686 lines
33 KiB
CSV
686 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,202300,6965520940,9180,9180,9180,9180,8068
|
|
20231123,202200,6965520940,9180,9180,9180,9180,0
|
|
20231123,202100,6965520940,9180,9180,9180,9180,0
|
|
20231123,202000,6965520940,9180,9180,9180,9180,0
|
|
20231123,201900,6965520940,9180,9180,9180,9180,0
|
|
20231123,201800,6965520940,9180,9180,9180,9180,0
|
|
20231123,201700,6965520940,9180,9180,9180,9180,0
|
|
20231123,201600,6965520940,9180,9180,9180,9180,0
|
|
20231123,201500,6965520940,9180,9180,9180,9180,0
|
|
20231123,201400,6965520940,9180,9180,9180,9180,0
|
|
20231123,201300,6965520940,9180,9180,9180,9180,0
|
|
20231123,201200,6965520940,9180,9180,9180,9180,0
|
|
20231123,201100,6965520940,9180,9180,9180,9180,0
|
|
20231123,201000,6965520940,9180,9180,9180,9180,0
|
|
20231123,200900,6965520940,9180,9180,9180,9180,0
|
|
20231123,200800,6965520940,9180,9180,9180,9180,0
|
|
20231123,200700,6965520940,9180,9180,9180,9180,0
|
|
20231123,200600,6965520940,9180,9180,9180,9180,0
|
|
20231123,200500,6965520940,9180,9180,9180,9180,0
|
|
20231123,200400,6965520940,9180,9180,9180,9180,0
|
|
20231123,200300,6965520940,9180,9180,9180,9180,0
|
|
20231123,200200,6965520940,9180,9180,9180,9180,0
|
|
20231123,200100,6965520940,9180,9180,9180,9180,0
|
|
20231123,200000,6965520940,9180,9180,9180,9180,0
|
|
20231123,195900,6965520940,9180,9180,9180,9180,0
|
|
20231123,195800,6965520940,9180,9180,9180,9180,0
|
|
20231123,195700,6965520940,9180,9180,9180,9180,0
|
|
20231123,195600,6965520940,9180,9180,9180,9180,0
|
|
20231123,195500,6965520940,9180,9180,9180,9180,0
|
|
20231123,195400,6965520940,9180,9180,9180,9180,0
|
|
20231123,195300,6965520940,9180,9180,9180,9180,8068
|
|
20231123,195200,6965520940,9180,9180,9180,9180,0
|
|
20231123,195100,6965520940,9180,9180,9180,9180,0
|
|
20231123,195000,6965520940,9180,9180,9180,9180,0
|
|
20231123,194900,6965520940,9180,9180,9180,9180,0
|
|
20231123,194800,6965520940,9180,9180,9180,9180,0
|
|
20231123,194700,6965520940,9180,9180,9180,9180,0
|
|
20231123,194600,6965520940,9180,9180,9180,9180,0
|
|
20231123,194500,6965520940,9180,9180,9180,9180,0
|
|
20231123,194400,6965520940,9180,9180,9180,9180,0
|
|
20231123,194300,6965520940,9180,9180,9180,9180,0
|
|
20231123,194200,6965520940,9180,9180,9180,9180,0
|
|
20231123,194100,6965520940,9180,9180,9180,9180,0
|
|
20231123,194000,6965520940,9180,9180,9180,9180,0
|
|
20231123,193900,6965520940,9180,9180,9180,9180,0
|
|
20231123,193800,6965520940,9180,9180,9180,9180,0
|
|
20231123,193700,6965520940,9180,9180,9180,9180,0
|
|
20231123,193600,6965520940,9180,9180,9180,9180,0
|
|
20231123,193500,6965520940,9180,9180,9180,9180,0
|
|
20231123,193400,6965520940,9180,9180,9180,9180,0
|
|
20231123,193300,6965520940,9180,9180,9180,9180,0
|
|
20231123,193200,6965520940,9180,9180,9180,9180,0
|
|
20231123,193100,6965520940,9180,9180,9180,9180,0
|
|
20231123,193000,6965520940,9180,9180,9180,9180,0
|
|
20231123,192900,6965520940,9180,9180,9180,9180,0
|
|
20231123,192800,6965520940,9180,9180,9180,9180,0
|
|
20231123,192700,6965520940,9180,9180,9180,9180,0
|
|
20231123,192600,6965520940,9180,9180,9180,9180,0
|
|
20231123,192500,6965520940,9180,9180,9180,9180,0
|
|
20231123,192400,6965520940,9180,9180,9180,9180,0
|
|
20231123,192300,6965520940,9180,9180,9180,9180,8068
|
|
20231123,192200,6965520940,9180,9180,9180,9180,0
|
|
20231123,192100,6965520940,9180,9180,9180,9180,0
|
|
20231123,192000,6965520940,9180,9180,9180,9180,0
|
|
20231123,191900,6965520940,9180,9180,9180,9180,0
|
|
20231123,191800,6965520940,9180,9180,9180,9180,0
|
|
20231123,191700,6965520940,9180,9180,9180,9180,0
|
|
20231123,191600,6965520940,9180,9180,9180,9180,0
|
|
20231123,191500,6965520940,9180,9180,9180,9180,0
|
|
20231123,191400,6965520940,9180,9180,9180,9180,0
|
|
20231123,191300,6965520940,9180,9180,9180,9180,0
|
|
20231123,191200,6965520940,9180,9180,9180,9180,0
|
|
20231123,191100,6965520940,9180,9180,9180,9180,0
|
|
20231123,191000,6965520940,9180,9180,9180,9180,0
|
|
20231123,190900,6965520940,9180,9180,9180,9180,0
|
|
20231123,190800,6965520940,9180,9180,9180,9180,0
|
|
20231123,190700,6965520940,9180,9180,9180,9180,0
|
|
20231123,190600,6965520940,9180,9180,9180,9180,0
|
|
20231123,190500,6965520940,9180,9180,9180,9180,0
|
|
20231123,190400,6965520940,9180,9180,9180,9180,0
|
|
20231123,190300,6965520940,9180,9180,9180,9180,0
|
|
20231123,190200,6965520940,9180,9180,9180,9180,0
|
|
20231123,190100,6965520940,9180,9180,9180,9180,0
|
|
20231123,190000,6965520940,9180,9180,9180,9180,0
|
|
20231123,185900,6965520940,9180,9180,9180,9180,0
|
|
