654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,195100,5692475380,11700,11700,11700,11700,15220
|
|
20231123,195000,5692475380,11700,11700,11700,11700,0
|
|
20231123,194900,5692475380,11700,11700,11700,11700,0
|
|
20231123,194800,5692475380,11700,11700,11700,11700,0
|
|
20231123,194700,5692475380,11700,11700,11700,11700,0
|
|
20231123,194600,5692475380,11700,11700,11700,11700,0
|
|
20231123,194500,5692475380,11700,11700,11700,11700,0
|
|
20231123,194400,5692475380,11700,11700,11700,11700,0
|
|
20231123,194300,5692475380,11700,11700,11700,11700,0
|
|
20231123,194200,5692475380,11700,11700,11700,11700,0
|
|
20231123,194100,5692475380,11700,11700,11700,11700,0
|
|
20231123,194000,5692475380,11700,11700,11700,11700,0
|
|
20231123,193900,5692475380,11700,11700,11700,11700,0
|
|
20231123,193800,5692475380,11700,11700,11700,11700,0
|
|
20231123,193700,5692475380,11700,11700,11700,11700,0
|
|
20231123,193600,5692475380,11700,11700,11700,11700,0
|
|
20231123,193500,5692475380,11700,11700,11700,11700,0
|
|
20231123,193400,5692475380,11700,11700,11700,11700,0
|
|
20231123,193300,5692475380,11700,11700,11700,11700,0
|
|
20231123,193200,5692475380,11700,11700,11700,11700,0
|
|
20231123,193100,5692475380,11700,11700,11700,11700,0
|
|
20231123,193000,5692475380,11700,11700,11700,11700,0
|
|
20231123,192900,5692475380,11700,11700,11700,11700,0
|
|
20231123,192800,5692475380,11700,11700,11700,11700,0
|
|
20231123,192700,5692475380,11700,11700,11700,11700,0
|
|
20231123,192600,5692475380,11700,11700,11700,11700,0
|
|
20231123,192500,5692475380,11700,11700,11700,11700,0
|
|
20231123,192400,5692475380,11700,11700,11700,11700,0
|
|
20231123,192300,5692475380,11700,11700,11700,11700,0
|
|
20231123,192200,5692475380,11700,11700,11700,11700,0
|
|
20231123,192100,5692475380,11700,11700,11700,11700,15220
|
|
20231123,192000,5692475380,11700,11700,11700,11700,0
|
|
20231123,191900,5692475380,11700,11700,11700,11700,0
|
|
20231123,191800,5692475380,11700,11700,11700,11700,0
|
|
20231123,191700,5692475380,11700,11700,11700,11700,0
|
|
20231123,191600,5692475380,11700,11700,11700,11700,0
|
|
20231123,191500,5692475380,11700,11700,11700,11700,0
|
|
20231123,191400,5692475380,11700,11700,11700,11700,0
|
|
20231123,191300,5692475380,11700,11700,11700,11700,0
|
|
20231123,191200,5692475380,11700,11700,11700,11700,0
|
|
20231123,191100,5692475380,11700,11700,11700,11700,0
|
|
20231123,191000,5692475380,11700,11700,11700,11700,0
|
|
20231123,190900,5692475380,11700,11700,11700,11700,0
|
|
20231123,190800,5692475380,11700,11700,11700,11700,0
|
|
20231123,190700,5692475380,11700,11700,11700,11700,0
|
|
20231123,190600,5692475380,11700,11700,11700,11700,0
|
|
20231123,190500,5692475380,11700,11700,11700,11700,0
|
|
20231123,190400,5692475380,11700,11700,11700,11700,0
|
|
20231123,190300,5692475380,11700,11700,11700,11700,0
|
|
20231123,190200,5692475380,11700,11700,11700,11700,0
|
|
20231123,190100,5692475380,11700,11700,11700,11700,0
|
|
20231123,190000,5692475380,11700,11700,11700,11700,0
|
|
20231123,185900,5692475380,11700,11700,11700,11700,0
|
|
20231123,185800,5692475380,11700,11700,11700,11700,0
|
|
20231123,185700,5692475380,11700,11700,11700,11700,0
|
|
20231123,185600,5692475380,11700,11700,11700,11700,0
|
|
20231123,185500,5692475380,11700,11700,11700,11700,0
|
|
20231123,185400,5692475380,11700,11700,11700,11700,0
|
|
20231123,185300,5692475380,11700,11700,11700,11700,0
|
|
20231123,185200,5692475380,11700,11700,11700,11700,0
|
|
20231123,185100,5692475380,11700,11700,11700,11700,15220
|
|
20231123,185000,5692475380,11700,11700,11700,11700,0
|
|
20231123,184900,5692475380,11700,11700,11700,11700,0
|
|
20231123,184800,5692475380,11700,11700,11700,11700,0
|
|
20231123,184700,5692475380,11700,11700,11700,11700,0
|
|
20231123,184600,5692475380,11700,11700,11700,11700,0
|
|
20231123,184500,5692475380,11700,11700,11700,11700,0
|
|
20231123,184400,5692475380,11700,11700,11700,11700,0
|
|
20231123,184300,5692475380,11700,11700,11700,11700,0
|
|
20231123,184200,5692475380,11700,11700,11700,11700,0
|
|
20231123,184100,5692475380,11700,11700,11700,11700,0
|
|
20231123,184000,5692475380,11700,11700,11700,11700,0
|
|
20231123,183900,5692475380,11700,11700,11700,11700,0
|
|
20231123,183800,5692475380,11700,11700,11700,11700,0
|
|
20231123,183700,5692475380,11700,11700,11700,11700,0
|
|
20231123,183600,5692475380,11700,11700,11700,11700,0
|
|
20231123,183500,5692475380,11700,11700,11700,11700,0
|
|
20231123,183400,5692475380,11700,11700,11700,11700,0
|
|
20231123,183300,5692475380,11700,11700,11700,11700,0
|
|
20231123,183200,5692475380,11700,11700,11700,11700,0
|
|
20231123,183100,5692475380,11700,11700,11700,11700,0
|
|
20231123,183000,5692475380,11700,11700,11700,11700,0
