722 lines
37 KiB
CSV
722 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,205900,61829312620,4285,4285,4285,4285,82006
|
|
20231123,205800,61829312620,4285,4285,4285,4285,0
|
|
20231123,205700,61829312620,4285,4285,4285,4285,0
|
|
20231123,205600,61829312620,4285,4285,4285,4285,0
|
|
20231123,205500,61829312620,4285,4285,4285,4285,0
|
|
20231123,205400,61829312620,4285,4285,4285,4285,0
|
|
20231123,205300,61829312620,4285,4285,4285,4285,0
|
|
20231123,205200,61829312620,4285,4285,4285,4285,0
|
|
20231123,205100,61829312620,4285,4285,4285,4285,0
|
|
20231123,205000,61829312620,4285,4285,4285,4285,0
|
|
20231123,204900,61829312620,4285,4285,4285,4285,0
|
|
20231123,204800,61829312620,4285,4285,4285,4285,0
|
|
20231123,204700,61829312620,4285,4285,4285,4285,0
|
|
20231123,204600,61829312620,4285,4285,4285,4285,0
|
|
20231123,204500,61829312620,4285,4285,4285,4285,0
|
|
20231123,204400,61829312620,4285,4285,4285,4285,0
|
|
20231123,204300,61829312620,4285,4285,4285,4285,0
|
|
20231123,204200,61829312620,4285,4285,4285,4285,0
|
|
20231123,204100,61829312620,4285,4285,4285,4285,0
|
|
20231123,204000,61829312620,4285,4285,4285,4285,0
|
|
20231123,203900,61829312620,4285,4285,4285,4285,0
|
|
20231123,203800,61829312620,4285,4285,4285,4285,0
|
|
20231123,203700,61829312620,4285,4285,4285,4285,0
|
|
20231123,203600,61829312620,4285,4285,4285,4285,0
|
|
20231123,203500,61829312620,4285,4285,4285,4285,0
|
|
20231123,203400,61829312620,4285,4285,4285,4285,0
|
|
20231123,203300,61829312620,4285,4285,4285,4285,0
|
|
20231123,203200,61829312620,4285,4285,4285,4285,0
|
|
20231123,203100,61829312620,4285,4285,4285,4285,0
|
|
20231123,203000,61829312620,4285,4285,4285,4285,0
|
|
20231123,202900,61829312620,4285,4285,4285,4285,82006
|
|
20231123,202800,61829312620,4285,4285,4285,4285,0
|
|
20231123,202700,61829312620,4285,4285,4285,4285,0
|
|
20231123,202600,61829312620,4285,4285,4285,4285,0
|
|
20231123,202500,61829312620,4285,4285,4285,4285,0
|
|
20231123,202400,61829312620,4285,4285,4285,4285,0
|
|
20231123,202300,61829312620,4285,4285,4285,4285,0
|
|
20231123,202200,61829312620,4285,4285,4285,4285,0
|
|
20231123,202100,61829312620,4285,4285,4285,4285,0
|
|
20231123,202000,61829312620,4285,4285,4285,4285,0
|
|
20231123,201900,61829312620,4285,4285,4285,4285,0
|
|
20231123,201800,61829312620,4285,4285,4285,4285,0
|
|
20231123,201700,61829312620,4285,4285,4285,4285,0
|
|
20231123,201600,61829312620,4285,4285,4285,4285,0
|
|
20231123,201500,61829312620,4285,4285,4285,4285,0
|
|
20231123,201400,61829312620,4285,4285,4285,4285,0
|
|
20231123,201300,61829312620,4285,4285,4285,4285,0
|
|
20231123,201200,61829312620,4285,4285,4285,4285,0
|
|
20231123,201100,61829312620,4285,4285,4285,4285,0
|
|
20231123,201000,61829312620,4285,4285,4285,4285,0
|
|
20231123,200900,61829312620,4285,4285,4285,4285,0
|
|
20231123,200800,61829312620,4285,4285,4285,4285,0
|
|
20231123,200700,61829312620,4285,4285,4285,4285,0
|
|
20231123,200600,61829312620,4285,4285,4285,4285,0
|
|
20231123,200500,61829312620,4285,4285,4285,4285,0
|
|
20231123,200400,61829312620,4285,4285,4285,4285,0
|
|
20231123,200300,61829312620,4285,4285,4285,4285,0
|
|
20231123,200200,61829312620,4285,4285,4285,4285,0
|
|
20231123,200100,61829312620,4285,4285,4285,4285,0
|
|
20231123,200000,61829312620,4285,4285,4285,4285,0
|
|
20231123,195900,61829312620,4285,4285,4285,4285,82006
|
|
20231123,195800,61829312620,4285,4285,4285,4285,0
|
|
20231123,195700,61829312620,4285,4285,4285,4285,0
|
|
20231123,195600,61829312620,4285,4285,4285,4285,0
|
|
20231123,195500,61829312620,4285,4285,4285,4285,0
|
|
20231123,195400,61829312620,4285,4285,4285,4285,0
|
|
20231123,195300,61829312620,4285,4285,4285,4285,0
|
|
20231123,195200,61829312620,4285,4285,4285,4285,0
|
|
20231123,195100,61829312620,4285,4285,4285,4285,0
|
|
20231123,195000,61829312620,4285,4285,4285,4285,0
|
|
20231123,194900,61829312620,4285,4285,4285,4285,0
|
|
20231123,194800,61829312620,4285,4285,4285,4285,0
|
|
20231123,194700,61829312620,4285,4285,4285,4285,0
|
|
20231123,194600,61829312620,4285,4285,4285,4285,0
|
|
20231123,194500,61829312620,4285,4285,4285,4285,0
|
|
20231123,194400,61829312620,4285,4285,4285,4285,0
|
|
20231123,194300,61829312620,4285,4285,4285,4285,0
|
|
20231123,194200,61829312620,4285,4285,4285,4285,0
|
|
20231123,194100,61829312620,4285,4285,4285,4285,0
|
|
20231123,194000,61829312620,4285,4285,4285,4285,0
|
|
20231123,193900,61829312620,4285,4285,4285,4285,0
|
|
20231123,193800,61829312620,4285,4285,4285,4285,0
|
|
20231123,193700,61829312620,4285,4285,4285,4285,0
|
|
20231123,193600,61829312620,4285,4285,4285,4285,0
|
|
20231123,193500,61829312620,4285,4285,4285,4285,0
|
|
20231123,193400,61829312620,4285,4285,4285,4285,0
|
|
20231123,193300,61829312620,4285,4285,4285,4285,0
|
|
20231123,193200,61829312620,4285,4285,4285,4285,0
|
|
20231123,193100,61829312620,4285,4285,4285,4285,0
|
|
20231123,193000,61829312620,4285,4285,4285,4285,0
|
|
20231123,192900,61829312620,4285,4285,4285,4285,82006
|
|
20231123,192800,61829312620,4285,4285,4285,4285,0
