619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,191600,1074152540,5840,5840,5840,5840,1608
|
|
20231123,191500,1074152540,5840,5840,5840,5840,0
|
|
20231123,191400,1074152540,5840,5840,5840,5840,0
|
|
20231123,191300,1074152540,5840,5840,5840,5840,0
|
|
20231123,191200,1074152540,5840,5840,5840,5840,0
|
|
20231123,191100,1074152540,5840,5840,5840,5840,0
|
|
20231123,191000,1074152540,5840,5840,5840,5840,0
|
|
20231123,190900,1074152540,5840,5840,5840,5840,0
|
|
20231123,190800,1074152540,5840,5840,5840,5840,0
|
|
20231123,190700,1074152540,5840,5840,5840,5840,0
|
|
20231123,190600,1074152540,5840,5840,5840,5840,0
|
|
20231123,190500,1074152540,5840,5840,5840,5840,0
|
|
20231123,190400,1074152540,5840,5840,5840,5840,0
|
|
20231123,190300,1074152540,5840,5840,5840,5840,0
|
|
20231123,190200,1074152540,5840,5840,5840,5840,0
|
|
20231123,190100,1074152540,5840,5840,5840,5840,0
|
|
20231123,190000,1074152540,5840,5840,5840,5840,0
|
|
20231123,185900,1074152540,5840,5840,5840,5840,0
|
|
20231123,185800,1074152540,5840,5840,5840,5840,0
|
|
20231123,185700,1074152540,5840,5840,5840,5840,0
|
|
20231123,185600,1074152540,5840,5840,5840,5840,0
|
|
20231123,185500,1074152540,5840,5840,5840,5840,0
|
|
20231123,185400,1074152540,5840,5840,5840,5840,0
|
|
20231123,185300,1074152540,5840,5840,5840,5840,0
|
|
20231123,185200,1074152540,5840,5840,5840,5840,0
|
|
20231123,185100,1074152540,5840,5840,5840,5840,0
|
|
20231123,185000,1074152540,5840,5840,5840,5840,0
|
|
20231123,184900,1074152540,5840,5840,5840,5840,0
|
|
20231123,184800,1074152540,5840,5840,5840,5840,0
|
|
20231123,184700,1074152540,5840,5840,5840,5840,0
|
|
20231123,184600,1074152540,5840,5840,5840,5840,1608
|
|
20231123,184500,1074152540,5840,5840,5840,5840,0
|
|
20231123,184400,1074152540,5840,5840,5840,5840,0
|
|
20231123,184300,1074152540,5840,5840,5840,5840,0
|
|
20231123,184200,1074152540,5840,5840,5840,5840,0
|
|
20231123,184100,1074152540,5840,5840,5840,5840,0
|
|
20231123,184000,1074152540,5840,5840,5840,5840,0
|
|
20231123,183900,1074152540,5840,5840,5840,5840,0
|
|
20231123,183800,1074152540,5840,5840,5840,5840,0
|
|
20231123,183700,1074152540,5840,5840,5840,5840,0
|
|
20231123,183600,1074152540,5840,5840,5840,5840,0
|
|
20231123,183500,1074152540,5840,5840,5840,5840,0
|
|
20231123,183400,1074152540,5840,5840,5840,5840,0
|
|
20231123,183300,1074152540,5840,5840,5840,5840,0
|
|
20231123,183200,1074152540,5840,5840,5840,5840,0
|
|
20231123,183100,1074152540,5840,5840,5840,5840,0
|
|
20231123,183000,1074152540,5840,5840,5840,5840,0
|
|
20231123,182900,1074152540,5840,5840,5840,5840,0
|
|
20231123,182800,1074152540,5840,5840,5840,5840,0
|
|
20231123,182700,1074152540,5840,5840,5840,5840,0
|
|
20231123,182600,1074152540,5840,5840,5840,5840,0
|
|
20231123,182500,1074152540,5840,5840,5840,5840,0
|
|
20231123,182400,1074152540,5840,5840,5840,5840,0
|
|
20231123,182300,1074152540,5840,5840,5840,5840,0
|
|
20231123,182200,1074152540,5840,5840,5840,5840,0
|
|
20231123,182100,1074152540,5840,5840,5840,5840,0
|
|
20231123,182000,1074152540,5840,5840,5840,5840,0
|
|
20231123,181900,1074152540,5840,5840,5840,5840,0
|
|
20231123,181800,1074152540,5840,5840,5840,5840,0
|
|
20231123,181700,1074152540,5840,5840,5840,5840,0
|
|
20231123,181600,1074152540,5840,5840,5840,5840,1608
|
|
20231123,181500,1074152540,5840,5840,5840,5840,0
|
|
20231123,181400,1074152540,5840,5840,5840,5840,0
|
|