20231123,185800,6965520940,9180,9180,9180,9180,0
|
|
20231123,185700,6965520940,9180,9180,9180,9180,0
|
|
20231123,185600,6965520940,9180,9180,9180,9180,0
|
|
20231123,185500,6965520940,9180,9180,9180,9180,0
|
|
20231123,185400,6965520940,9180,9180,9180,9180,0
|
|
20231123,185300,6965520940,9180,9180,9180,9180,8068
|
|
20231123,185200,6965520940,9180,9180,9180,9180,0
|
|
20231123,185100,6965520940,9180,9180,9180,9180,0
|
|
20231123,185000,6965520940,9180,9180,9180,9180,0
|
|
20231123,184900,6965520940,9180,9180,9180,9180,0
|
|
20231123,184800,6965520940,9180,9180,9180,9180,0
|
|
20231123,184700,6965520940,9180,9180,9180,9180,0
|
|
20231123,184600,6965520940,9180,9180,9180,9180,0
|
|
20231123,184500,6965520940,9180,9180,9180,9180,0
|
|
20231123,184400,6965520940,9180,9180,9180,9180,0
|
|
20231123,184300,6965520940,9180,9180,9180,9180,0
|
|
20231123,184200,6965520940,9180,9180,9180,9180,0
|
|
20231123,184100,6965520940,9180,9180,9180,9180,0
|
|
20231123,184000,6965520940,9180,9180,9180,9180,0
|
|
20231123,183900,6965520940,9180,9180,9180,9180,0
|
|
20231123,183800,6965520940,9180,9180,9180,9180,0
|
|
20231123,183700,6965520940,9180,9180,9180,9180,0
|
|
20231123,183600,6965520940,9180,9180,9180,9180,0
|
|
20231123,183500,6965520940,9180,9180,9180,9180,0
|
|
20231123,183400,6965520940,9180,9180,9180,9180,0
|
|
20231123,183300,6965520940,9180,9180,9180,9180,0
|
|
20231123,183200,6965520940,9180,9180,9180,9180,0
|
|
20231123,183100,6965520940,9180,9180,9180,9180,0
|
|
20231123,183000,6965520940,9180,9180,9180,9180,0
|
|
20231123,182900,6965520940,9180,9180,9180,9180,0
|
|
20231123,182800,6965520940,9180,9180,9180,9180,0
|
|
20231123,182700,6965520940,9180,9180,9180,9180,0
|
|
20231123,182600,6965520940,9180,9180,9180,9180,0
|
|
20231123,182500,6965520940,9180,9180,9180,9180,0
|
|
20231123,182400,6965520940,9180,9180,9180,9180,0
|
|
20231123,182300,6965520940,9180,9180,9180,9180,8068
|
|
20231123,182200,6965520940,9180,9180,9180,9180,0
|
|
20231123,182100,6965520940,9180,9180,9180,9180,0
|
|
20231123,182000,6965520940,9180,9180,9180,9180,0
|
|
20231123,181900,6965520940,9180,9180,9180,9180,0
|
|
20231123,181800,6965520940,9180,9180,9180,9180,0
|
|
20231123,181700,6965520940,9180,9180,9180,9180,0
|
|
20231123,181600,6965520940,9180,9180,9180,9180,0
|
|
20231123,181500,6965520940,9180,9180,9180,9180,0
|
|
20231123,181400,6965520940,9180,9180,9180,9180,0
|
|
20231123,181300,6965520940,9180,9180,9180,9180,0
|
|
20231123,181200,6965520940,9180,9180,9180,9180,0
|
|
20231123,181100,6965520940,9180,9180,9180,9180,0
|
|
20231123,181000,6965520940,9180,9180,9180,9180,0
|
|
20231123,180900,6965520940,9180,9180,9180,9180,0
|
|
20231123,180800,6965520940,9180,9180,9180,9180,0
|
|
20231123,180700,6965520940,9180,9180,9180,9180,0
|
|
20231123,180600,6965520940,9180,9180,9180,9180,0
|
|
20231123,180500,6965520940,9180,9180,9180,9180,0
|
|
20231123,180400,6965520940,9180,9180,9180,9180,0
|
|
20231123,180300,6965520940,9180,9180,9180,9180,0
|
|
20231123,180200,6965520940,9180,9180,9180,9180,0
|
|
20231123,180100,6965520940,9180,9180,9180,9180,0
|
|
20231123,180000,6965520940,9180,9180,9180,9180,0
|
|
20231123,175900,6965520940,9180,9180,9180,9180,0
|
|
20231123,175800,6965520940,9180,9180,9180,9180,0
|
|
20231123,175700,6965520940,9180,9180,9180,9180,0
|
|
20231123,175600,6965520940,9180,9180,9180,9180,0
|
|
20231123,175500,6965520940,9180,9180,9180,9180,0
|
|
20231123,175400,6965520940,9180,9180,9180,9180,0
|
|
20231123,175300,6965520940,9180,9180,9180,9180,8068
|
|
20231123,175200,6965520940,9180,9180,9180,9180,0
|
|
20231123,175100,6965520940,9180,9180,9180,9180,0
|
|
20231123,175000,6965520940,9180,9180,9180,9180,0
|
|
20231123,174900,6965520940,9180,9180,9180,9180,0
|
|
20231123,174800,6965520940,9180,9180,9180,9180,0
|
|
20231123,174700,6965520940,9180,9180,9180,9180,0
|
|
20231123,174600,6965520940,9180,9180,9180,9180,0
|
|
20231123,174500,6965520940,9180,9180,9180,9180,0
|
|
20231123,174400,6965520940,9180,9180,9180,9180,0
|
|
20231123,174300,6965520940,9180,9180,9180,9180,0
|
|
20231123,174200,6965520940,9180,9180,9180,9180,0
|
|
20231123,174100,6965520940,9180,9180,9180,9180,0
|
|
20231123,174000,6965520940,9180,9180,9180,9180,0
|
|
20231123,173900,6965520940,9180,9180,9180,9180,0
|
|
20231123,173800,6965520940,9180,9180,9180,9180,0
|
|
20231123,173700,6965520940,9180,9180,9180,9180,0
|
|
20231123,173600,6965520940,9180,9180,9180,9180,0
|
|
20231123,173500,6965520940,9180,9180,9180,9180,0
|
|
20231123,173400,6965520940,9180,9180,9180,9180,0
|
|
20231123,173300,6965520940,9180,9180,9180,9180,0
|
|
20231123,173200,6965520940,9180,9180,9180,9180,0