|
|
20231123,192700,61829312620,4285,4285,4285,4285,0
|
|
20231123,192600,61829312620,4285,4285,4285,4285,0
|
|
20231123,192500,61829312620,4285,4285,4285,4285,0
|
|
20231123,192400,61829312620,4285,4285,4285,4285,0
|
|
20231123,192300,61829312620,4285,4285,4285,4285,0
|
|
20231123,192200,61829312620,4285,4285,4285,4285,0
|
|
20231123,192100,61829312620,4285,4285,4285,4285,0
|
|
20231123,192000,61829312620,4285,4285,4285,4285,0
|
|
20231123,191900,61829312620,4285,4285,4285,4285,0
|
|
20231123,191800,61829312620,4285,4285,4285,4285,0
|
|
20231123,191700,61829312620,4285,4285,4285,4285,0
|
|
20231123,191600,61829312620,4285,4285,4285,4285,0
|
|
20231123,191500,61829312620,4285,4285,4285,4285,0
|
|
20231123,191400,61829312620,4285,4285,4285,4285,0
|
|
20231123,191300,61829312620,4285,4285,4285,4285,0
|
|
20231123,191200,61829312620,4285,4285,4285,4285,0
|
|
20231123,191100,61829312620,4285,4285,4285,4285,0
|
|
20231123,191000,61829312620,4285,4285,4285,4285,0
|
|
20231123,190900,61829312620,4285,4285,4285,4285,0
|
|
20231123,190800,61829312620,4285,4285,4285,4285,0
|
|
20231123,190700,61829312620,4285,4285,4285,4285,0
|
|
20231123,190600,61829312620,4285,4285,4285,4285,0
|
|
20231123,190500,61829312620,4285,4285,4285,4285,0
|
|
20231123,190400,61829312620,4285,4285,4285,4285,0
|
|
20231123,190300,61829312620,4285,4285,4285,4285,0
|
|
20231123,190200,61829312620,4285,4285,4285,4285,0
|
|
20231123,190100,61829312620,4285,4285,4285,4285,0
|
|
20231123,190000,61829312620,4285,4285,4285,4285,0
|
|
20231123,185900,61829312620,4285,4285,4285,4285,82006
|
|
20231123,185800,61829312620,4285,4285,4285,4285,0
|
|
20231123,185700,61829312620,4285,4285,4285,4285,0
|
|
20231123,185600,61829312620,4285,4285,4285,4285,0
|
|
20231123,185500,61829312620,4285,4285,4285,4285,0
|
|
20231123,185400,61829312620,4285,4285,4285,4285,0
|
|
20231123,185300,61829312620,4285,4285,4285,4285,0
|
|
20231123,185200,61829312620,4285,4285,4285,4285,0
|
|
20231123,185100,61829312620,4285,4285,4285,4285,0
|
|
20231123,185000,61829312620,4285,4285,4285,4285,0
|
|
20231123,184900,61829312620,4285,4285,4285,4285,0
|
|
20231123,184800,61829312620,4285,4285,4285,4285,0
|
|
20231123,184700,61829312620,4285,4285,4285,4285,0
|
|
20231123,184600,61829312620,4285,4285,4285,4285,0
|
|
20231123,184500,61829312620,4285,4285,4285,4285,0
|
|
20231123,184400,61829312620,4285,4285,4285,4285,0
|
|
20231123,184300,61829312620,4285,4285,4285,4285,0
|
|
20231123,184200,61829312620,4285,4285,4285,4285,0
|
|
20231123,184100,61829312620,4285,4285,4285,4285,0
|
|
20231123,184000,61829312620,4285,4285,4285,4285,0
|
|
20231123,183900,61829312620,4285,4285,4285,4285,0
|
|
20231123,183800,61829312620,4285,4285,4285,4285,0
|
|
20231123,183700,61829312620,4285,4285,4285,4285,0
|
|
20231123,183600,61829312620,4285,4285,4285,4285,0
|
|
20231123,183500,61829312620,4285,4285,4285,4285,0
|
|
20231123,183400,61829312620,4285,4285,4285,4285,0
|
|
20231123,183300,61829312620,4285,4285,4285,4285,0
|
|
20231123,183200,61829312620,4285,4285,4285,4285,0
|
|
20231123,183100,61829312620,4285,4285,4285,4285,0
|
|
20231123,183000,61829312620,4285,4285,4285,4285,0
|
|
20231123,182900,61829312620,4285,4285,4285,4285,82006
|
|
20231123,182800,61829312620,4285,4285,4285,4285,0
|
|
20231123,182700,61829312620,4285,4285,4285,4285,0
|
|
20231123,182600,61829312620,4285,4285,4285,4285,0
|
|
20231123,182500,61829312620,4285,4285,4285,4285,0
|
|
20231123,182400,61829312620,4285,4285,4285,4285,0
|
|
20231123,182300,61829312620,4285,4285,4285,4285,0
|
|
20231123,182200,61829312620,4285,4285,4285,4285,0
|
|
20231123,182100,61829312620,4285,4285,4285,4285,0
|
|
20231123,182000,61829312620,4285,4285,4285,4285,0
|
|
20231123,181900,61829312620,4285,4285,4285,4285,0
|
|
20231123,181800,61829312620,4285,4285,4285,4285,0
|
|
20231123,181700,61829312620,4285,4285,4285,4285,0
|
|
20231123,181600,61829312620,4285,4285,4285,4285,0
|
|
20231123,181500,61829312620,4285,4285,4285,4285,0
|
|
20231123,181400,61829312620,4285,4285,4285,4285,0
|
|
20231123,181300,61829312620,4285,4285,4285,4285,0
|
|
20231123,181200,61829312620,4285,4285,4285,4285,0
|
|
20231123,181100,61829312620,4285,4285,4285,4285,0
|
|
20231123,181000,61829312620,4285,4285,4285,4285,0
|
|
20231123,180900,61829312620,4285,4285,4285,4285,0
|
|
20231123,180800,61829312620,4285,4285,4285,4285,0
|
|
20231123,180700,61829312620,4285,4285,4285,4285,0
|
|
20231123,180600,61829312620,4285,4285,4285,4285,0
|
|
20231123,180500,61829312620,4285,4285,4285,4285,0
|
|
20231123,180400,61829312620,4285,4285,4285,4285,0
|
|
20231123,180300,61829312620,4285,4285,4285,4285,0
|
|
20231123,180200,61829312620,4285,4285,4285,4285,0
|
|
20231123,180100,61829312620,4285,4285,4285,4285,0
|
|
20231123,180000,61829312620,4285,4285,4285,4285,0
|
|
20231123,175900,61829312620,4285,4285,4285,4285,82006
|
|
20231123,175800,61829312620,4285,4285,4285,4285,0
|
|
20231123,175700,61829312620,4285,4285,4285,4285,0
|
|
20231123,175600,61829312620,4285,4285,4285,4285,0
|
|