20231123,181300,1074152540,5840,5840,5840,5840,0
|
|
20231123,181200,1074152540,5840,5840,5840,5840,0
|
|
20231123,181100,1074152540,5840,5840,5840,5840,0
|
|
20231123,181000,1074152540,5840,5840,5840,5840,0
|
|
20231123,180900,1074152540,5840,5840,5840,5840,0
|
|
20231123,180800,1074152540,5840,5840,5840,5840,0
|
|
20231123,180700,1074152540,5840,5840,5840,5840,0
|
|
20231123,180600,1074152540,5840,5840,5840,5840,0
|
|
20231123,180500,1074152540,5840,5840,5840,5840,0
|
|
20231123,180400,1074152540,5840,5840,5840,5840,0
|
|
20231123,180300,1074152540,5840,5840,5840,5840,0
|
|
20231123,180200,1074152540,5840,5840,5840,5840,0
|
|
20231123,180100,1074152540,5840,5840,5840,5840,0
|
|
20231123,180000,1074152540,5840,5840,5840,5840,0
|
|
20231123,175900,1074152540,5840,5840,5840,5840,0
|
|
20231123,175800,1074152540,5840,5840,5840,5840,0
|
|
20231123,175700,1074152540,5840,5840,5840,5840,0
|
|
20231123,175600,1074152540,5840,5840,5840,5840,0
|
|
20231123,175500,1074152540,5840,5840,5840,5840,0
|
|
20231123,175400,1074152540,5840,5840,5840,5840,0
|
|
20231123,175300,1074152540,5840,5840,5840,5840,0
|
|
20231123,175200,1074152540,5840,5840,5840,5840,0
|
|
20231123,175100,1074152540,5840,5840,5840,5840,0
|
|
20231123,175000,1074152540,5840,5840,5840,5840,0
|
|
20231123,174900,1074152540,5840,5840,5840,5840,0
|
|
20231123,174800,1074152540,5840,5840,5840,5840,0
|
|
20231123,174700,1074152540,5840,5840,5840,5840,0
|
|
20231123,174600,1074152540,5840,5840,5840,5840,1608
|
|
20231123,174500,1074152540,5840,5840,5840,5840,0
|
|
20231123,174400,1074152540,5840,5840,5840,5840,0
|
|
20231123,174300,1074152540,5840,5840,5840,5840,0
|
|
20231123,174200,1074152540,5840,5840,5840,5840,0
|
|
20231123,174100,1074152540,5840,5840,5840,5840,0
|
|
20231123,174000,1074152540,5840,5840,5840,5840,0
|
|
20231123,173900,1074152540,5840,5840,5840,5840,0
|
|
20231123,173800,1074152540,5840,5840,5840,5840,0
|
|
20231123,173700,1074152540,5840,5840,5840,5840,0
|
|
20231123,173600,1074152540,5840,5840,5840,5840,0
|
|
20231123,173500,1074152540,5840,5840,5840,5840,0
|
|
20231123,173400,1074152540,5840,5840,5840,5840,0
|
|
20231123,173300,1074152540,5840,5840,5840,5840,0
|
|
20231123,173200,1074152540,5840,5840,5840,5840,0
|
|
20231123,173100,1074152540,5840,5840,5840,5840,0
|
|
20231123,173000,1074152540,5840,5840,5840,5840,0
|
|
20231123,172900,1074152540,5840,5840,5840,5840,0
|
|
20231123,172800,1074152540,5840,5840,5840,5840,0
|
|
20231123,172700,1074152540,5840,5840,5840,5840,0
|
|
20231123,172600,1074152540,5840,5840,5840,5840,0
|
|
20231123,172500,1074152540,5840,5840,5840,5840,0
|
|
20231123,172400,1074152540,5840,5840,5840,5840,0
|
|
20231123,172300,1074152540,5840,5840,5840,5840,0
|
|
20231123,172200,1074152540,5840,5840,5840,5840,0
|
|
20231123,172100,1074152540,5840,5840,5840,5840,0
|
|
20231123,172000,1074152540,5840,5840,5840,5840,0
|
|
20231123,171900,1074152540,5840,5840,5840,5840,0
|
|
20231123,171800,1074152540,5840,5840,5840,5840,0
|
|
20231123,171700,1074152540,5840,5840,5840,5840,0
|
|
20231123,171600,1074152540,5840,5840,5840,5840,1608
|
|
20231123,171500,1074152540,5840,5840,5840,5840,0
|
|
20231123,171400,1074152540,5840,5840,5840,5840,0
|
|
20231123,171300,1074152540,5840,5840,5840,5840,0
|
|
20231123,171200,1074152540,5840,5840,5840,5840,0
|
|
20231123,171100,1074152540,5840,5840,5840,5840,0
|
|
20231123,171000,1074152540,5840,5840,5840,5840,0
|
|