|
|
20231123,182900,5692475380,11700,11700,11700,11700,0
|
|
20231123,182800,5692475380,11700,11700,11700,11700,0
|
|
20231123,182700,5692475380,11700,11700,11700,11700,0
|
|
20231123,182600,5692475380,11700,11700,11700,11700,0
|
|
20231123,182500,5692475380,11700,11700,11700,11700,0
|
|
20231123,182400,5692475380,11700,11700,11700,11700,0
|
|
20231123,182300,5692475380,11700,11700,11700,11700,0
|
|
20231123,182200,5692475380,11700,11700,11700,11700,0
|
|
20231123,182100,5692475380,11700,11700,11700,11700,15220
|
|
20231123,182000,5692475380,11700,11700,11700,11700,0
|
|
20231123,181900,5692475380,11700,11700,11700,11700,0
|
|
20231123,181800,5692475380,11700,11700,11700,11700,0
|
|
20231123,181700,5692475380,11700,11700,11700,11700,0
|
|
20231123,181600,5692475380,11700,11700,11700,11700,0
|
|
20231123,181500,5692475380,11700,11700,11700,11700,0
|
|
20231123,181400,5692475380,11700,11700,11700,11700,0
|
|
20231123,181300,5692475380,11700,11700,11700,11700,0
|
|
20231123,181200,5692475380,11700,11700,11700,11700,0
|
|
20231123,181100,5692475380,11700,11700,11700,11700,0
|
|
20231123,181000,5692475380,11700,11700,11700,11700,0
|
|
20231123,180900,5692475380,11700,11700,11700,11700,0
|
|
20231123,180800,5692475380,11700,11700,11700,11700,0
|
|
20231123,180700,5692475380,11700,11700,11700,11700,0
|
|
20231123,180600,5692475380,11700,11700,11700,11700,0
|
|
20231123,180500,5692475380,11700,11700,11700,11700,0
|
|
20231123,180400,5692475380,11700,11700,11700,11700,0
|
|
20231123,180300,5692475380,11700,11700,11700,11700,0
|
|
20231123,180200,5692475380,11700,11700,11700,11700,0
|
|
20231123,180100,5692475380,11700,11700,11700,11700,0
|
|
20231123,180000,5692475380,11700,11700,11700,11700,0
|
|
20231123,175900,5692475380,11700,11700,11700,11700,0
|
|
20231123,175800,5692475380,11700,11700,11700,11700,0
|
|
20231123,175700,5692475380,11700,11700,11700,11700,0
|
|
20231123,175600,5692475380,11700,11700,11700,11700,0
|
|
20231123,175500,5692475380,11700,11700,11700,11700,0
|
|
20231123,175400,5692475380,11700,11700,11700,11700,0
|
|
20231123,175300,5692475380,11700,11700,11700,11700,0
|
|
20231123,175200,5692475380,11700,11700,11700,11700,0
|
|
20231123,175100,5692475380,11700,11700,11700,11700,15220
|
|
20231123,175000,5692475380,11700,11700,11700,11700,0
|
|
20231123,174900,5692475380,11700,11700,11700,11700,0
|
|
20231123,174800,5692475380,11700,11700,11700,11700,0
|
|
20231123,174700,5692475380,11700,11700,11700,11700,0
|
|
20231123,174600,5692475380,11700,11700,11700,11700,0
|
|
20231123,174500,5692475380,11700,11700,11700,11700,0
|
|
20231123,174400,5692475380,11700,11700,11700,11700,0
|
|
20231123,174300,5692475380,11700,11700,11700,11700,0
|
|
20231123,174200,5692475380,11700,11700,11700,11700,0
|
|
20231123,174100,5692475380,11700,11700,11700,11700,0
|
|
20231123,174000,5692475380,11700,11700,11700,11700,0
|
|
20231123,173900,5692475380,11700,11700,11700,11700,0
|
|
20231123,173800,5692475380,11700,11700,11700,11700,0
|
|
20231123,173700,5692475380,11700,11700,11700,11700,0
|
|
20231123,173600,5692475380,11700,11700,11700,11700,0
|
|
20231123,173500,5692475380,11700,11700,11700,11700,0
|
|
20231123,173400,5692475380,11700,11700,11700,11700,0
|
|
20231123,173300,5692475380,11700,11700,11700,11700,0
|
|
20231123,173200,5692475380,11700,11700,11700,11700,0
|
|
20231123,173100,5692475380,11700,11700,11700,11700,0
|
|
20231123,173000,5692475380,11700,11700,11700,11700,0
|
|
20231123,172900,5692475380,11700,11700,11700,11700,0
|
|
20231123,172800,5692475380,11700,11700,11700,11700,0
|
|
20231123,172700,5692475380,11700,11700,11700,11700,0
|
|
20231123,172600,5692475380,11700,11700,11700,11700,0
|
|
20231123,172500,5692475380,11700,11700,11700,11700,0
|
|
20231123,172400,5692475380,11700,11700,11700,11700,0
|
|
20231123,172300,5692475380,11700,11700,11700,11700,0
|
|
20231123,172200,5692475380,11700,11700,11700,11700,0
|
|
20231123,172100,5692475380,11700,11700,11700,11700,15220
|
|
20231123,172000,5692475380,11700,11700,11700,11700,0
|
|
20231123,171900,5692475380,11700,11700,11700,11700,0
|
|
20231123,171800,5692475380,11700,11700,11700,11700,0
|
|
20231123,171700,5692475380,11700,11700,11700,11700,0
|
|
20231123,171600,5692475380,11700,11700,11700,11700,0
|
|
20231123,171500,5692475380,11700,11700,11700,11700,0
|
|
20231123,171400,5692475380,11700,11700,11700,11700,0
|
|
20231123,171300,5692475380,11700,11700,11700,11700,0
|
|
20231123,171200,5692475380,11700,11700,11700,11700,0
|
|
20231123,171100,5692475380,11700,11700,11700,11700,0
|
|
20231123,171000,5692475380,11700,11700,11700,11700,0
|
|
20231123,170900,5692475380,11700,11700,11700,11700,0
|
|
20231123,170800,5692475380,11700,11700,11700,11700,0
|
|