20231123,175500,61829312620,4285,4285,4285,4285,0
|
|
20231123,175400,61829312620,4285,4285,4285,4285,0
|
|
20231123,175300,61829312620,4285,4285,4285,4285,0
|
|
20231123,175200,61829312620,4285,4285,4285,4285,0
|
|
20231123,175100,61829312620,4285,4285,4285,4285,0
|
|
20231123,175000,61829312620,4285,4285,4285,4285,0
|
|
20231123,174900,61829312620,4285,4285,4285,4285,0
|
|
20231123,174800,61829312620,4285,4285,4285,4285,0
|
|
20231123,174700,61829312620,4285,4285,4285,4285,0
|
|
20231123,174600,61829312620,4285,4285,4285,4285,0
|
|
20231123,174500,61829312620,4285,4285,4285,4285,0
|
|
20231123,174400,61829312620,4285,4285,4285,4285,0
|
|
20231123,174300,61829312620,4285,4285,4285,4285,0
|
|
20231123,174200,61829312620,4285,4285,4285,4285,0
|
|
20231123,174100,61829312620,4285,4285,4285,4285,0
|
|
20231123,174000,61829312620,4285,4285,4285,4285,0
|
|
20231123,173900,61829312620,4285,4285,4285,4285,0
|
|
20231123,173800,61829312620,4285,4285,4285,4285,0
|
|
20231123,173700,61829312620,4285,4285,4285,4285,0
|
|
20231123,173600,61829312620,4285,4285,4285,4285,0
|
|
20231123,173500,61829312620,4285,4285,4285,4285,0
|
|
20231123,173400,61829312620,4285,4285,4285,4285,0
|
|
20231123,173300,61829312620,4285,4285,4285,4285,0
|
|
20231123,173200,61829312620,4285,4285,4285,4285,0
|
|
20231123,173100,61829312620,4285,4285,4285,4285,0
|
|
20231123,173000,61829312620,4285,4285,4285,4285,0
|
|
20231123,172900,61829312620,4285,4285,4285,4285,82006
|
|
20231123,172800,61829312620,4285,4285,4285,4285,0
|
|
20231123,172700,61829312620,4285,4285,4285,4285,0
|
|
20231123,172600,61829312620,4285,4285,4285,4285,0
|
|
20231123,172500,61829312620,4285,4285,4285,4285,0
|
|
20231123,172400,61829312620,4285,4285,4285,4285,0
|
|
20231123,172300,61829312620,4285,4285,4285,4285,0
|
|
20231123,172200,61829312620,4285,4285,4285,4285,0
|
|
20231123,172100,61829312620,4285,4285,4285,4285,0
|
|
20231123,172000,61829312620,4285,4285,4285,4285,0
|
|
20231123,171900,61829312620,4285,4285,4285,4285,0
|
|
20231123,171800,61829312620,4285,4285,4285,4285,0
|
|
20231123,171700,61829312620,4285,4285,4285,4285,0
|
|
20231123,171600,61829312620,4285,4285,4285,4285,0
|
|
20231123,171500,61829312620,4285,4285,4285,4285,0
|
|
20231123,171400,61829312620,4285,4285,4285,4285,0
|
|
20231123,171300,61829312620,4285,4285,4285,4285,0
|
|
20231123,171200,61829312620,4285,4285,4285,4285,0
|
|
20231123,171100,61829312620,4285,4285,4285,4285,0
|
|
20231123,171000,61829312620,4285,4285,4285,4285,0
|
|
20231123,170900,61829312620,4285,4285,4285,4285,0
|
|
20231123,170800,61829312620,4285,4285,4285,4285,0
|
|
20231123,170700,61829312620,4285,4285,4285,4285,0
|
|
20231123,170600,61829312620,4285,4285,4285,4285,0
|
|
20231123,170500,61829312620,4285,4285,4285,4285,0
|
|
20231123,170400,61829312620,4285,4285,4285,4285,0
|
|
20231123,170300,61829312620,4285,4285,4285,4285,0
|
|
20231123,170200,61829312620,4285,4285,4285,4285,0
|
|
20231123,170100,61829312620,4285,4285,4285,4285,0
|
|
20231123,170000,61829312620,4285,4285,4285,4285,0
|
|
20231123,165900,61829312620,4285,4285,4285,4285,82006
|
|
20231123,165800,61829312620,4285,4285,4285,4285,0
|
|
20231123,165700,61829312620,4285,4285,4285,4285,0
|
|
20231123,165600,61829312620,4285,4285,4285,4285,0
|
|
20231123,165500,61829312620,4285,4285,4285,4285,0
|
|
20231123,165400,61829312620,4285,4285,4285,4285,0
|
|
20231123,165300,61829312620,4285,4285,4285,4285,0
|
|
20231123,165200,61829312620,4285,4285,4285,4285,0
|
|
20231123,165100,61829312620,4285,4285,4285,4285,0
|
|
20231123,165000,61829312620,4285,4285,4285,4285,0
|
|
20231123,164900,61829312620,4285,4285,4285,4285,0
|
|
20231123,164800,61829312620,4285,4285,4285,4285,0
|
|
20231123,164700,61829312620,4285,4285,4285,4285,0
|
|
20231123,164600,61829312620,4285,4285,4285,4285,0
|
|
20231123,164500,61829312620,4285,4285,4285,4285,0
|
|
20231123,164400,61829312620,4285,4285,4285,4285,0
|
|
20231123,164300,61829312620,4285,4285,4285,4285,0
|
|
20231123,164200,61829312620,4285,4285,4285,4285,0
|
|
20231123,164100,61829312620,4285,4285,4285,4285,0
|
|
20231123,164000,61829312620,4285,4285,4285,4285,0
|
|
20231123,163900,61829312620,4285,4285,4285,4285,0
|
|
20231123,163800,61829312620,4285,4285,4285,4285,0
|
|
20231123,163700,61829312620,4285,4285,4285,4285,0
|
|
20231123,163600,61829312620,4285,4285,4285,4285,0
|
|
20231123,163500,61829312620,4285,4285,4285,4285,0
|
|
20231123,163400,61829312620,4285,4285,4285,4285,0
|
|
20231123,163300,61829312620,4285,4285,4285,4285,0
|
|
20231123,163200,61829312620,4285,4285,4285,4285,0
|
|
20231123,163100,61829312620,4285,4285,4285,4285,0
|
|
20231123,163000,61829312620,4285,4285,4285,4285,0
|
|
20231123,162900,61829312620,4285,4285,4285,4285,82006
|
|
20231123,162800,61829312620,4285,4285,4285,4285,0
|
|
20231123,162700,61829312620,4285,4285,4285,4285,0
|
|
20231123,162600,61829312620,4285,4285,4285,4285,0
|
|
20231123,162500,61829312620,4285,4285,4285,4285,0
|
|
20231123,162400,61829312620,4285,4285,4285,4285,0
|
|
20231123,162300,61829312620,4285,4285,4285,4285,0
|
|