|
|
20231123,173100,6965520940,9180,9180,9180,9180,0
|
|
20231123,173000,6965520940,9180,9180,9180,9180,0
|
|
20231123,172900,6965520940,9180,9180,9180,9180,0
|
|
20231123,172800,6965520940,9180,9180,9180,9180,0
|
|
20231123,172700,6965520940,9180,9180,9180,9180,0
|
|
20231123,172600,6965520940,9180,9180,9180,9180,0
|
|
20231123,172500,6965520940,9180,9180,9180,9180,0
|
|
20231123,172400,6965520940,9180,9180,9180,9180,0
|
|
20231123,172300,6965520940,9180,9180,9180,9180,8068
|
|
20231123,172200,6965520940,9180,9180,9180,9180,0
|
|
20231123,172100,6965520940,9180,9180,9180,9180,0
|
|
20231123,172000,6965520940,9180,9180,9180,9180,0
|
|
20231123,171900,6965520940,9180,9180,9180,9180,0
|
|
20231123,171800,6965520940,9180,9180,9180,9180,0
|
|
20231123,171700,6965520940,9180,9180,9180,9180,0
|
|
20231123,171600,6965520940,9180,9180,9180,9180,0
|
|
20231123,171500,6965520940,9180,9180,9180,9180,0
|
|
20231123,171400,6965520940,9180,9180,9180,9180,0
|
|
20231123,171300,6965520940,9180,9180,9180,9180,0
|
|
20231123,171200,6965520940,9180,9180,9180,9180,0
|
|
20231123,171100,6965520940,9180,9180,9180,9180,0
|
|
20231123,171000,6965520940,9180,9180,9180,9180,0
|
|
20231123,170900,6965520940,9180,9180,9180,9180,0
|
|
20231123,170800,6965520940,9180,9180,9180,9180,0
|
|
20231123,170700,6965520940,9180,9180,9180,9180,0
|
|
20231123,170600,6965520940,9180,9180,9180,9180,0
|
|
20231123,170500,6965520940,9180,9180,9180,9180,0
|
|
20231123,170400,6965520940,9180,9180,9180,9180,0
|
|
20231123,170300,6965520940,9180,9180,9180,9180,0
|
|
20231123,170200,6965520940,9180,9180,9180,9180,0
|
|
20231123,170100,6965520940,9180,9180,9180,9180,0
|
|
20231123,170000,6965520940,9180,9180,9180,9180,0
|
|
20231123,165900,6965520940,9180,9180,9180,9180,0
|
|
20231123,165800,6965520940,9180,9180,9180,9180,0
|
|
20231123,165700,6965520940,9180,9180,9180,9180,0
|
|
20231123,165600,6965520940,9180,9180,9180,9180,0
|
|
20231123,165500,6965520940,9180,9180,9180,9180,0
|
|
20231123,165400,6965520940,9180,9180,9180,9180,0
|
|
20231123,165300,6965520940,9180,9180,9180,9180,8068
|
|
20231123,165200,6965520940,9180,9180,9180,9180,0
|
|
20231123,165100,6965520940,9180,9180,9180,9180,0
|
|
20231123,165000,6965520940,9180,9180,9180,9180,0
|
|
20231123,164900,6965520940,9180,9180,9180,9180,0
|
|
20231123,164800,6965520940,9180,9180,9180,9180,0
|
|
20231123,164700,6965520940,9180,9180,9180,9180,0
|
|
20231123,164600,6965520940,9180,9180,9180,9180,0
|
|
20231123,164500,6965520940,9180,9180,9180,9180,0
|
|
20231123,164400,6965520940,9180,9180,9180,9180,0
|
|
20231123,164300,6965520940,9180,9180,9180,9180,0
|
|
20231123,164200,6965520940,9180,9180,9180,9180,0
|
|
20231123,164100,6965520940,9180,9180,9180,9180,0
|
|
20231123,164000,6965520940,9180,9180,9180,9180,0
|
|
20231123,163900,6965520940,9180,9180,9180,9180,0
|
|
20231123,163800,6965520940,9180,9180,9180,9180,0
|
|
20231123,163700,6965520940,9180,9180,9180,9180,0
|
|
20231123,163600,6965520940,9180,9180,9180,9180,0
|
|
20231123,163500,6965520940,9180,9180,9180,9180,0
|
|
20231123,163400,6965520940,9180,9180,9180,9180,0
|
|
20231123,163300,6965520940,9180,9180,9180,9180,0
|
|
20231123,163200,6965520940,9180,9180,9180,9180,0
|
|
20231123,163100,6965520940,9180,9180,9180,9180,0
|
|
20231123,163000,6965520940,9180,9180,9180,9180,0
|
|
20231123,162900,6965520940,9180,9180,9180,9180,0
|
|
20231123,162800,6965520940,9180,9180,9180,9180,0
|
|
20231123,162700,6965520940,9180,9180,9180,9180,0
|
|
20231123,162600,6965520940,9180,9180,9180,9180,0
|
|
20231123,162500,6965520940,9180,9180,9180,9180,0
|
|
20231123,162400,6965520940,9180,9180,9180,9180,0
|
|
20231123,162300,6965520940,9180,9180,9180,9180,8068
|
|
20231123,162200,6965520940,9180,9180,9180,9180,0
|
|
20231123,162100,6965520940,9180,9180,9180,9180,0
|
|
20231123,162000,6965520940,9180,9180,9180,9180,0
|
|
20231123,161900,6965520940,9180,9180,9180,9180,0
|
|
20231123,161800,6965520940,9180,9180,9180,9180,0
|
|
20231123,161700,6965520940,9180,9180,9180,9180,0
|
|
20231123,161600,6965520940,9180,9180,9180,9180,0
|
|
20231123,161500,6965520940,9180,9180,9180,9180,0
|
|
20231123,161400,6965520940,9180,9180,9180,9180,0
|
|
20231123,161300,6965520940,9180,9180,9180,9180,0
|
|
20231123,161200,6965520940,9180,9180,9180,9180,0
|
|
20231123,161100,6965520940,9180,9180,9180,9180,0
|
|
20231123,161000,6965520940,9180,9180,9180,9180,0
|
|
20231123,160900,6965520940,9180,9180,9180,9180,0
|
|
20231123,160800,6965520940,9180,9180,9180,9180,0
|
|
20231123,160700,6965520940,9180,9180,9180,9180,0
|
|
20231123,160600,6965520940,9180,9180,9180,9180,0