20231123,170700,5692475380,11700,11700,11700,11700,0
|
|
20231123,170600,5692475380,11700,11700,11700,11700,0
|
|
20231123,170500,5692475380,11700,11700,11700,11700,0
|
|
20231123,170400,5692475380,11700,11700,11700,11700,0
|
|
20231123,170300,5692475380,11700,11700,11700,11700,0
|
|
20231123,170200,5692475380,11700,11700,11700,11700,0
|
|
20231123,170100,5692475380,11700,11700,11700,11700,0
|
|
20231123,170000,5692475380,11700,11700,11700,11700,0
|
|
20231123,165900,5692475380,11700,11700,11700,11700,0
|
|
20231123,165800,5692475380,11700,11700,11700,11700,0
|
|
20231123,165700,5692475380,11700,11700,11700,11700,0
|
|
20231123,165600,5692475380,11700,11700,11700,11700,0
|
|
20231123,165500,5692475380,11700,11700,11700,11700,0
|
|
20231123,165400,5692475380,11700,11700,11700,11700,0
|
|
20231123,165300,5692475380,11700,11700,11700,11700,0
|
|
20231123,165200,5692475380,11700,11700,11700,11700,0
|
|
20231123,165100,5692475380,11700,11700,11700,11700,15220
|
|
20231123,165000,5692475380,11700,11700,11700,11700,0
|
|
20231123,164900,5692475380,11700,11700,11700,11700,0
|
|
20231123,164800,5692475380,11700,11700,11700,11700,0
|
|
20231123,164700,5692475380,11700,11700,11700,11700,0
|
|
20231123,164600,5692475380,11700,11700,11700,11700,0
|
|
20231123,164500,5692475380,11700,11700,11700,11700,0
|
|
20231123,164400,5692475380,11700,11700,11700,11700,0
|
|
20231123,164300,5692475380,11700,11700,11700,11700,0
|
|
20231123,164200,5692475380,11700,11700,11700,11700,0
|
|
20231123,164100,5692475380,11700,11700,11700,11700,0
|
|
20231123,164000,5692475380,11700,11700,11700,11700,0
|
|
20231123,163900,5692475380,11700,11700,11700,11700,0
|
|
20231123,163800,5692475380,11700,11700,11700,11700,0
|
|
20231123,163700,5692475380,11700,11700,11700,11700,0
|
|
20231123,163600,5692475380,11700,11700,11700,11700,0
|
|
20231123,163500,5692475380,11700,11700,11700,11700,0
|
|
20231123,163400,5692475380,11700,11700,11700,11700,0
|
|
20231123,163300,5692475380,11700,11700,11700,11700,0
|
|
20231123,163200,5692475380,11700,11700,11700,11700,0
|
|
20231123,163100,5692475380,11700,11700,11700,11700,0
|
|
20231123,163000,5692475380,11700,11700,11700,11700,0
|
|
20231123,162900,5692475380,11700,11700,11700,11700,0
|
|
20231123,162800,5692475380,11700,11700,11700,11700,0
|
|
20231123,162700,5692475380,11700,11700,11700,11700,0
|
|
20231123,162600,5692475380,11700,11700,11700,11700,0
|
|
20231123,162500,5692475380,11700,11700,11700,11700,0
|
|
20231123,162400,5692475380,11700,11700,11700,11700,0
|
|
20231123,162300,5692475380,11700,11700,11700,11700,0
|
|
20231123,162200,5692475380,11700,11700,11700,11700,0
|
|
20231123,162100,5692475380,11700,11700,11700,11700,15220
|
|
20231123,162000,5692475380,11700,11700,11700,11700,0
|
|
20231123,161900,5692475380,11700,11700,11700,11700,0
|
|
20231123,161800,5692475380,11700,11700,11700,11700,0
|
|
20231123,161700,5692475380,11700,11700,11700,11700,0
|
|
20231123,161600,5692475380,11700,11700,11700,11700,0
|
|
20231123,161500,5692475380,11700,11700,11700,11700,0
|
|
20231123,161400,5692475380,11700,11700,11700,11700,0
|
|
20231123,161300,5692475380,11700,11700,11700,11700,0
|
|
20231123,161200,5692475380,11700,11700,11700,11700,0
|
|
20231123,161100,5692475380,11700,11700,11700,11700,0
|
|
20231123,161000,5692475380,11700,11700,11700,11700,0
|
|
20231123,160900,5692475380,11700,11700,11700,11700,0
|
|
20231123,160800,5692475380,11700,11700,11700,11700,0
|
|
20231123,160700,5692475380,11700,11700,11700,11700,0
|
|
20231123,160600,5692475380,11700,11700,11700,11700,0
|
|
20231123,160500,5692475380,11700,11700,11700,11700,0
|
|
20231123,160400,5692475380,11700,11700,11700,11700,0
|
|
20231123,160300,5692475380,11700,11700,11700,11700,0
|
|
20231123,160200,5692475380,11700,11700,11700,11700,0
|
|
20231123,160100,5692475380,11700,11700,11700,11700,0
|
|
20231123,160000,5692475380,11700,11700,11700,11700,0
|
|
20231123,155900,5692475380,11700,11700,11700,11700,0
|
|
20231123,155800,5692475380,11700,11700,11700,11700,0
|
|
20231123,155700,5692475380,11700,11700,11700,11700,0
|
|
20231123,155600,5692475380,11700,11700,11700,11700,0
|
|
20231123,155500,5692475380,11700,11700,11700,11700,0
|
|
20231123,155400,5692475380,11700,11700,11700,11700,0
|
|
20231123,155300,5692475380,11700,11700,11700,11700,0
|
|
20231123,155200,5692475380,11700,11700,11700,11700,0
|
|
20231123,155100,5692475380,11700,11700,11700,11700,15220
|
|
20231123,155000,5692475380,11700,11700,11700,11700,0
|
|
20231123,154900,5692475380,11700,11700,11700,11700,0
|
|
20231123,154800,5692475380,11700,11700,11700,11700,0
|
|
20231123,154700,5692475380,11700,11700,11700,11700,0
|
|
20231123,154600,5692475380,11700,11700,11700,11700,0
|
|
20231123,154500,5692475380,11700,11700,11700,11700,0