20231123,162200,61829312620,4285,4285,4285,4285,0
|
|
20231123,162100,61829312620,4285,4285,4285,4285,0
|
|
20231123,162000,61829312620,4285,4285,4285,4285,0
|
|
20231123,161900,61829312620,4285,4285,4285,4285,0
|
|
20231123,161800,61829312620,4285,4285,4285,4285,0
|
|
20231123,161700,61829312620,4285,4285,4285,4285,0
|
|
20231123,161600,61829312620,4285,4285,4285,4285,0
|
|
20231123,161500,61829312620,4285,4285,4285,4285,0
|
|
20231123,161400,61829312620,4285,4285,4285,4285,0
|
|
20231123,161300,61829312620,4285,4285,4285,4285,0
|
|
20231123,161200,61829312620,4285,4285,4285,4285,0
|
|
20231123,161100,61829312620,4285,4285,4285,4285,0
|
|
20231123,161000,61829312620,4285,4285,4285,4285,0
|
|
20231123,160900,61829312620,4285,4285,4285,4285,0
|
|
20231123,160800,61829312620,4285,4285,4285,4285,0
|
|
20231123,160700,61829312620,4285,4285,4285,4285,0
|
|
20231123,160600,61829312620,4285,4285,4285,4285,0
|
|
20231123,160500,61829312620,4285,4285,4285,4285,0
|
|
20231123,160400,61829312620,4285,4285,4285,4285,0
|
|
20231123,160300,61829312620,4285,4285,4285,4285,0
|
|
20231123,160200,61829312620,4285,4285,4285,4285,0
|
|
20231123,160100,61829312620,4285,4285,4285,4285,0
|
|
20231123,160000,61829312620,4285,4285,4285,4285,0
|
|
20231123,155900,61829312620,4285,4285,4285,4285,82006
|
|
20231123,155800,61829312620,4285,4285,4285,4285,0
|
|
20231123,155700,61829312620,4285,4285,4285,4285,0
|
|
20231123,155600,61829312620,4285,4285,4285,4285,0
|
|
20231123,155500,61829312620,4285,4285,4285,4285,0
|
|
20231123,155400,61829312620,4285,4285,4285,4285,0
|
|
20231123,155300,61829312620,4285,4285,4285,4285,0
|
|
20231123,155200,61829312620,4285,4285,4285,4285,0
|
|
20231123,155100,61829312620,4285,4285,4285,4285,0
|
|
20231123,155000,61829312620,4285,4285,4285,4285,0
|
|
20231123,154900,61829312620,4285,4285,4285,4285,0
|
|
20231123,154800,61829312620,4285,4285,4285,4285,0
|
|
20231123,154700,61829312620,4285,4285,4285,4285,0
|
|
20231123,154600,61829312620,4285,4285,4285,4285,0
|
|
20231123,154500,61829312620,4285,4285,4285,4285,0
|
|
20231123,154400,61829312620,4285,4285,4285,4285,0
|
|
20231123,154300,61829312620,4285,4285,4285,4285,0
|
|
20231123,154200,61829312620,4285,4285,4285,4285,0
|
|
20231123,154100,61829312620,4285,4285,4285,4285,0
|
|
20231123,154000,61829312620,4285,4285,4285,4285,0
|
|
20231123,153900,61829312620,4285,4285,4285,4285,0
|
|
20231123,153800,61829312620,4285,4285,4285,4285,0
|
|
20231123,153700,61829312620,4285,4285,4285,4285,0
|
|
20231123,153600,61829312620,4285,4285,4285,4285,0
|
|
20231123,153500,61829312620,4285,4285,4285,4285,0
|
|
20231123,153400,61829312620,4285,4285,4285,4285,0
|
|
20231123,153300,61829312620,4285,4285,4285,4285,0
|
|
20231123,153200,61829312620,4285,4285,4285,4285,0
|
|
20231123,153100,61829312620,4285,4285,4285,4285,0
|
|
20231123,153000,61829312620,4285,4285,4285,4285,82006
|
|
20231123,152900,61477916910,4285,4285,4285,4285,0
|
|
20231123,152800,61477916910,4285,4285,4285,4285,0
|
|
20231123,152700,61477916910,4285,4285,4285,4285,0
|
|
20231123,152600,61477916910,4285,4285,4285,4285,0
|
|
20231123,152500,61477916910,4285,4285,4285,4285,0
|
|
20231123,152400,61477916910,4285,4285,4285,4285,0
|
|
20231123,152300,61477916910,4285,4285,4285,4285,0
|
|
20231123,152200,61477916910,4285,4285,4285,4285,0
|
|
20231123,152100,61477916910,4285,4285,4285,4285,0
|
|
20231123,152000,61477916910,4285,4285,4285,4285,0
|
|
20231123,151900,61477916910,4285,4315,4315,4265,77266
|
|
20231123,151800,61145719245,4315,4325,4330,4310,49351
|
|
20231123,151700,60932673180,4325,4340,4345,4320,25270
|
|
20231123,151600,60823210975,4345,4350,4355,4340,11911
|
|
20231123,151500,60771412805,4355,4345,4355,4335,19333
|
|
20231123,151400,60687437000,4345,4355,4355,4345,11764
|
|
20231123,151300,60636258415,4355,4365,4365,4345,9140
|
|
20231123,151200,60596486205,4365,4335,4365,4325,26309
|
|
20231123,151100,60482292320,4335,4370,4370,4335,33340
|
|
20231123,151000,60337168945,4370,4370,4370,4365,16195
|
|
20231123,150900,60266398330,4380,4380,4380,4380,0
|
|
20231123,150800,60266398330,4380,4380,4385,4380,9431
|
|
20231123,150700,60225084520,4385,4395,4415,4380,20182
|
|
20231123,150600,60136563075,4395,4420,4420,4390,45369
|
|
20231123,150500,59936760675,4420,4415,4420,4415,2579
|
|
20231123,150400,59925372625,4415,4415,4425,4415,7989
|
|
20231123,150300,59890090905,4420,4420,4430,4415,11391
|
|
20231123,150200,59839706110,4425,4410,4425,4405,7954
|
|
20231123,150100,59804594250,4410,4410,4410,4400,10372
|
|
20231123,150000,59758905125,4410,4410,4410,4405,8310
|
|
20231123,145900,59722294440,4410,4410,4410,4405,4579
|
|
20231123,145800,59702115665,4410,4410,4415,4405,3537
|
|
20231123,145700,59686523305,4410,4410,4420,4410,2613
|
|
20231123,145600,59674998965,4410,4415,4420,4410,6590
|
|
20231123,145500,59645912025,4415,4415,4420,4415,3141
|
|
20231123,145400,59632044450,4420,4420,4420,4420,2901
|
|
20231123,145300,59619222030,4420,4420,4425,4420,4928
|
|
20231123,145200,59597439955,4420,4420,4420,4410,2549
|
|
20231123,145100,59586176885,4415,4410,4415,4405,6840