|
|
20231123,160500,6965520940,9180,9180,9180,9180,0
|
|
20231123,160400,6965520940,9180,9180,9180,9180,0
|
|
20231123,160300,6965520940,9180,9180,9180,9180,0
|
|
20231123,160200,6965520940,9180,9180,9180,9180,0
|
|
20231123,160100,6965520940,9180,9180,9180,9180,0
|
|
20231123,160000,6965520940,9180,9180,9180,9180,0
|
|
20231123,155900,6965520940,9180,9180,9180,9180,0
|
|
20231123,155800,6965520940,9180,9180,9180,9180,0
|
|
20231123,155700,6965520940,9180,9180,9180,9180,0
|
|
20231123,155600,6965520940,9180,9180,9180,9180,0
|
|
20231123,155500,6965520940,9180,9180,9180,9180,0
|
|
20231123,155400,6965520940,9180,9180,9180,9180,0
|
|
20231123,155300,6965520940,9180,9180,9180,9180,8068
|
|
20231123,155200,6965520940,9180,9180,9180,9180,0
|
|
20231123,155100,6965520940,9180,9180,9180,9180,0
|
|
20231123,155000,6965520940,9180,9180,9180,9180,0
|
|
20231123,154900,6965520940,9180,9180,9180,9180,0
|
|
20231123,154800,6965520940,9180,9180,9180,9180,0
|
|
20231123,154700,6965520940,9180,9180,9180,9180,0
|
|
20231123,154600,6965520940,9180,9180,9180,9180,0
|
|
20231123,154500,6965520940,9180,9180,9180,9180,0
|
|
20231123,154400,6965520940,9180,9180,9180,9180,0
|
|
20231123,154300,6965520940,9180,9180,9180,9180,0
|
|
20231123,154200,6965520940,9180,9180,9180,9180,0
|
|
20231123,154100,6965520940,9180,9180,9180,9180,0
|
|
20231123,154000,6965520940,9180,9180,9180,9180,0
|
|
20231123,153900,6965520940,9180,9180,9180,9180,0
|
|
20231123,153800,6965520940,9180,9180,9180,9180,0
|
|
20231123,153700,6965520940,9180,9180,9180,9180,0
|
|
20231123,153600,6965520940,9180,9180,9180,9180,0
|
|
20231123,153500,6965520940,9180,9180,9180,9180,0
|
|
20231123,153400,6965520940,9180,9180,9180,9180,0
|
|
20231123,153300,6965520940,9180,9180,9180,9180,0
|
|
20231123,153200,6965520940,9180,9180,9180,9180,0
|
|
20231123,153100,6965520940,9180,9180,9180,9180,0
|
|
20231123,153000,6965520940,9180,9180,9180,9180,8068
|
|
20231123,152900,6891456700,9090,9090,9090,9090,0
|
|
20231123,152800,6891456700,9090,9090,9090,9090,0
|
|
20231123,152700,6891456700,9090,9090,9090,9090,0
|
|
20231123,152600,6891456700,9090,9090,9090,9090,0
|
|
20231123,152500,6891456700,9090,9090,9090,9090,0
|
|
20231123,152400,6891456700,9090,9090,9090,9090,0
|
|
20231123,152300,6891456700,9090,9090,9090,9090,0
|
|
20231123,152200,6891456700,9090,9090,9090,9090,0
|
|
20231123,152100,6891456700,9090,9090,9090,9090,0
|
|
20231123,152000,6891456700,9090,9090,9090,9090,0
|
|
20231123,151900,6891456700,9090,9080,9090,9070,635
|
|
20231123,151800,6885689630,9090,9070,9090,9060,1099
|
|
20231123,151700,6875715630,9070,9080,9090,9070,1659
|
|
20231123,151600,6860659220,9090,9090,9100,9090,997
|
|
20231123,151500,6851595390,9090,9110,9110,9090,1734
|
|
20231123,151400,6835811970,9110,9100,9110,9090,1029
|
|
20231123,151300,6826451140,9100,9110,9110,9090,763
|
|
20231123,151200,6819509430,9100,9120,9120,9100,1234
|
|
20231123,151100,6808272640,9110,9110,9120,9110,330
|
|
20231123,151000,6805266280,9110,9130,9130,9110,366
|
|
20231123,150900,6801930690,9140,9130,9140,9120,502
|
|
20231123,150800,6797348130,9130,9100,9140,9100,1209
|
|
20231123,150700,6786320410,9100,9100,9120,9100,426
|
|
20231123,150600,6782442520,9100,9100,9150,9100,1443
|
|
20231123,150500,6769281780,9100,9090,9100,9090,394
|
|
20231123,150400,6765700170,9090,9100,9110,9090,508
|
|
20231123,150300,6761079140,9100,9100,9100,9090,542
|
|
20231123,150200,6756146960,9100,9120,9120,9100,2058
|
|
20231123,150100,6737415170,9130,9140,9150,9100,368
|
|
20231123,150000,6734057550,9180,9090,9180,9090,692
|
|
20231123,145900,6727732520,9070,9080,9100,9070,1537
|
|
20231123,145800,6713771060,9080,9120,9150,9080,203
|
|
20231123,145700,6711924470,9120,9140,9140,9120,806
|
|
20231123,145600,6704560840,9140,9120,9150,9120,402
|
|
20231123,145500,6700887420,9110,9120,9150,9110,430
|
|
20231123,145400,6696966720,9120,9150,9150,9110,332
|
|
20231123,145300,6693932620,9170,9050,9170,9050,1714
|
|
20231123,145200,6678313320,9050,9050,9050,9030,1525
|
|
20231123,145100,6664523480,9050,9060,9060,9050,3637
|
|
20231123,145000,6631586070,9060,9070,9070,9050,2920
|
|
20231123,144900,6605132620,9070,9060,9100,9060,582
|
|
20231123,144800,6599851270,9070,9080,9090,9060,4480
|
|
20231123,144700,6559226200,9080,9070,9080,9060,4751
|
|
20231123,144600,6516155650,9080,9090,9100,9070,894
|
|
20231123,144500,6508036010,9090,9110,9110,9090,1074
|
|
20231123,144400,6498262960,9110,9140,9150,9110,728
|
|
20231123,144300,6491617380,9140,9160,9170,9130,6725
|
|
20231123,144200,6430078900,9160,9160,9170,9150,923
|
|
20231123,144100,6421624250,9150,9150,9170,9150,1343