|
|
20231123,154400,5692475380,11700,11700,11700,11700,0
|
|
20231123,154300,5692475380,11700,11700,11700,11700,0
|
|
20231123,154200,5692475380,11700,11700,11700,11700,0
|
|
20231123,154100,5692475380,11700,11700,11700,11700,0
|
|
20231123,154000,5692475380,11700,11700,11700,11700,0
|
|
20231123,153900,5692475380,11700,11700,11700,11700,0
|
|
20231123,153800,5692475380,11700,11700,11700,11700,0
|
|
20231123,153700,5692475380,11700,11700,11700,11700,0
|
|
20231123,153600,5692475380,11700,11700,11700,11700,0
|
|
20231123,153500,5692475380,11700,11700,11700,11700,0
|
|
20231123,153400,5692475380,11700,11700,11700,11700,0
|
|
20231123,153300,5692475380,11700,11700,11700,11700,0
|
|
20231123,153200,5692475380,11700,11700,11700,11700,0
|
|
20231123,153100,5692475380,11700,11700,11700,11700,0
|
|
20231123,153000,5692475380,11700,11700,11700,11700,15220
|
|
20231123,152900,5514401380,11710,11710,11710,11710,0
|
|
20231123,152800,5514401380,11710,11710,11710,11710,0
|
|
20231123,152700,5514401380,11710,11710,11710,11710,0
|
|
20231123,152600,5514401380,11710,11710,11710,11710,0
|
|
20231123,152500,5514401380,11710,11710,11710,11710,0
|
|
20231123,152400,5514401380,11710,11710,11710,11710,0
|
|
20231123,152300,5514401380,11710,11710,11710,11710,0
|
|
20231123,152200,5514401380,11710,11710,11710,11710,0
|
|
20231123,152100,5514401380,11710,11710,11710,11710,0
|
|
20231123,152000,5514401380,11710,11710,11710,11710,0
|
|
20231123,151900,5514401380,11710,11700,11710,11690,2477
|
|
20231123,151800,5485427870,11700,11700,11710,11690,4613
|
|
20231123,151700,5431464110,11710,11710,11720,11700,2420
|
|
20231123,151600,5403125530,11720,11710,11720,11710,3611
|
|
20231123,151500,5360832960,11710,11710,11710,11700,399
|
|
20231123,151400,5356162050,11700,11700,11710,11690,2227
|
|
20231123,151300,5330106020,11710,11720,11720,11700,6000
|
|
20231123,151200,5259898150,11720,11710,11720,11710,2785
|
|
20231123,151100,5227281170,11710,11720,11720,11710,2860
|
|
20231123,151000,5193775910,11710,11720,11720,11710,4279
|
|
20231123,150900,5143655480,11720,11720,11720,11710,159
|
|
20231123,150800,5141792200,11720,11710,11720,11710,505
|
|
20231123,150700,5135876650,11710,11720,11720,11710,1590
|
|
20231123,150600,5117242320,11720,11720,11720,11710,4800
|
|
20231123,150500,5060990010,11720,11720,11720,11710,1186
|
|
20231123,150400,5047090330,11720,11720,11720,11710,1851
|
|
20231123,150300,5025396780,11710,11730,11730,11710,5900
|
|
20231123,150200,4956248700,11730,11730,11730,11720,1424
|
|
20231123,150100,4939549150,11730,11730,11730,11720,483
|
|
20231123,150000,4933883760,11730,11720,11730,11720,727
|
|
20231123,145900,4925357440,11720,11720,11730,11720,2065
|
|
20231123,145800,4901139440,11720,11720,11730,11720,697
|
|
20231123,145700,4892970560,11720,11730,11740,11720,6513
|
|
20231123,145600,4816571960,11730,11730,11740,11730,484
|
|
20231123,145500,4810893670,11730,11740,11740,11730,3744
|
|
20231123,145400,4766942320,11740,11750,11750,11740,2022
|
|
20231123,145300,4743200920,11750,11750,11750,11740,1756
|
|
20231123,145200,4722571250,11740,11750,11750,11740,841
|
|
20231123,145100,4712697130,11740,11750,11750,11740,6670
|
|
20231123,145000,4634381340,11750,11760,11760,11740,5133
|
|
20231123,144900,4574055740,11760,11770,11780,11760,1410
|
|
20231123,144800,4557469780,11770,11760,11770,11740,3609
|
|
20231123,144700,4515035070,11760,11760,11770,11760,478
|
|
20231123,144600,4509413660,11760,11760,11760,11740,3498
|
|
20231123,144500,4468306760,11770,11770,11780,11770,645
|
|
20231123,144400,4460715020,11770,11780,11780,11760,4674
|
|
20231123,144300,4405716570,11780,11820,11840,11770,33268
|
|
20231123,144200,4012994080,11820,11800,11850,11770,54396
|
|
20231123,144100,3370244220,11820,11840,11860,11770,26418
|
|
20231123,144000,3058163550,11810,11780,11850,11770,23150
|
|
20231123,143900,2784695870,11780,11780,11780,11770,1811
|
|
20231123,143800,2763365740,11780,11780,11780,11770,3666
|
|
20231123,143700,2720184590,11780,11770,11780,11770,4944
|
|
20231123,143600,2661955110,11780,11790,11800,11770,2754
|
|
20231123,143500,2629503770,11800,11820,11820,11790,13712
|
|
20231123,143400,2467643020,11810,11820,11820,11810,1039
|
|
20231123,143300,2455364100,11820,11820,11830,11810,956
|
|
20231123,143200,2444069600,11830,11820,11830,11820,5904
|
|
20231123,143100,2374249260,11820,11820,11830,11820,536
|
|
20231123,143000,2367913210,11830,11820,11830,11820,580
|
|
20231123,142900,2361056440,11830,11840,11840,11820,3875
|
|
20231123,142800,2315214010,11840,11840,11840,11830,558
|
|
20231123,142700,2308607320,11840,11830,11840,11830,822
|
|
20231123,142600,2298879400,11830,11830,11840,11830,433
|
|
20231123,142500,2293757000,11830,11830,11840,11830,537