|
|
20231123,145000,59556003835,4415,4420,4420,4410,4479
|
|
20231123,144900,59536243235,4415,4420,4420,4415,3889
|
|
20231123,144800,59519071460,4420,4420,4420,4415,2411
|
|
20231123,144700,59508418495,4420,4415,4420,4415,3990
|
|
20231123,144600,59490790735,4415,4415,4420,4415,3451
|
|
20231123,144500,59475545975,4420,4420,4425,4415,1934
|
|
20231123,144400,59467001250,4420,4425,4425,4415,4730
|
|
20231123,144300,59446105245,4425,4430,4430,4420,984
|
|
20231123,144200,59441754475,4425,4415,4435,4415,6410
|
|
20231123,144100,59413405930,4415,4420,4420,4415,4169
|
|
20231123,144000,59394998405,4420,4420,4425,4420,816
|
|
20231123,143900,59391391325,4420,4425,4425,4420,6078
|
|
20231123,143800,59364523385,4420,4425,4430,4420,11555
|
|
20231123,143700,59313414130,4425,4430,4430,4420,5221
|
|
20231123,143600,59290309845,4430,4415,4440,4415,4451
|
|
20231123,143500,59270625390,4420,4430,4445,4420,11340
|
|
20231123,143400,59220423655,4445,4440,4450,4430,5514
|
|
20231123,143300,59195933810,4450,4425,4450,4420,10589
|
|
20231123,143200,59149065725,4420,4430,4435,4420,4310
|
|
20231123,143100,59129983180,4425,4420,4435,4420,3790
|
|
20231123,143000,59113213300,4435,4415,4435,4415,11494
|
|
20231123,142900,59062398740,4415,4420,4420,4410,17574
|
|
20231123,142800,58984838430,4420,4420,4440,4405,9446
|
|
20231123,142700,58943157945,4425,4440,4440,4425,9044
|
|
20231123,142600,58903089590,4440,4450,4450,4440,4682
|
|
20231123,142500,58882273810,4450,4450,4455,4445,4845
|
|
20231123,142400,58860726220,4450,4485,4490,4450,34893
|
|
20231123,142300,58704609280,4490,4490,4495,4485,16463
|
|
20231123,142200,58630700600,4485,4480,4490,4470,20495
|
|
20231123,142100,58538815175,4470,4455,4480,4455,19868
|
|
20231123,142000,58450060850,4450,4440,4455,4440,20272
|
|
20231123,141900,58359831615,4445,4430,4445,4430,11068
|
|
20231123,141800,58310692270,4435,4430,4435,4420,8208
|
|
20231123,141700,58274349660,4430,4415,4430,4410,6047
|
|
20231123,141600,58247605500,4410,4430,4430,4410,6177
|
|
20231123,141500,58220311965,4425,4440,4440,4420,4243
|
|
20231123,141400,58201524265,4435,4410,4435,4405,5978
|
|
20231123,141300,58175110975,4410,4425,4430,4405,25971
|
|
20231123,141200,58060509275,4425,4425,4430,4425,1133
|
|
20231123,141100,58055493995,4430,4430,4430,4425,5363
|
|
20231123,141000,58031762615,4425,4430,4430,4420,6877
|
|
20231123,140900,58001343825,4425,4440,4440,4420,9377
|
|
20231123,140800,57959814920,4440,4450,4460,4440,3329
|
|
20231123,140700,57945005875,4450,4465,4465,4450,4753
|
|
20231123,140600,57923822350,4465,4460,4465,4460,1022
|
|
20231123,140500,57919261430,4465,4465,4470,4450,3050
|
|
20231123,140400,57905651370,4465,4450,4470,4450,2761
|
|
20231123,140300,57893342760,4450,4470,4470,4450,10754
|
|
20231123,140200,57845402220,4470,4470,4475,4465,20384
|
|
20231123,140100,57754250380,4470,4460,4475,4460,11002
|
|
20231123,140000,57705094115,4460,4445,4460,4445,15879
|
|
20231123,135900,57634361050,4455,4435,4455,4435,8327
|
|
20231123,135800,57597335985,4435,4430,4440,4425,2328
|
|
20231123,135700,57587016165,4435,4425,4440,4420,4509
|
|
20231123,135600,57567038320,4420,4420,4425,4420,1652
|
|
20231123,135500,57559734145,4420,4430,4435,4420,5455
|
|
20231123,135400,57535619155,4420,4430,4435,4420,6710
|
|
20231123,135300,57505905575,4435,4435,4440,4430,2367
|
|
20231123,135200,57495407180,4435,4445,4445,4430,1658
|
|
20231123,135100,57488049755,4445,4445,4450,4440,6847
|
|
20231123,135000,57457631590,4440,4435,4450,4425,6736
|
|
20231123,134900,57427731835,4450,4440,4455,4425,8652
|
|
20231123,134800,57389268735,4440,4425,4455,4420,5106
|
|
20231123,134700,57366619515,4430,4420,4430,4420,1883
|
|
20231123,134600,57358290140,4420,4425,4430,4415,4290
|
|
20231123,134500,57339323895,4420,4405,4430,4405,5014
|
|
20231123,134400,57317184240,4405,4420,4435,4380,25122
|
|
20231123,134300,57206654360,4405,4430,4435,4400,41735
|
|
20231123,134200,57022646630,4430,4440,4455,4430,10905
|
|
20231123,134100,56974158430,4445,4450,4450,4440,4095
|
|
20231123,134000,56955950045,4450,4460,4460,4450,7610
|
|
20231123,133900,56922081685,4455,4465,4470,4450,26528
|
|
20231123,133800,56803805795,4450,4420,4475,4415,23012
|
|
20231123,133700,56701817285,4425,4430,4430,4420,8678
|
|
20231123,133600,56663416735,4430,4425,4435,4415,17756
|
|
20231123,133500,56584941865,4420,4455,4455,4420,32269
|
|
20231123,133400,56441657220,4455,4465,4470,4450,17922
|
|
20231123,133300,56361763260,4470,4465,4475,4465,8480
|
|
20231123,133200,56323881170,4465,4470,4480,4465,9793
|
|
20231123,133100,56280113690,4470,4475,4475,4470,10487
|
|
20231123,133000,56233228640,4470,4480,4480,4470,8044
|
|
20231123,132900,56197239260,4485,4495,4495,4480,5274
|
|
20231123,132800,56173567275,4495,4470,4495,4470,7338
|
|
20231123,132700,56140654780,4475,4475,4485,4470,19876
|
|
20231123,132600,56051769200,4480,4480,4485,4475,9648
|
|
20231123,132500,56008584620,4485,4490,4490,4475,4352
|
|
20231123,132400,55989098675,4490,4480,4490,4475,4833
|
|