|
|
20231123,144000,6409331690,9150,9150,9160,9130,526
|
|
20231123,143900,6404518780,9150,9220,9220,9150,1966
|
|
20231123,143800,6386486970,9230,9130,9240,9130,6482
|
|
20231123,143700,6326932370,9120,9100,9120,9090,779
|
|
20231123,143600,6319834600,9090,9090,9100,9080,462
|
|
20231123,143500,6315636280,9100,9070,9100,9070,2987
|
|
20231123,143400,6288481700,9070,9070,9070,9060,1073
|
|
20231123,143300,6278753350,9070,9060,9080,9060,303
|
|
20231123,143200,6276005760,9070,9070,9070,9060,2070
|
|
20231123,143100,6257230920,9070,9090,9090,9070,1023
|
|
20231123,143000,6247944430,9090,9080,9100,9080,659
|
|
20231123,142900,6241955360,9070,9090,9100,9070,1181
|
|
20231123,142800,6231229020,9090,9090,9100,9080,507
|
|
20231123,142700,6226624310,9090,9080,9090,9080,729
|
|
20231123,142600,6220004580,9080,9090,9090,9080,418
|
|
20231123,142500,6216207350,9100,9090,9100,9080,702
|
|
20231123,142400,6209826250,9090,9090,9100,9080,586
|
|
20231123,142300,6204499980,9090,9090,9110,9090,270
|
|
20231123,142200,6202044220,9100,9100,9110,9090,594
|
|
20231123,142100,6196643120,9090,9100,9110,9080,323
|
|
20231123,142000,6193703960,9100,9080,9100,9080,874
|
|
20231123,141900,6185764340,9080,9090,9090,9080,580
|
|
20231123,141800,6180494430,9090,9080,9090,9080,451
|
|
20231123,141700,6176396320,9080,9080,9090,9080,394
|
|
20231123,141600,6172818380,9070,9090,9090,9070,1183
|
|
20231123,141500,6162076830,9090,9100,9110,9090,507
|
|
20231123,141400,6157465220,9100,9090,9100,9090,221
|
|
20231123,141300,6155455260,9090,9090,9100,9080,703
|
|
20231123,141200,6149064790,9090,9090,9100,9090,761
|
|
20231123,141100,6142146760,9090,9100,9110,9090,1346
|
|
20231123,141000,6129897930,9100,9090,9100,9090,325
|
|
20231123,140900,6126941370,9090,9090,9100,9090,576
|
|
20231123,140800,6121703950,9090,9100,9110,9090,382
|
|
20231123,140700,6118228710,9100,9090,9110,9090,962
|
|
20231123,140600,6109472130,9110,9090,9130,9090,2302
|
|
20231123,140500,6088523370,9100,9120,9130,9100,1674
|
|
20231123,140400,6073282880,9120,9140,9140,9100,441
|
|
20231123,140300,6069264190,9140,9150,9150,9110,532
|
|
20231123,140200,6064411740,9150,9100,9150,9100,1462
|
|
20231123,140100,6051081710,9110,9080,9120,9080,517
|
|
20231123,140000,6046381400,9100,9080,9100,9070,1097
|
|
20231123,135900,6036412810,9080,9080,9090,9070,1092
|
|
20231123,135800,6026497460,9070,9080,9090,9070,701
|
|
20231123,135700,6020132060,9080,9090,9100,9080,1245
|
|
20231123,135600,6008818070,9100,9080,9100,9070,1874
|
|
20231123,135500,5991800690,9080,9090,9090,9070,591
|
|
20231123,135400,5986434180,9080,9090,9100,9080,527
|
|
20231123,135300,5981644570,9080,9080,9130,9070,898
|
|
20231123,135200,5973494060,9060,9060,9080,9060,757
|
|
20231123,135100,5966632230,9060,9030,9080,9030,1134
|
|
20231123,135000,5956357030,9030,9070,9100,9030,3218
|
|
20231123,134900,5927224140,9070,9130,9130,9050,16331
|
|
20231123,134800,5778645240,9140,9140,9140,9130,1280
|
|
20231123,134700,5766955120,9140,9140,9140,9130,796
|
|
20231123,134600,5759684360,9140,9140,9150,9130,462
|
|
20231123,134500,5755461440,9140,9140,9150,9130,1130
|
|
20231123,134400,5745135660,9140,9140,9150,9130,1259
|
|
20231123,134300,5733629720,9140,9140,9150,9140,871
|
|
20231123,134200,5725667910,9140,9160,9160,9140,1773
|
|
20231123,134100,5709446450,9140,9150,9160,9140,1935
|
|
20231123,134000,5691740910,9160,9140,9160,9130,1748
|
|
20231123,133900,5675754710,9130,9160,9160,9130,3957
|
|
20231123,133800,5639556330,9160,9170,9170,9160,650
|
|
20231123,133700,5633598130,9170,9170,9180,9170,1332
|
|
20231123,133600,5621378580,9170,9180,9190,9160,2163
|
|
20231123,133500,5601528450,9180,9170,9180,9150,880
|
|
20231123,133400,5593457900,9180,9140,9180,9140,3080
|
|
20231123,133300,5565270510,9150,9140,9150,9130,1533
|
|
20231123,133200,5551258870,9140,9120,9140,9120,1574
|
|
20231123,133100,5536897100,9120,9160,9170,9120,10599
|
|
20231123,133000,5440046930,9160,9180,9180,9160,4370
|
|
20231123,132900,5399978170,9180,9220,9220,9170,7688
|
|
20231123,132800,5329353130,9220,9190,9220,9180,5136
|
|
20231123,132700,5282142080,9190,9210,9220,9180,6730
|
|
20231123,132600,5220298600,9210,9190,9220,9180,1595
|
|
20231123,132500,5205638800,9200,9210,9220,9180,5432
|
|
20231123,132400,5155694260,9220,9170,9230,9160,7067
|
|
20231123,132300,5090656590,9170,9150,9180,9140,4673
|
|
20231123,132200,5047888660,9180,9190,9200,9110,12691
|
|
20231123,132100,4931795420,9190,9220,9220,9150,23736
|
|
20231123,132000,4713797560,9230,9290,9300,9210,14640
|
|
20231123,131900,4578431530,9280,9330,9340,9240,10329
|
|