|
|
20231123,142400,2287404100,11830,11830,11840,11830,391
|
|
20231123,142300,2282777900,11840,11840,11850,11830,3772
|
|
20231123,142200,2238105310,11840,11840,11850,11840,423
|
|
20231123,142100,2233095880,11850,11850,11870,11840,5415
|
|
20231123,142000,2168930930,11850,11860,11860,11850,344
|
|
20231123,141900,2164852320,11860,11870,11870,11860,3356
|
|
20231123,141800,2125040830,11860,11870,11870,11860,385
|
|
20231123,141700,2120474080,11860,11870,11870,11860,1105
|
|
20231123,141600,2107362080,11870,11870,11870,11860,414
|
|
20231123,141500,2102451350,11860,11860,11870,11860,513
|
|
20231123,141400,2096366350,11860,11870,11870,11860,812
|
|
20231123,141300,2086731060,11870,11860,11870,11850,673
|
|
20231123,141200,2078748420,11860,11860,11860,11860,413
|
|
20231123,141100,2073850240,11850,11860,11870,11850,659
|
|
20231123,141000,2066033910,11860,11860,11860,11850,391
|
|
20231123,140900,2061398070,11860,11860,11860,11860,467
|
|
20231123,140800,2055859450,11850,11860,11870,11850,495
|
|
20231123,140700,2049989790,11850,11860,11860,11850,477
|
|
20231123,140600,2044336820,11860,11850,11860,11850,546
|
|
20231123,140500,2037865550,11860,11870,11870,11860,1513
|
|
20231123,140400,2019910430,11860,11850,11860,11850,970
|
|
20231123,140300,2008408730,11850,11850,11860,11850,442
|
|
20231123,140200,2003170610,11850,11850,11850,11840,633
|
|
20231123,140100,1995669580,11850,11850,11860,11840,1415
|
|
20231123,140000,1978903050,11860,11850,11860,11840,806
|
|
20231123,135900,1969355450,11850,11850,11850,11840,463
|
|
20231123,135800,1963872120,11850,11860,11860,11840,1276
|
|
20231123,135700,1948751210,11860,11860,11860,11850,623
|
|
20231123,135600,1941368030,11860,11860,11860,11850,9855
|
|
20231123,135500,1824578170,11860,11860,11860,11850,592
|
|
20231123,135400,1817558560,11860,11860,11860,11850,458
|
|
20231123,135300,1812131050,11860,11860,11870,11850,989
|
|
20231123,135200,1800404010,11860,11860,11860,11860,418
|
|
20231123,135100,1795446530,11860,11860,11870,11850,551
|
|
20231123,135000,1788912450,11850,11860,11870,11850,2885
|
|
20231123,134900,1754696550,11860,11870,11870,11860,1371
|
|
20231123,134800,1738425430,11870,11870,11880,11870,433
|
|
20231123,134700,1733285540,11870,11880,11880,11870,281
|
|
20231123,134600,1729950020,11880,11880,11890,11880,459
|
|
20231123,134500,1724497090,11880,11870,11880,11870,389
|
|
20231123,134400,1719879190,11870,11870,11880,11870,372
|
|
20231123,134300,1715463030,11870,11880,11880,11870,378
|
|
20231123,134200,1710975740,11880,11870,11880,11870,580
|
|
20231123,134100,1704089860,11870,11870,11880,11870,469
|
|
20231123,134000,1698521330,11870,11870,11880,11870,411
|
|
20231123,133900,1693641540,11870,11870,11880,11870,560
|
|
20231123,133800,1686993050,11870,11870,11870,11870,878
|
|
20231123,133700,1676571190,11870,11870,11880,11870,603
|
|
20231123,133600,1669408640,11870,11880,11880,11870,349
|
|
20231123,133500,1665265000,11880,11870,11880,11870,591
|
|
20231123,133400,1658247260,11870,11880,11880,11870,442
|
|
20231123,133300,1653000660,11870,11870,11870,11860,539
|
|
20231123,133200,1646602750,11860,11870,11870,11860,1233
|
|
20231123,133100,1631969610,11870,11870,11870,11860,865
|
|
20231123,133000,1621709960,11860,11870,11870,11860,1538
|
|
20231123,132900,1603457150,11870,11870,11880,11870,558
|
|
20231123,132800,1596832570,11880,11870,11880,11870,936
|
|
20231123,132700,1585722160,11870,11890,11890,11870,7893
|
|
20231123,132600,1491985300,11890,11890,11900,11880,927
|
|
20231123,132500,1480964520,11890,11890,11890,11880,815
|
|
20231123,132400,1471278610,11890,11890,11900,11880,2224
|
|
20231123,132300,1444836720,11890,11900,11900,11890,1342
|
|
20231123,132200,1428871080,11900,11910,11910,11890,4343
|
|
20231123,132100,1377194050,11910,11910,11910,11910,425
|
|
20231123,132000,1372132300,11910,11900,11920,11900,807
|
|
20231123,131900,1362523710,11910,11920,11920,11900,5145
|
|
20231123,131800,1301238000,11920,11930,11930,11920,251
|
|
20231123,131700,1298246050,11940,11940,11940,11940,0
|
|
20231123,131600,1298246050,11940,11930,11940,11930,408
|
|
20231123,131500,1293377490,11920,11920,11920,11920,67
|
|
20231123,131400,1292578850,11920,11930,11930,11910,740
|
|
20231123,131300,1283758920,11910,11910,11930,11910,1087
|
|
20231123,131200,1270801880,11920,11920,11920,11910,2359
|
|
20231123,131100,1242685510,11930,11930,11930,11920,135
|
|
20231123,131000,1241076270,11920,11920,11930,11920,120
|
|
20231123,130900,1239645780,11920,11920,11930,11920,838
|
|
20231123,130800,1229656810,11920,11920,11930,11920,11
|
|
20231123,130700,1229525680,11920,11930,11930,11920,143
|
|
20231123,130600,1227820540,11930,11930,11930,11930,42
|
|