20231123,132300,55967438940,4475,4480,4485,4470,30418
|
|
20231123,132200,55831285410,4480,4485,4485,4480,4200
|
|
20231123,132100,55812457395,4485,4490,4490,4485,8885
|
|
20231123,132000,55772595605,4490,4500,4500,4485,3590
|
|
20231123,131900,55756469220,4500,4495,4500,4490,2720
|
|
20231123,131800,55744252580,4495,4500,4500,4485,7422
|
|
20231123,131700,55710919800,4500,4515,4515,4500,6706
|
|
20231123,131600,55680701090,4515,4515,4520,4510,6252
|
|
20231123,131500,55652473380,4515,4515,4515,4510,21845
|
|
20231123,131400,55553949925,4515,4515,4520,4510,11898
|
|
20231123,131300,55500228430,4515,4500,4525,4500,32284
|
|
20231123,131200,55354454240,4510,4480,4520,4480,25482
|
|
20231123,131100,55239928865,4485,4490,4490,4480,6194
|
|
20231123,131000,55212160700,4490,4495,4500,4485,14231
|
|
20231123,130900,55148276035,4500,4490,4515,4480,18864
|
|
20231123,130800,55063534765,4495,4490,4495,4485,4791
|
|
20231123,130700,55042020080,4495,4505,4510,4490,7168
|
|
20231123,130600,55009743460,4505,4520,4520,4500,11574
|
|
20231123,130500,54957486975,4520,4515,4520,4510,5035
|
|
20231123,130400,54934749885,4515,4495,4515,4490,4728
|
|
20231123,130300,54913478030,4490,4495,4495,4480,7486
|
|
20231123,130200,54879886685,4495,4495,4495,4480,15186
|
|
20231123,130100,54811806130,4495,4500,4500,4485,7390
|
|
20231123,130000,54778625125,4500,4515,4515,4495,6374
|
|
20231123,125900,54749931150,4515,4500,4515,4495,8381
|
|
20231123,125800,54712200880,4500,4485,4500,4485,8635
|
|
20231123,125700,54673420660,4485,4485,4495,4480,24267
|
|
20231123,125600,54564591820,4490,4495,4505,4485,16241
|
|
20231123,125500,54491641155,4495,4520,4520,4495,19735
|
|
20231123,125400,54402685645,4520,4520,4525,4515,3989
|
|
20231123,125300,54384660990,4525,4520,4530,4520,2669
|
|
20231123,125200,54372585455,4525,4525,4525,4515,8882
|
|
20231123,125100,54332462900,4525,4535,4540,4515,23539
|
|
20231123,125000,54225921880,4540,4525,4540,4515,16402
|
|
20231123,124900,54151712455,4520,4525,4525,4505,16895
|
|
20231123,124800,54075464910,4520,4510,4525,4500,8830
|
|
20231123,124700,54035636365,4505,4505,4520,4490,81938
|
|
20231123,124600,53666922280,4505,4525,4530,4505,35449
|
|
20231123,124500,53506842485,4525,4530,4530,4520,3593
|
|
20231123,124400,53490586870,4530,4525,4530,4520,8797
|
|
20231123,124300,53450782645,4525,4530,4530,4515,22590
|
|
20231123,124200,53348676480,4530,4535,4540,4525,11011
|
|
20231123,124100,53298806410,4540,4530,4540,4530,13070
|
|
20231123,124000,53239540990,4535,4520,4535,4515,22276
|
|
20231123,123900,53138808525,4515,4550,4555,4510,51632
|
|
20231123,123800,52905177525,4545,4570,4570,4535,65752
|
|
20231123,123700,52606132325,4570,4585,4585,4555,48524
|
|
20231123,123600,52384195380,4585,4590,4605,4585,10458
|
|
20231123,123500,52336192560,4590,4610,4620,4590,12386
|
|
20231123,123400,52279057110,4610,4590,4615,4590,8467
|
|
20231123,123300,52240107275,4590,4595,4595,4590,13458
|
|
20231123,123200,52178334085,4595,4600,4605,4595,9918
|
|
20231123,123100,52132753725,4595,4610,4615,4595,8512
|
|
20231123,123000,52093595770,4610,4615,4615,4600,7778
|
|
20231123,122900,52057763765,4620,4620,4625,4610,5687
|
|
20231123,122800,52031472770,4625,4645,4645,4625,24051
|
|
20231123,122700,51920031395,4640,4640,4645,4625,18001
|
|
20231123,122600,51836635535,4645,4600,4645,4600,11627
|
|
20231123,122500,51782841625,4600,4595,4600,4590,6204
|
|
20231123,122400,51754332550,4595,4600,4600,4595,2084
|
|
20231123,122300,51744750305,4595,4585,4610,4585,6186
|
|
20231123,122200,51716328925,4585,4590,4590,4580,13563
|
|
20231123,122100,51654129200,4590,4610,4615,4590,10637
|
|
20231123,122000,51605185505,4610,4615,4625,4610,10101
|
|
20231123,121900,51558579200,4610,4615,4615,4600,6205
|
|
20231123,121800,51530029475,4600,4605,4620,4600,9767
|
|
20231123,121700,51485065870,4610,4600,4615,4590,8134
|
|
20231123,121600,51447686285,4595,4610,4620,4580,45539
|
|
20231123,121500,51238454270,4610,4620,4625,4610,16399
|
|
20231123,121400,51162740605,4620,4620,4645,4620,8433
|
|
20231123,121300,51123766750,4620,4640,4650,4620,14921
|
|
20231123,121200,51054669785,4640,4645,4645,4630,6623
|
|
20231123,121100,51023969845,4630,4670,4675,4630,21826
|
|
20231123,121000,50922139870,4665,4620,4665,4615,21326
|
|
20231123,120900,50823202495,4620,4655,4655,4620,20447
|
|
20231123,120800,50728377290,4655,4660,4665,4650,18838
|
|
20231123,120700,50640653615,4665,4665,4675,4655,45975
|
|
20231123,120600,50426156720,4665,4635,4665,4630,52017
|
|
20231123,120500,50184440240,4635,4625,4640,4620,15823
|
|
20231123,120400,50111134470,4630,4635,4640,4610,14026
|
|
20231123,120300,50046253130,4635,4610,4635,4600,25010
|
|
20231123,120200,49930555960,4610,4590,4610,4580,32244
|
|
20231123,120100,49782656315,4590,4605,4610,4585,7814
|
|
20231123,120000,49746755170,4600,4620,4625,4600,14079
|
|
20231123,115900,49681801615,4620,4610,4625,4605,11339
|
|
20231123,115800,49629503665,4615,4580,4620,4580,24127
|
|
20231123,115700,49518373390,4580,4590,4600,4580,15128
|
|
20231123,115600,49449001940,4590,4625,4625,4585,17719