20231123,131800,4482497450,9340,9260,9360,9240,16436
|
|
20231123,131700,4329922740,9250,9380,9400,9250,34097
|
|
20231123,131600,4011383030,9370,9370,9450,9360,32428
|
|
20231123,131500,3706559600,9370,9470,9560,9320,107601
|
|
20231123,131400,2690667400,9480,9480,9480,9480,0
|
|
20231123,131300,2690667400,9480,9480,9480,9480,0
|
|
20231123,131200,2690667400,9480,8970,9480,8960,92244
|
|
20231123,131100,1828193970,9070,9050,9070,8890,18442
|
|
20231123,131000,1662538060,9060,9170,9170,8940,25012
|
|
20231123,130900,1436450700,9170,8940,9480,8940,74822
|
|
20231123,130800,748540640,8940,8900,8940,8900,5878
|
|
20231123,130700,696041570,8920,8880,8920,8880,3473
|
|
20231123,130600,665109080,8880,8880,8890,8870,420
|
|
20231123,130500,661375550,8880,8880,8880,8880,19
|
|
20231123,130400,661206830,8880,8860,8880,8850,387
|
|
20231123,130300,657778450,8860,8860,8860,8860,50
|
|
20231123,130200,657335450,8850,8850,8850,8850,20
|
|
20231123,130100,657158450,8860,8860,8860,8860,92
|
|
20231123,130000,656343330,8860,8860,8860,8860,50
|
|
20231123,125900,655900330,8860,8870,8870,8860,51
|
|
20231123,125800,655448460,8880,8870,8880,8870,55
|
|
20231123,125700,654960190,8860,8860,8860,8860,226
|
|
20231123,125600,652957830,8860,8860,8860,8860,476
|
|
20231123,125500,648740470,8850,8850,8850,8840,39
|
|
20231123,125400,648395380,8840,8830,8840,8830,63
|
|
20231123,125300,647838760,8830,8840,8850,8820,589
|
|
20231123,125200,642635560,8840,8840,8840,8840,166
|
|
20231123,125100,641168120,8850,8860,8860,8850,13
|
|
20231123,125000,641052950,8860,8860,8860,8850,61
|
|
20231123,124900,640512790,8880,8870,8880,8870,60
|
|
20231123,124800,639980090,8860,8840,8860,8840,132
|
|
20231123,124700,638811660,8830,8820,8830,8790,162
|
|
20231123,124600,637384500,8820,8830,8830,8820,58
|
|
20231123,124500,636872540,8830,8820,8840,8820,99
|
|
20231123,124400,635998920,8820,8820,8820,8820,164
|
|
20231123,124300,634552440,8830,8850,8850,8830,66
|
|
20231123,124200,633968820,8850,8850,8850,8850,0
|
|
20231123,124100,633968820,8850,8820,8850,8810,88
|
|
20231123,124000,633193230,8860,8810,8860,8810,396
|
|
20231123,123900,629688280,8820,8820,8820,8790,1247
|
|
20231123,123800,618723210,8820,8830,8830,8820,300
|
|
20231123,123700,616076570,8860,8840,8860,8840,62
|
|
20231123,123600,615527500,8850,8840,8850,8840,1436
|
|
20231123,123500,602832700,8850,8870,8870,8850,1825
|
|
20231123,123400,586675150,8860,8860,8860,8860,35
|
|
20231123,123300,586365050,8860,8860,8860,8860,0
|
|
20231123,123200,586365050,8860,8870,8870,8860,913
|
|
20231123,123100,578266810,8880,8880,8880,8880,210
|
|
20231123,123000,576402010,8870,8880,8880,8870,431
|
|
20231123,122900,572577420,8880,8880,8880,8870,36
|
|
20231123,122800,572257890,8880,8890,8890,8880,551
|
|
20231123,122700,567363150,8900,8890,8900,8890,62
|
|
20231123,122600,566811550,8910,8910,8910,8910,400
|
|
20231123,122500,563247550,8890,8890,8900,8890,50
|
|
20231123,122400,562802770,8910,8910,8910,8910,49
|
|
20231123,122300,562366180,8900,8900,8910,8890,281
|
|
20231123,122200,559862840,8900,8890,8900,8890,48
|
|
20231123,122100,559435700,8890,8900,8900,8890,37
|
|
20231123,122000,559106540,8890,8890,8890,8890,20
|
|
20231123,121900,558928740,8890,8890,8890,8880,1066
|
|
20231123,121800,549452550,8890,8900,8900,8890,9
|
|
20231123,121700,549372510,8900,8900,8900,8900,5
|
|
20231123,121600,549328010,8900,8900,8900,8890,73
|
|
20231123,121500,548678500,8890,8900,8900,8890,77
|
|
20231123,121400,547993620,8890,8890,8900,8890,362
|
|
20231123,121300,544775020,8890,8890,8900,8890,71
|
|
20231123,121200,544143820,8910,8910,8910,8910,0
|
|
20231123,121100,544143820,8910,8900,8910,8890,106
|
|
20231123,121000,543200190,8900,8890,8900,8890,263
|
|
20231123,120900,540862050,8890,8900,8910,8890,143
|
|
20231123,120800,539588510,8900,8890,8900,8890,456
|
|
20231123,120700,535532170,8880,8890,8890,8880,55
|
|
20231123,120600,535043420,8890,8880,8890,8880,38
|
|
20231123,120500,534705910,8890,8890,8890,8890,33
|
|
20231123,120400,534412540,8890,8890,8890,8890,7
|
|
20231123,120300,534350310,8890,8890,8900,8880,1089
|
|
20231123,120200,524672750,8900,8890,8900,8890,33
|
|
20231123,120100,524379250,8910,8900,8910,8900,67
|
|
20231123,120000,523782340,8900,8910,8910,8900,356
|
|
20231123,115900,520610940,8900,8910,8910,8900,60
|
|
20231123,115800,520076640,8910,8910,8910,8910,12
|
|
20231123,115700,519969720,8900,8930,8930,8900,348
|
|
20231123,115600,516869800,8920,8920,8920,8920,11
|
|
20231123,115500,516771680,8920,8910,8920,8910,49
|
|
20231123,115400,516334780,8910,8920,8920,8910,1100
|
|