20231123,130500,1227319480,11940,11940,11940,11940,0
|
|
20231123,130400,1227319480,11940,11930,11940,11930,536
|
|
20231123,130300,1220919920,11930,11930,11930,11930,719
|
|
20231123,130200,1212342250,11920,11940,11940,11920,1278
|
|
20231123,130100,1197096600,11940,11950,11950,11930,246
|
|
20231123,130000,1194160580,11940,11930,11940,11930,711
|
|
20231123,125900,1185671310,11930,11930,11940,11930,31
|
|
20231123,125800,1185301380,11940,11940,11940,11940,8
|
|
20231123,125700,1185205860,11940,11940,11940,11940,0
|
|
20231123,125600,1185205860,11940,11940,11940,11940,762
|
|
20231123,125500,1176107580,11930,11930,11930,11930,1
|
|
20231123,125400,1176095650,11930,11930,11930,11930,23
|
|
20231123,125300,1175821260,11940,11930,11940,11930,892
|
|
20231123,125200,1165179620,11920,11930,11930,11920,61
|
|
20231123,125100,1164452240,11930,11920,11930,11920,84
|
|
20231123,125000,1163450640,11920,11930,11930,11920,182
|
|
20231123,124900,1161279540,11920,11920,11930,11920,281
|
|
20231123,124800,1157928360,11930,11930,11930,11920,45
|
|
20231123,124700,1157391840,11920,11930,11930,11920,23
|
|
20231123,124600,1157117550,11920,11920,11930,11920,205
|
|
20231123,124500,1154673930,11920,11920,11920,11920,44
|
|
20231123,124400,1154149450,11920,11920,11930,11920,52
|
|
20231123,124300,1153529210,11920,11930,11930,11920,33
|
|
20231123,124200,1153135840,11920,11930,11930,11920,128
|
|
20231123,124100,1151608950,11930,11930,11930,11920,925
|
|
20231123,124000,1140575790,11940,11930,11940,11930,82
|
|
20231123,123900,1139597030,11930,11940,11940,11930,2728
|
|
20231123,123800,1107028720,11940,11940,11950,11940,17
|
|
20231123,123700,1106825720,11950,11940,11950,11940,33
|
|
20231123,123600,1106431690,11940,11940,11940,11940,32
|
|
20231123,123500,1106049610,11940,11940,11940,11940,195
|
|
20231123,123400,1103721310,11940,11950,11950,11940,137
|
|
20231123,123300,1102084980,11940,11960,11960,11940,1813
|
|
20231123,123200,1080419230,11950,11950,11950,11950,0
|
|
20231123,123100,1080419230,11950,11950,11950,11950,22
|
|
20231123,123000,1080156330,11970,11970,11970,11970,25
|
|
20231123,122900,1079857080,11970,11950,11970,11950,2125
|
|
20231123,122800,1054442670,11950,11950,11950,11950,184
|
|
20231123,122700,1052243870,11950,11950,11950,11950,360
|
|
20231123,122600,1047941870,11950,11960,11960,11950,512
|
|
20231123,122500,1041823430,11950,11950,11950,11950,33
|
|
20231123,122400,1041429080,11950,11950,11950,11950,61
|
|
20231123,122300,1040700130,11950,11950,11960,11950,108
|
|
20231123,122200,1039408970,11950,11950,11950,11950,15
|
|
20231123,122100,1039229720,11950,11950,11950,11950,232
|
|
20231123,122000,1036457320,11950,11950,11950,11950,37
|
|
20231123,121900,1036015170,11960,11950,11960,11950,20
|
|
20231123,121800,1035776160,11950,11950,11950,11950,134
|
|
20231123,121700,1034174860,11950,11950,11950,11950,32
|
|
20231123,121600,1033792460,11950,11960,11960,11950,36
|
|
20231123,121500,1033362030,11950,11950,11950,11950,32
|
|
20231123,121400,1032979630,11950,11950,11950,11950,23
|
|
20231123,121300,1032704780,11960,11960,11960,11960,110
|
|
20231123,121200,1031389180,11960,11960,11960,11960,3
|
|
20231123,121100,1031353300,11950,11940,11950,11940,677
|
|
20231123,121000,1023263420,11950,11940,11950,11940,1360
|
|
20231123,120900,1007024800,11940,11950,11950,11940,2261
|
|
20231123,120800,980007320,11950,11960,11960,11950,3
|
|
20231123,120700,979971460,11950,11950,11960,11950,536
|
|
20231123,120600,973566120,11960,11960,11960,11950,1858
|
|
20231123,120500,951345830,11960,11960,11960,11960,31
|
|
20231123,120400,950975070,11970,11960,11970,11960,1025
|
|
20231123,120300,938715950,11960,11970,11970,11960,25
|
|
20231123,120200,938416930,11970,11970,11970,11970,89
|
|
20231123,120100,937351600,11970,11970,11970,11970,0
|
|
20231123,120000,937351600,11970,11960,11970,11960,629
|
|
20231123,115900,929822760,11960,11960,11960,11960,10
|
|
20231123,115800,929703160,11970,11960,11970,11960,101
|
|
20231123,115700,928495090,11960,11960,11960,11960,34
|
|
20231123,115600,928088450,11960,11960,11960,11960,10
|
|
20231123,115500,927968850,11960,11960,11970,11960,40
|
|
20231123,115400,927490440,11960,11970,11970,11960,286
|
|
20231123,115300,924067870,11960,11960,11960,11960,33
|
|
20231123,115200,923673190,11970,11970,11970,11970,585
|
|
20231123,115100,916670740,11970,11970,11970,11970,71
|
|
20231123,115000,915820870,11970,11970,11980,11970,39
|
|
20231123,114900,915354030,11970,11970,11970,11970,29
|
|
20231123,114800,915006900,11970,11970,11970,11970,10
|
|
20231123,114700,914887200,11970,11970,11980,11970,1221
|
|
20231123,114600,900270830,11970,11970,11980,11970,146
|
|
20231123,114500,898522590,11970,11970,11970,11970,1
|
|
20231123,114400,898510620,11970,11980,11980,11970,27