|
|
20231123,115500,49367355605,4625,4590,4635,4590,21423
|
|
20231123,115400,49268626660,4590,4590,4595,4580,38356
|
|
20231123,115300,49092760800,4590,4585,4600,4580,21893
|
|
20231123,115200,48992252890,4585,4605,4615,4575,72815
|
|
20231123,115100,48657920800,4605,4610,4625,4600,18712
|
|
20231123,115000,48571802830,4605,4625,4630,4605,29252
|
|
20231123,114900,48436716155,4625,4615,4640,4615,16121
|
|
20231123,114800,48362114090,4620,4630,4630,4605,43142
|
|
20231123,114700,48163097140,4630,4630,4640,4620,20764
|
|
20231123,114600,48066983800,4630,4625,4640,4625,9205
|
|
20231123,114500,48024367475,4625,4620,4645,4610,31184
|
|
20231123,114400,47880386140,4615,4650,4650,4615,36979
|
|
20231123,114300,47709323910,4650,4645,4655,4635,18599
|
|
20231123,114200,47622989530,4650,4635,4660,4635,12748
|
|
20231123,114100,47563844385,4635,4670,4670,4635,21158
|
|
20231123,114000,47465316560,4665,4665,4675,4650,29578
|
|
20231123,113900,47327231115,4665,4625,4670,4625,24908
|
|
20231123,113800,47211761690,4625,4630,4640,4625,22482
|
|
20231123,113700,47107661745,4635,4650,4660,4625,51676
|
|
20231123,113600,46867819165,4650,4650,4665,4640,24235
|
|
20231123,113500,46755031165,4635,4640,4650,4625,25277
|
|
20231123,113400,46637914870,4630,4620,4640,4610,25290
|
|
20231123,113300,46520889530,4615,4675,4690,4610,119712
|
|
20231123,113200,45965359650,4670,4675,4700,4660,58130
|
|
20231123,113100,45693941310,4675,4665,4690,4660,54218
|
|
20231123,113000,45440631710,4665,4735,4740,4660,106289
|
|
20231123,112900,44941171085,4735,4715,4755,4700,53727
|
|
20231123,112800,44687848890,4720,4735,4735,4680,91931
|
|
20231123,112700,44254956895,4735,4845,4845,4715,146924
|
|
20231123,112600,43553308205,4825,4875,4875,4820,134486
|
|
20231123,112500,42901464410,4875,4820,4890,4780,170788
|
|
20231123,112400,42073796260,4815,4770,4840,4755,122737
|
|
20231123,112300,41483076705,4770,4805,4840,4755,112515
|
|
20231123,112200,40943038415,4800,4845,4920,4800,292329
|
|
20231123,112100,39516828700,4845,4680,4845,4680,182477
|
|
20231123,112000,38643371900,4685,4655,4685,4640,106006
|
|
20231123,111900,38150428025,4660,4670,4695,4655,37000
|
|
20231123,111800,37977589165,4690,4680,4690,4640,94462
|
|
20231123,111700,37537870465,4675,4680,4710,4670,60578
|
|
20231123,111600,37254198760,4685,4735,4740,4635,105581
|
|
20231123,111500,36760437310,4730,4725,4795,4715,167103
|
|
20231123,111400,35963488405,4725,4675,4740,4675,69613
|
|
20231123,111300,35636291915,4680,4670,4705,4645,104388
|
|
20231123,111200,35148190510,4675,4590,4680,4590,183400
|
|
20231123,111100,34299534285,4590,4830,4835,4525,422326
|
|
20231123,111000,32333232480,4835,4900,4905,4785,177404
|
|
20231123,110900,31475211220,4905,4805,4935,4800,263298
|
|
20231123,110800,30188988250,4805,5000,5000,4750,509063
|
|
20231123,110700,27716415725,5000,5070,5080,4970,531183
|
|
20231123,110600,25051529505,5050,4940,5080,4920,858283
|
|
20231123,110500,20775645040,4935,4865,4940,4750,636773
|
|
20231123,110400,17680516970,4890,4890,4890,4890,0
|
|
20231123,110300,17680516970,4890,4890,4890,4890,0
|
|
20231123,110200,17680516970,4890,4745,4890,4705,502388
|
|
20231123,110100,15266725385,4740,4695,4765,4685,218712
|
|
20231123,110000,14230349140,4695,4755,4775,4695,303349
|
|
20231123,105900,12790704985,4755,4680,4760,4640,426904
|
|
20231123,105800,10780420440,4680,4460,4705,4460,404651
|
|
20231123,105700,8911939610,4460,4450,4475,4435,38985
|
|
20231123,105600,8738086825,4440,4410,4470,4410,32603
|
|
20231123,105500,8593113975,4410,4410,4420,4400,2916
|
|
20231123,105400,8580258325,4405,4440,4450,4400,27053
|
|
20231123,105300,8460363780,4445,4385,4450,4375,24920
|
|
20231123,105200,8350367440,4385,4395,4395,4380,4994
|
|
20231123,105100,8328470605,4380,4400,4410,4380,7187
|
|
20231123,105000,8296880815,4405,4380,4405,4375,7075
|
|
20231123,104900,8265858890,4375,4385,4400,4375,7299
|
|
20231123,104800,8233869245,4385,4410,4415,4380,20151
|
|
20231123,104700,8145241305,4410,4390,4450,4390,64875
|
|
20231123,104600,7858045750,4390,4375,4390,4360,17045
|
|
20231123,104500,7783514860,4375,4390,4400,4370,16251
|
|
20231123,104400,7712203320,4390,4415,4425,4360,38691
|
|
20231123,104300,7541729400,4425,4370,4425,4350,64590
|
|
20231123,104200,7257535085,4370,4345,4385,4325,26435
|
|
20231123,104100,7142572070,4340,4320,4345,4320,23066
|
|
20231123,104000,7042680690,4320,4320,4330,4320,6978
|
|
20231123,103900,7012508635,4320,4315,4320,4315,5519
|
|
20231123,103800,6988671755,4310,4320,4320,4310,7303
|
|
20231123,103700,6957192180,4325,4325,4325,4310,1022
|
|
20231123,103600,6952774600,4325,4335,4335,4295,8144
|
|
20231123,103500,6917714155,4335,4340,4340,4325,3925
|
|
20231123,103400,6900726475,4340,4320,4340,4320,27797
|
|
20231123,103300,6780397715,4320,4320,4320,4305,3834
|
|
20231123,103200,6763861720,4320,4310,4320,4305,899
|
|
20231123,103100,6759985495,4310,4325,4325,4300,4476
|
|
20231123,103000,6740694185,4325,4320,4325,4300,6928
|
|
20231123,102900,6710819885,4315,4315,4320,4305,1751
