,103300,3060913890,6000,6000,6000,5990,158
|
|
20231123,103200,3059966390,6000,6000,6000,5990,795
|
|
20231123,103100,3055198620,6000,6000,6000,5990,318
|
|
20231123,103000,3053292050,6000,5990,6000,5990,740
|
|
20231123,102900,3048853660,5990,5990,5990,5970,305
|
|
20231123,102800,3047029280,5990,5990,6000,5990,8
|
|
20231123,102700,3046981330,6000,5990,6000,5990,875
|
|
20231123,102600,3041739600,5990,5980,5990,5970,463
|
|
20231123,102500,3038972510,5990,5990,5990,5990,3
|
|
20231123,102400,3038954540,5990,5980,5990,5980,259
|
|
20231123,102300,3037405710,5980,6000,6000,5980,491
|
|
20231123,102200,3034462680,6000,5950,6000,5950,699
|
|
20231123,102100,3030283910,5940,5990,6000,5940,5199
|
|
20231123,102000,2999248460,6000,5990,6000,5990,1005
|
|
20231123,101900,2993228480,6000,6000,6000,6000,131
|
|
20231123,101800,2992442480,6000,5980,6000,5980,656
|
|
20231123,101700,2988518540,6000,6000,6000,5970,1764
|
|
20231123,101600,2977973510,6000,6000,6000,5970,1008
|
|
20231123,101500,2971936150,6000,6000,6010,6000,699
|
|
20231123,101400,2967741700,6020,6000,6020,6000,393
|
|
20231123,101300,2965381400,6020,6000,6020,6000,4282
|
|
20231123,101200,2939675200,6000,5970,6000,5970,2026
|
|
20231123,101100,2927552690,5970,5970,5990,5940,4016
|
|
20231123,101000,2903603280,5970,5970,5990,5920,19651
|
|
20231123,100900,2786881720,5990,5970,5990,5950,5876
|
|
20231123,100800,2751858780,5970,6000,6000,5970,6339
|
|
20231123,100700,2713957730,6010,6020,6030,5990,4012
|
|
20231123,100600,2689867300,6020,6020,6030,6020,913
|
|
20231123,100500,2684365110,6020,6030,6040,6020,1184
|
|
20231123,100400,2677229580,6040,6030,6040,6010,4322
|
|
20231123,100300,2651194850,6020,6050,6060,6020,1885
|
|
20231123,100200,2639820150,6060,6050,6060,6050,707
|
|
20231123,100100,2635540710,6050,6050,6060,6050,153
|
|
20231123,100000,2634614980,6050,6040,6060,6030,1974
|
|
20231123,095900,2622681990,6050,6040,6050,6030,905
|
|
20231123,095800,2617210380,6040,6060,6060,6040,942
|
|
20231123,095700,2611518070,6060,6070,6080,6040,3847
|
|
20231123,095600,2588249500,6080,6090,6100,6070,3725
|
|
20231123,095500,2565566960,6090,6060,6100,6060,4193
|
|
20231123,095400,2540042790,6060,6050,6060,6050,755
|
|
20231123,095300,2535474810,6060,6070,6070,6050,354
|
|
20231123,095200,2533331890,6070,6040,6070,6030,1068
|
|
20231123,095100,2526878100,6040,6040,6050,6030,764
|
|
20231123,095000,2522263330,6040,6010,6040,6010,1763
|
|
20231123,094900,2511653550,6030,6020,6030,5980,10956
|
|
20231123,094800,2445858400,6030,6050,6050,6000,11977
|
|
20231123,094700,2373697750,6050,6090,6090,6050,5997
|
|
20231123,094600,2337262390,6100,6100,6110,6090,1356
|
|
20231123,094500,2328989120,6110,6120,6120,6100,2793
|
|
20231123,094400,2311924150,6120,6100,6120,6100,2656
|
|
20231123,094300,2295704760,6110,6120,6120,6110,2771
|
|
20231123,094200,2278765930,6120,6130,6140,6110,4786
|
|
20231123,094100,2249446870,6130,6090,6130,6080,4302
|
|
20231123,094000,2223173640,6080,6080,6100,6080,2299
|
|
20231123,093900,2209187070,6080,6100,6110,6070,10506
|
|
20231123,093800,2145203530,6100,6110,6120,6090,2764
|
|
20231123,093700,2128322320,6090,6120,6130,6070,11857
|
|
20231123,093600,2056042670,6130,6150,6150,6120,5036
|
|
20231123,093500,2025169410,6150,6130,6150,6120,8147
|
|
20231123,093400,1975191630,6130,6200,6200,6120,14693
|
|
20231123,093300,1884691660,6200,6190,6220,6160,51662
|
|
20231123,093200,1564135130,6190,6130,6200,6120,28945
|
|
20231123,093100,1385490680,6130,6050,6150,6040,25598
|
|
20231123,093000,1229160590,6040,6040,6050,6040,1305
|
|
20231123,092900,1221268430,6040,6040,6050,6030,4220
|
|
20231123,092800,1195765470,6040,6020,6050,6020,2328
|
|
20231123,092700,1181725220,6010,5990,6040,5990,1789
|
|
20231123,092600,1170979740,5990,6050,6050,5990,12439
|
|
20231123,092500,1096207620,6040,6070,6070,6040,8193
|
|
20231123,092400,1046605830,6070,6050,6080,6040,10327
|
|
20231123,092300,984047950,6050,6020,6060,6020,11029
|
|
20231123,092200,917400850,6030,6070,6080,6020,12228
|
|
20231123,092100,843567540,6080,6070,6100,6040,28490
|
|
20231123,092000,670526410,6070,5990,6080,5990,22447
|
|
20231123,091900,535384050,5980,5960,5990,5950,9821
|
|
20231123,091800,476646960,5960,5950,5960,5950,9068
|
|
20231123,091700,422660380,5950,5930,5950,5930,5205
|
|
20231123,091600,391736230,5930,5940,5950,5920,4099
|
|
20231123,091500,367405430,5940,5930,5940,5910,12720
|
|
20231123,091400,292009200,5920,5920,5930,5910,6199
|
|
20231123,091300,255306620,5920,5920,5920,5900,2123
|
|
20231123,091200,242745930,5920,5920,5920,5880,4347
|
|
20231123,091100,217144930,5920,5930,5940,5910,4749
|
|
20231123,091000,188992450,5930,5890,5950,5890,4923
|
|
20231123,090900,159822480,5890,5890,5900,5880,3238
|
|
20231123,090800,140750660,5890,5870,5890,5870,4112
|
|
20231123,090700,116599390,5870,5860,5870,5850,493
|
|
20231123,090600,113711930,5850,5840,5850,5840,2205
|
|
20231123,090500,100834130,5840,5860,5860,5840,2754
|
|
20231123,090400,84740620,5850,5850,5850,5850,897
|
|
20231123,090300,79493170,5850,5860,5890,5850,2340
|
|
20231123,090200,65771840,5860,5880,5910,5850,2847
|
|
20231123,090100,49059290,5880,5900,5950,5860,3290
|
|
20231123,090000,29563050,5900,5840,5900,5840,4443
|