|
|
20231123,114300,898187390,11980,11980,11980,11970,34
|
|
20231123,114200,897780300,11980,11980,11980,11980,39
|
|
20231123,114100,897313080,11980,11970,11980,11970,1400
|
|
20231123,114000,880541640,11970,11970,11970,11970,10
|
|
20231123,113900,880421940,11970,11970,11970,11970,141
|
|
20231123,113800,878734170,11980,11970,11980,11970,24
|
|
20231123,113700,878446880,11980,11980,11980,11980,2
|
|
20231123,113600,878422920,11970,11980,11980,11970,27
|
|
20231123,113500,878099700,11980,11980,11980,11980,105
|
|
20231123,113400,876841800,11980,11980,11980,11980,1732
|
|
20231123,113300,856092440,11970,11970,11970,11970,280
|
|
20231123,113200,852740840,11960,11960,11960,11960,10
|
|
20231123,113100,852621240,11960,11960,11960,11960,117
|
|
20231123,113000,851221920,11970,11960,11970,11960,162
|
|
20231123,112900,849283380,11970,11970,11970,11960,1060
|
|
20231123,112800,836597220,11970,11970,11970,11970,39
|
|
20231123,112700,836130390,11970,11970,11970,11970,10
|
|
20231123,112600,836010690,11970,11970,11970,11970,34
|
|
20231123,112500,835603710,11970,11970,11970,11970,90
|
|
20231123,112400,834526410,11970,11970,11970,11970,95
|
|
20231123,112300,833389260,11970,11970,11970,11970,90
|
|
20231123,112200,832311960,11970,11970,11970,11970,33
|
|
20231123,112100,831916950,11970,11970,11970,11970,275
|
|
20231123,112000,828625200,11980,11980,11980,11970,331
|
|
20231123,111900,824660120,11980,11970,11980,11970,393
|
|
20231123,111800,819955630,11980,11980,11980,11980,0
|
|
20231123,111700,819955630,11980,11980,11980,11980,999
|
|
20231123,111600,807987610,11970,11980,11980,11970,133
|
|
20231123,111500,806394470,11980,11970,11980,11970,1641
|
|
20231123,111400,786737130,11970,11970,11970,11970,28
|
|
20231123,111300,786401970,11970,11970,11970,11970,51
|
|
20231123,111200,785791500,11980,11970,11980,11970,93
|
|
20231123,111100,784677740,11970,11970,11970,11970,90
|
|
20231123,111000,783600440,11970,11970,11970,11970,60
|
|
20231123,110900,782882240,11970,11970,11970,11970,51
|
|
20231123,110800,782271770,11970,11980,11980,11970,552
|
|
20231123,110700,775659380,11990,11990,11990,11990,200
|
|
20231123,110600,773261380,11990,11990,11990,11990,0
|
|
20231123,110500,773261380,11990,11990,11990,11990,1
|
|
20231123,110400,773249390,11980,11980,11980,11980,0
|
|
20231123,110300,773249390,11980,11980,11980,11980,201
|
|
20231123,110200,770841410,11980,11980,11980,11980,0
|
|
20231123,110100,770841410,11980,11990,11990,11980,517
|
|
20231123,110000,764647590,11990,11990,11990,11990,4
|
|
20231123,105900,764599630,11990,11990,11990,11990,0
|
|
20231123,105800,764599630,11990,11980,11990,11980,222
|
|
20231123,105700,761940060,11980,11980,11980,11980,20
|
|
20231123,105600,761700460,11980,11980,11980,11980,2
|
|
20231123,105500,761676500,11980,11970,11980,11970,456
|
|
20231123,105400,756215620,11970,11970,11970,11970,0
|
|
20231123,105300,756215620,11970,11970,11970,11970,2
|
|
20231123,105200,756191680,11970,11980,11980,11970,62
|
|
20231123,105100,755449530,11970,11980,11980,11970,7
|
|
20231123,105000,755365690,11970,11970,11970,11970,0
|
|
20231123,104900,755365690,11970,11970,11970,11970,0
|
|
20231123,104800,755365690,11970,11970,11970,11970,512
|
|
20231123,104700,749237050,11970,11970,11970,11970,0
|
|
20231123,104600,749237050,11970,11980,11980,11970,30
|
|
20231123,104500,748877850,11980,11980,11980,11980,1
|
|
20231123,104400,748865870,11990,11980,12000,11980,4326
|
|
20231123,104300,697003510,11980,11980,11980,11980,1
|
|
20231123,104200,696991530,11970,11970,11970,11970,0
|
|
20231123,104100,696991530,11970,11970,11970,11970,88
|
|
20231123,104000,695938170,11970,11970,11970,11970,41
|
|
20231123,103900,695447400,11970,11970,11970,11970,239
|
|
20231123,103800,692586570,11970,11970,11970,11970,34
|
|
20231123,103700,692179590,11980,11980,11980,11980,51
|
|
20231123,103600,691568610,11970,11980,11980,11970,52
|
|
20231123,103500,690946150,11970,11970,11970,11970,5
|
|
20231123,103400,690886300,11970,11970,11970,11970,4
|
|
20231123,103300,690838420,11970,11970,11970,11970,0
|
|
20231123,103200,690838420,11970,11970,11970,11970,0
|
|
20231123,103100,690838420,11970,11970,11970,11970,250
|
|
20231123,103000,687845920,11970,11970,11970,11970,1
|
|
20231123,102900,687833950,11970,11970,11970,11970,0
|
|
20231123,102800,687833950,11970,11970,11970,11970,0
|
|
20231123,102700,687833950,11970,11960,11970,11960,125
|
|
20231123,102600,686337810,11970,11970,11970,11970,2
|
|
20231123,102500,686313870,11970,11970,11970,11970,0
|
|
20231123,102400,686313870,11970,11970,11970,11970,11
|
|
20231123,102300,686182200,11970,11970,11970,11970,0
|
|
20231123,102200,686182200,11970,11960,11970,11960,139
|
|