|
|
20231123,102800,6703271075,4305,4315,4325,4305,3582
|
|
20231123,102700,6687829550,4315,4340,4345,4310,14536
|
|
20231123,102600,6624844025,4340,4300,4340,4300,14855
|
|
20231123,102500,6560650570,4300,4300,4305,4290,6211
|
|
20231123,102400,6533947255,4300,4300,4305,4290,5965
|
|
20231123,102300,6508336100,4305,4290,4305,4290,1176
|
|
20231123,102200,6503285340,4290,4300,4305,4290,10679
|
|
20231123,102100,6457397915,4300,4300,4305,4295,6372
|
|
20231123,102000,6430001935,4300,4290,4300,4290,2783
|
|
20231123,101900,6418047185,4300,4300,4300,4285,4660
|
|
20231123,101800,6398040240,4285,4305,4305,4285,12551
|
|
20231123,101700,6344137510,4300,4310,4310,4300,8352
|
|
20231123,101600,6308188935,4305,4310,4320,4300,12755
|
|
20231123,101500,6253233905,4315,4295,4315,4290,9697
|
|
20231123,101400,6211462465,4290,4300,4305,4290,10039
|
|
20231123,101300,6168311535,4295,4290,4295,4290,8452
|
|
20231123,101200,6132024775,4290,4280,4295,4280,4958
|
|
20231123,101100,6110783040,4280,4285,4295,4280,6663
|
|
20231123,101000,6082231405,4280,4255,4285,4255,15389
|
|
20231123,100900,6016658220,4250,4255,4260,4240,25517
|
|
20231123,100800,5908238660,4255,4280,4290,4255,17785
|
|
20231123,100700,5832403020,4290,4300,4300,4270,9837
|
|
20231123,100600,5790223455,4295,4310,4310,4295,26778
|
|
20231123,100500,5675042435,4305,4290,4315,4280,10311
|
|
20231123,100400,5630730140,4290,4260,4290,4260,8578
|
|
20231123,100300,5593997365,4280,4260,4280,4250,31260
|
|
20231123,100200,5460927370,4260,4265,4265,4255,15079
|
|
20231123,100100,5396686820,4265,4280,4285,4250,40748
|
|
20231123,100000,5223038925,4285,4300,4300,4280,16237
|
|
20231123,095900,5153424765,4300,4285,4310,4280,24465
|
|
20231123,095800,5048361710,4280,4275,4290,4260,33790
|
|
20231123,095700,4903792855,4255,4360,4365,4250,80296
|
|
20231123,095600,4558047495,4365,4420,4420,4360,43005
|
|
20231123,095500,4369477300,4420,4445,4450,4420,24140
|
|
20231123,095400,4262504325,4445,4455,4455,4445,8488
|
|
20231123,095300,4224723555,4455,4455,4455,4450,5988
|
|
20231123,095200,4198052100,4455,4460,4470,4455,2654
|
|
20231123,095100,4186215785,4455,4465,4475,4455,10260
|
|
20231123,095000,4140425335,4470,4480,4480,4455,14250
|
|
20231123,094900,4076773785,4475,4465,4480,4465,4302
|
|
20231123,094800,4057533615,4470,4465,4475,4455,5713
|
|
20231123,094700,4032006105,4455,4450,4475,4450,10965
|
|
20231123,094600,3983107395,4455,4450,4460,4445,8386
|
|
20231123,094500,3945801700,4450,4455,4460,4450,9913
|
|
20231123,094400,3901664010,4455,4450,4460,4450,4549
|
|
20231123,094300,3881402840,4450,4455,4470,4450,2966
|
|
20231123,094200,3868196340,4450,4465,4480,4450,12928
|
|
20231123,094100,3810571170,4460,4490,4490,4460,7132
|
|
20231123,094000,3778733185,4490,4460,4490,4460,8444
|
|
20231123,093900,3741023590,4460,4470,4470,4460,11310
|
|
20231123,093800,3690545000,4470,4470,4475,4465,5306
|
|
20231123,093700,3666842260,4470,4470,4485,4465,6602
|
|
20231123,093600,3637282290,4470,4485,4485,4470,8534
|
|
20231123,093500,3599070235,4485,4495,4500,4485,5507
|
|
20231123,093400,3574342330,4500,4490,4505,4480,20108
|
|
20231123,093300,3483839305,4480,4475,4505,4475,16507
|
|
20231123,093200,3409709040,4480,4470,4480,4460,7341
|
|
20231123,093100,3376866250,4465,4455,4470,4450,4272
|
|
20231123,093000,3357824250,4455,4465,4475,4450,18859
|
|
20231123,092900,3273796345,4455,4465,4470,4450,24580
|
|
20231123,092800,3164261795,4470,4485,4495,4470,7839
|
|
20231123,092700,3129189150,4495,4475,4495,4475,5042
|
|
20231123,092600,3106581455,4485,4485,4490,4470,7751
|
|
20231123,092500,3071874710,4490,4515,4515,4480,19826
|
|
20231123,092400,2982910940,4520,4510,4530,4505,30040
|
|
20231123,092300,2847197160,4515,4495,4515,4495,13870
|
|
20231123,092200,2784723745,4495,4495,4500,4495,9043
|
|
20231123,092100,2744050575,4490,4520,4525,4480,33180
|
|
20231123,092000,2594482155,4510,4485,4520,4480,24556
|
|
20231123,091900,2484030325,4490,4480,4495,4460,9314
|
|
20231123,091800,2442405260,4475,4485,4485,4455,15727
|
|
20231123,091700,2372171625,4485,4495,4500,4460,22519
|
|
20231123,091600,2271346585,4500,4480,4510,4480,17852
|
|
20231123,091500,2191111115,4480,4495,4505,4480,11219
|
|
20231123,091400,2140667605,4490,4465,4495,4465,10182
|
|
20231123,091300,2094959350,4465,4460,4485,4460,15070
|
|
20231123,091200,2027609425,4465,4470,4480,4460,15018
|
|
20231123,091100,1960526570,4470,4485,4495,4465,28451
|
|
20231123,091000,1833131540,4485,4515,4520,4475,30519
|
|
20231123,090900,1696015705,4520,4515,4550,4500,66070
|
|
20231123,090800,1396866410,4515,4500,4520,4495,63954
|
|
20231123,090700,1108562630,4495,4480,4500,4465,54661
|
|
20231123,090600,863341580,4485,4445,4485,4445,21334
|
|
20231123,090500,768190580,4450,4450,4460,4445,9442
|
|
20231123,090400,726174565,4450,4460,4460,4440,15838
|
|
20231123,090300,655601925,4460,4425,4460,4425,15367
|
|
20231123,090200,587239635,4425,4450,4460,4425,26073
|
|
20231123,090100,471422030,4450,4490,4490,4445,37278
|
|
20231123,090000,304732695,4490,4450,4490,4445,60138
|