20231123,115300,506532490,8920,8940,8940,8920,53
|
|
20231123,115200,506058910,8940,8930,8950,8930,2777
|
|
20231123,115100,481256300,8930,8940,8940,8930,82
|
|
20231123,115000,480523360,8940,8940,8940,8930,24
|
|
20231123,114900,480308860,8940,8940,8950,8940,50
|
|
20231123,114800,479861850,8940,8940,8940,8930,822
|
|
20231123,114700,472513360,8940,8930,8940,8920,259
|
|
20231123,114600,470201230,8930,8910,8930,8910,145
|
|
20231123,114500,468906820,8920,8910,8920,8900,921
|
|
20231123,114400,460705200,8910,8930,8930,8910,32
|
|
20231123,114300,460419570,8930,8940,8940,8920,315
|
|
20231123,114200,457605730,8940,8930,8940,8920,162
|
|
20231123,114100,456157840,8930,8940,8940,8900,285
|
|
20231123,114000,453615080,8950,8950,8950,8950,50
|
|
20231123,113900,453167580,8950,8940,8950,8940,1066
|
|
20231123,113800,443632020,8940,8910,8940,8900,4801
|
|
20231123,113700,400790350,8900,8910,8910,8900,160
|
|
20231123,113600,399364940,8900,8900,8910,8900,250
|
|
20231123,113500,397138260,8910,8900,8910,8900,268
|
|
20231123,113400,394750510,8890,8900,8900,8880,74
|
|
20231123,113300,394092310,8900,8890,8900,8890,251
|
|
20231123,113200,391858910,8880,8880,8880,8880,28
|
|
20231123,113100,391610270,8880,8870,8880,8870,148
|
|
20231123,113000,390297290,8870,8880,8880,8870,368
|
|
20231123,112900,387029650,8880,8880,8890,8880,139
|
|
20231123,112800,385794560,8880,8880,8880,8880,14
|
|
20231123,112700,385670240,8890,8900,8900,8880,62
|
|
20231123,112600,385118700,8890,8890,8890,8890,43
|
|
20231123,112500,384736430,8890,8900,8900,8890,109
|
|
20231123,112400,383766880,8900,8900,8900,8900,42
|
|
20231123,112300,383393080,8900,8900,8900,8880,307
|
|
20231123,112200,380662510,8910,8890,8910,8890,36
|
|
20231123,112100,380342120,8900,8900,8910,8890,1087
|
|
20231123,112000,370667910,8890,8870,8890,8860,4262
|
|
20231123,111900,332818230,8870,8860,8870,8850,1183
|
|
20231123,111800,322328790,8850,8850,8850,8850,29
|
|
20231123,111700,322072140,8850,8850,8850,8850,52
|
|
20231123,111600,321611940,8860,8850,8860,8850,122
|
|
20231123,111500,320531820,8860,8840,8860,8840,481
|
|
20231123,111400,316274240,8850,8810,8850,8800,5106
|
|
20231123,111300,271175530,8800,8780,8800,8780,49
|
|
20231123,111200,270744600,8790,8790,8790,8790,43
|
|
20231123,111100,270366630,8800,8790,8800,8790,424
|
|
20231123,111000,266636350,8780,8770,8780,8770,52
|
|
20231123,110900,266180170,8770,8770,8770,8770,45
|
|
20231123,110800,265785520,8780,8780,8780,8780,42
|
|
20231123,110700,265416760,8770,8770,8770,8770,36
|
|
20231123,110600,265101040,8780,8770,8780,8770,47
|
|
20231123,110500,264688440,8780,8780,8780,8780,0
|
|
20231123,110400,264688440,8780,8780,8780,8780,386
|
|
20231123,110300,261299360,8790,8780,8790,8780,51
|
|
20231123,110200,260851160,8780,8780,8780,8780,19
|
|
20231123,110100,260684340,8790,8790,8800,8790,39
|
|
20231123,110000,260341420,8790,8800,8800,8780,21
|
|
20231123,105900,260156880,8790,8770,8790,8770,80
|
|
20231123,105800,259454950,8780,8800,8800,8780,44
|
|
20231123,105700,259067770,8780,8780,8780,8770,67
|
|
20231123,105600,258480050,8780,8780,8780,8780,0
|
|
20231123,105500,258480050,8780,8770,8780,8770,444
|
|
20231123,105400,254582150,8770,8770,8770,8770,54
|
|
20231123,105300,254108570,8780,8770,8790,8770,206
|
|
20231123,105200,252299720,8780,8780,8780,8780,107
|
|
20231123,105100,251360260,8790,8780,8790,8780,26
|
|
20231123,105000,251131970,8800,8800,8800,8790,422
|
|
20231123,104900,247418470,8810,8810,8810,8810,153
|
|
20231123,104800,246070540,8810,8810,8810,8810,25
|
|
20231123,104700,245850290,8820,8820,8820,8810,178
|
|
20231123,104600,244280590,8830,8830,8830,8830,33
|
|
20231123,104500,243989200,8830,8840,8840,8830,73
|
|
20231123,104400,243344190,8840,8840,8840,8840,0
|
|
20231123,104300,243344190,8840,8830,8840,8830,25
|
|
20231123,104200,243123430,8830,8830,8830,8830,255
|
|
20231123,104100,240871780,8830,8820,8830,8820,54
|
|
20231123,104000,240394990,8820,8830,8830,8820,82
|
|
20231123,103900,239671330,8830,8830,8830,8830,0
|
|
20231123,103800,239671330,8830,8830,8830,8830,1
|
|
20231123,103700,239662500,8820,8830,8830,8820,43
|
|
20231123,103600,239282820,8830,8830,8830,8830,0
|
|
20231123,103500,239282820,8830,8830,8830,8830,0
|
|
20231123,103400,239282820,8830,8820,8830,8820,43
|
|
20231123,103300,238903140,8830,8820,8830,8820,96
|
|
20231123,103200,238055700,8830,8820,8830,8820,119
|
|
20231123,103100,237006110,8820,8810,8830,8810,426
|
|
20231123,103000,233247840,8800,8810,8810,8800,728
|
|
20231123,102900,226841130,8820,8830,8830,8820,724
|
|
20231123,102800,220454930,8830,8830,8830,8830,868
|
|