20231123,102100,684519720,11970,11970,11970,11970,189
|
|
20231123,102000,682257390,11970,11970,11970,11970,13
|
|
20231123,101900,682101780,11970,11960,11970,11960,54
|
|
20231123,101800,681455500,11960,11960,11960,11960,359
|
|
20231123,101700,677161860,11960,11960,11960,11960,7
|
|
20231123,101600,677078140,11960,11960,11960,11950,177
|
|
20231123,101500,674961470,11950,11970,11970,11950,151
|
|
20231123,101400,673156620,11950,11950,11950,11950,0
|
|
20231123,101300,673156620,11950,11950,11950,11950,0
|
|
20231123,101200,673156620,11950,11970,11970,11950,2209
|
|
20231123,101100,646732600,11980,11980,11980,11980,273
|
|
20231123,101000,643462060,11990,11990,11990,11990,1
|
|
20231123,100900,643450070,11980,11980,11980,11970,771
|
|
20231123,100800,634213520,11980,11970,11980,11970,86
|
|
20231123,100700,633183750,11980,11980,11980,11980,65
|
|
20231123,100600,632405050,11970,11970,11980,11970,7
|
|
20231123,100500,632321250,11970,11970,11970,11970,168
|
|
20231123,100400,630310290,11980,11980,11980,11980,10
|
|
20231123,100300,630190490,11980,11980,11980,11980,63
|
|
20231123,100200,629435750,11980,11980,11980,11980,469
|
|
20231123,100100,623817130,11980,11980,11980,11980,250
|
|
20231123,100000,620822130,11980,11990,11990,11980,34
|
|
20231123,095900,620414800,11990,11990,11990,11990,11
|
|
20231123,095800,620282910,11980,11980,11980,11980,51
|
|
20231123,095700,619671930,11990,11990,11990,11990,0
|
|
20231123,095600,619671930,11990,11990,11990,11990,100
|
|
20231123,095500,618472930,11990,11980,11990,11980,106
|
|
20231123,095400,617203040,11980,11990,11990,11980,17
|
|
20231123,095300,616999270,11980,11990,11990,11980,22
|
|
20231123,095200,616735690,11990,11990,11990,11990,1268
|
|
20231123,095100,601532370,11990,11990,11990,11990,57
|
|
20231123,095000,600848940,11990,11990,11990,11990,50
|
|
20231123,094900,600249440,11990,11990,11990,11990,410
|
|
20231123,094800,595333540,11990,11980,11990,11980,1109
|
|
20231123,094700,582039690,11980,11980,11980,11980,0
|
|
20231123,094600,582039690,11980,11980,11980,11980,10
|
|
20231123,094500,581919890,11970,11970,11970,11970,0
|
|
20231123,094400,581919890,11970,11980,11980,11970,6
|
|
20231123,094300,581848020,11980,11960,11980,11950,306
|
|
20231123,094200,578186150,11960,11960,11960,11950,308
|
|
20231123,094100,574503040,11970,11970,11970,11970,20
|
|
20231123,094000,574263640,11970,11970,11970,11970,8
|
|
20231123,093900,574167880,11970,11960,11970,11960,109
|
|
20231123,093800,572864220,11960,11950,11960,11940,549
|
|
20231123,093700,566307620,11950,11950,11950,11950,2
|
|
20231123,093600,566283720,11940,11950,11960,11940,1267
|
|
20231123,093500,551145300,11960,11960,11960,11960,17
|
|
20231123,093400,550941980,11960,11960,11970,11960,7
|
|
20231123,093300,550858230,11960,11950,11960,11950,437
|
|
20231123,093200,545635950,11950,11950,11950,11950,276
|
|
20231123,093100,542337750,11950,11960,11960,11930,15
|
|
20231123,093000,542158490,11930,11930,11930,11930,1055
|
|
20231123,092900,529572340,11930,11940,11940,11920,1984
|
|
20231123,092800,505912620,11940,11930,11940,11930,186
|
|
20231123,092700,503693430,11930,11960,11970,11930,6690
|
|
20231123,092600,423764830,11960,11960,11960,11960,348
|
|
20231123,092500,419602750,11960,11950,11960,11950,450
|
|
20231123,092400,414224660,11960,11960,11960,11940,1552
|
|
20231123,092300,395690000,11940,11960,11960,11930,4036
|
|
20231123,092200,347472890,11960,11990,11990,11960,4657
|
|
20231123,092100,291687390,11990,11990,11990,11990,1189
|
|
20231123,092000,277431280,11990,11990,11990,11990,4276
|
|
20231123,091900,226162040,11990,11990,11990,11990,555
|
|
20231123,091800,219507590,11990,11980,11990,11980,2005
|
|
20231123,091700,195472660,11960,11980,11980,11960,744
|
|
20231123,091600,186566610,11990,11990,12000,11990,1630
|
|
20231123,091500,167017870,12000,11990,12000,11990,1676
|
|
20231123,091400,146922610,11990,11990,11990,11990,5
|
|
20231123,091300,146862660,11990,12010,12010,11990,167
|
|
20231123,091200,144859290,12010,12010,12010,12010,19
|
|
20231123,091100,144631100,12000,11980,12000,11980,1019
|
|
20231123,091000,132413800,11980,11980,11980,11970,599
|
|
20231123,090900,125242330,11990,11980,12010,11980,327
|
|
20231123,090800,121321040,11980,11980,11980,11980,85
|
|
20231123,090700,120302740,11980,11990,11990,11970,117
|
|
20231123,090600,118900190,11970,11990,11990,11970,388
|
|
20231123,090500,114254770,11980,11980,11980,11980,251
|
|
20231123,090400,111247790,11980,11980,11980,11960,185
|
|
20231123,090300,109033490,11980,11940,11980,11930,2212
|
|
20231123,090200,82615910,11940,12010,12010,11940,2076
|
|
20231123,090100,57767000,11980,12020,12020,11970,785
|
|
20231123,090000,48356800,11970,12030,12030,11960,4032
|