20231123,102700,212790490,8830,8830,8830,8830,2
|
|
20231123,102600,212772830,8820,8800,8820,8800,190
|
|
20231123,102500,211097230,8800,8820,8820,8800,124
|
|
20231123,102400,210005830,8820,8810,8830,8810,2706
|
|
20231123,102300,186152970,8810,8800,8810,8800,610
|
|
20231123,102200,180780620,8800,8800,8800,8800,149
|
|
20231123,102100,179469420,8810,8810,8810,8800,348
|
|
20231123,102000,176403590,8810,8810,8820,8810,310
|
|
20231123,101900,173672230,8810,8780,8810,8780,1610
|
|
20231123,101800,159502740,8780,8790,8790,8780,338
|
|
20231123,101700,156533530,8800,8800,8800,8800,1410
|
|
20231123,101600,144125530,8770,8770,8790,8770,2353
|
|
20231123,101500,123460480,8770,8770,8770,8770,0
|
|
20231123,101400,123460480,8770,8770,8770,8770,244
|
|
20231123,101300,121320600,8770,8770,8770,8770,562
|
|
20231123,101200,116391860,8760,8760,8760,8760,50
|
|
20231123,101100,115953860,8760,8760,8760,8760,392
|
|
20231123,101000,112519940,8750,8750,8750,8750,18
|
|
20231123,100900,112362440,8760,8750,8760,8740,226
|
|
20231123,100800,110385090,8760,8760,8770,8760,111
|
|
20231123,100700,109412310,8760,8760,8760,8760,12
|
|
20231123,100600,109307190,8770,8770,8770,8770,0
|
|
20231123,100500,109307190,8770,8770,8770,8770,42
|
|
20231123,100400,108938850,8770,8770,8770,8770,310
|
|
20231123,100300,106220150,8780,8740,8780,8740,1333
|
|
20231123,100200,94542690,8750,8750,8750,8750,256
|
|
20231123,100100,92302690,8750,8750,8750,8750,0
|
|
20231123,100000,92302690,8750,8740,8750,8740,2
|
|
20231123,095900,92285200,8730,8750,8750,8730,81
|
|
20231123,095800,91577470,8750,8730,8750,8730,1367
|
|
20231123,095700,79619670,8730,8730,8730,8730,16
|
|
20231123,095600,79479990,8750,8740,8750,8740,350
|
|
20231123,095500,76420840,8750,8730,8750,8730,220
|
|
20231123,095400,74497880,8710,8710,8710,8710,0
|
|
20231123,095300,74497880,8710,8710,8710,8710,0
|
|
20231123,095200,74497880,8710,8730,8730,8710,136
|
|
20231123,095100,73312020,8730,8730,8730,8730,111
|
|
20231123,095000,72342990,8750,8750,8750,8750,0
|
|
20231123,094900,72342990,8750,8750,8750,8750,0
|
|
20231123,094800,72342990,8750,8730,8750,8730,5
|
|
20231123,094700,72299260,8730,8730,8760,8730,576
|
|
20231123,094600,67264260,8730,8730,8730,8730,12
|
|
20231123,094500,67159500,8700,8700,8700,8700,0
|
|
20231123,094400,67159500,8700,8720,8720,8700,150
|
|
20231123,094300,65852460,8730,8730,8730,8730,19
|
|
20231123,094200,65686590,8730,8720,8730,8720,109
|
|
20231123,094100,64735130,8710,8710,8710,8710,0
|
|
20231123,094000,64735130,8710,8720,8720,8710,3
|
|
20231123,093900,64708980,8720,8710,8720,8710,495
|
|
20231123,093800,60395460,8710,8710,8710,8710,5
|
|
20231123,093700,60351910,8680,8690,8700,8680,138
|
|
20231123,093600,59152690,8690,8710,8710,8690,97
|
|
20231123,093500,58309220,8710,8710,8710,8710,20
|
|
20231123,093400,58135020,8710,8710,8710,8710,58
|
|
20231123,093300,57629840,8710,8720,8720,8710,190
|
|
20231123,093200,55974890,8720,8700,8720,8700,29
|
|
20231123,093100,55722420,8700,8700,8700,8700,7
|
|
20231123,093000,55661520,8710,8710,8710,8710,18
|
|
20231123,092900,55504740,8710,8710,8710,8710,1
|
|
20231123,092800,55496030,8720,8720,8720,8720,1
|
|
20231123,092700,55487310,8720,8720,8720,8720,0
|
|
20231123,092600,55487310,8720,8720,8720,8720,276
|
|
20231123,092500,53080590,8710,8690,8710,8690,323
|
|
20231123,092400,50267450,8690,8690,8690,8690,0
|
|
20231123,092300,50267450,8690,8690,8690,8680,64
|
|
20231123,092200,49711300,8690,8670,8690,8670,60
|
|
20231123,092100,49190000,8630,8670,8690,8630,1123
|
|
20231123,092000,39491810,8680,8680,8680,8680,0
|
|
20231123,091900,39491810,8680,8660,8680,8660,1507
|
|
20231123,091800,26432270,8640,8640,8640,8640,85
|
|
20231123,091700,25697870,8630,8640,8640,8630,41
|
|
20231123,091600,25343940,8640,8640,8640,8640,1
|
|
20231123,091500,25335300,8660,8660,8660,8660,310
|
|
20231123,091400,22650700,8670,8660,8670,8660,12
|
|
20231123,091300,22546770,8660,8660,8660,8660,0
|
|
20231123,091200,22546770,8660,8660,8660,8660,41
|
|
20231123,091100,22191710,8660,8660,8660,8660,0
|
|
20231123,091000,22191710,8660,8600,8660,8600,1009
|
|
20231123,090900,13513770,8600,8620,8620,8600,29
|
|
20231123,090800,13264350,8600,8630,8630,8600,1000
|
|
20231123,090700,4652740,8630,8630,8630,8630,0
|
|
20231123,090600,4652740,8630,8630,8630,8630,506
|
|
20231123,090500,285960,8630,8630,8630,8630,0
|
|
20231123,090400,285960,8630,8670,8670,8630,6
|
|
20231123,090300,233980,8670,8670,8670,8670,25
|
|
20231123,090200,17230,8610,8610,8610,8610,0
|
|
20231123,090100,17230,8610,8610,8610,8610,0
|
|
20231123,090000,17230,8610,8620,8620,8610,2
|