20231123,170900,1074152540,5840,5840,5840,5840,0
|
|
20231123,170800,1074152540,5840,5840,5840,5840,0
|
|
20231123,170700,1074152540,5840,5840,5840,5840,0
|
|
20231123,170600,1074152540,5840,5840,5840,5840,0
|
|
20231123,170500,1074152540,5840,5840,5840,5840,0
|
|
20231123,170400,1074152540,5840,5840,5840,5840,0
|
|
20231123,170300,1074152540,5840,5840,5840,5840,0
|
|
20231123,170200,1074152540,5840,5840,5840,5840,0
|
|
20231123,170100,1074152540,5840,5840,5840,5840,0
|
|
20231123,170000,1074152540,5840,5840,5840,5840,0
|
|
20231123,165900,1074152540,5840,5840,5840,5840,0
|
|
20231123,165800,1074152540,5840,5840,5840,5840,0
|
|
20231123,165700,1074152540,5840,5840,5840,5840,0
|
|
20231123,165600,1074152540,5840,5840,5840,5840,0
|
|
20231123,165500,1074152540,5840,5840,5840,5840,0
|
|
20231123,165400,1074152540,5840,5840,5840,5840,0
|
|
20231123,165300,1074152540,5840,5840,5840,5840,0
|
|
20231123,165200,1074152540,5840,5840,5840,5840,0
|
|
20231123,165100,1074152540,5840,5840,5840,5840,0
|
|
20231123,165000,1074152540,5840,5840,5840,5840,0
|
|
20231123,164900,1074152540,5840,5840,5840,5840,0
|
|
20231123,164800,1074152540,5840,5840,5840,5840,0
|
|
20231123,164700,1074152540,5840,5840,5840,5840,0
|
|
20231123,164600,1074152540,5840,5840,5840,5840,1608
|
|
20231123,164500,1074152540,5840,5840,5840,5840,0
|
|
20231123,164400,1074152540,5840,5840,5840,5840,0
|
|
20231123,164300,1074152540,5840,5840,5840,5840,0
|
|
20231123,164200,1074152540,5840,5840,5840,5840,0
|
|
20231123,164100,1074152540,5840,5840,5840,5840,0
|
|
20231123,164000,1074152540,5840,5840,5840,5840,0
|
|
20231123,163900,1074152540,5840,5840,5840,5840,0
|
|
20231123,163800,1074152540,5840,5840,5840,5840,0
|
|
20231123,163700,1074152540,5840,5840,5840,5840,0
|
|
20231123,163600,1074152540,5840,5840,5840,5840,0
|
|
20231123,163500,1074152540,5840,5840,5840,5840,0
|
|
20231123,163400,1074152540,5840,5840,5840,5840,0
|
|
20231123,163300,1074152540,5840,5840,5840,5840,0
|
|
20231123,163200,1074152540,5840,5840,5840,5840,0
|
|
20231123,163100,1074152540,5840,5840,5840,5840,0
|
|
20231123,163000,1074152540,5840,5840,5840,5840,0
|
|
20231123,162900,1074152540,5840,5840,5840,5840,0
|
|
20231123,162800,1074152540,5840,5840,5840,5840,0
|
|
20231123,162700,1074152540,5840,5840,5840,5840,0
|
|
20231123,162600,1074152540,5840,5840,5840,5840,0
|
|
20231123,162500,1074152540,5840,5840,5840,5840,0
|
|
20231123,162400,1074152540,5840,5840,5840,5840,0
|
|
20231123,162300,1074152540,5840,5840,5840,5840,0
|
|
20231123,162200,1074152540,5840,5840,5840,5840,0
|
|
20231123,162100,1074152540,5840,5840,5840,5840,0
|
|
20231123,162000,1074152540,5840,5840,5840,5840,0
|
|
20231123,161900,1074152540,5840,5840,5840,5840,0
|
|
20231123,161800,1074152540,5840,5840,5840,5840,0
|
|
20231123,161700,1074152540,5840,5840,5840,5840,0
|
|
20231123,161600,1074152540,5840,5840,5840,5840,1608
|
|
20231123,161500,1074152540,5840,5840,5840,5840,0
|
|
20231123,161400,1074152540,5840,5840,5840,5840,0
|
|
20231123,161300,1074152540,5840,5840,5840,5840,0
|
|
20231123,161200,1074152540,5840,5840,5840,5840,0
|
|
20231123,161100,1074152540,5840,5840,5840,5840,0
|
|
20231123,161000,1074152540,5840,5840,5840,5840,0
|
|
20231123,160900,1074152540,5840,5840,5840,5840,0
|
|
20231123,160800,1074152540,5840,5840,5840,5840,0
|
|
20231123,160700,1074152540,5840,5840,5840,5840,0
|
|
20231123,160600,1074152540,5840,5840,5840,5840,0
|
|
20231123,160500,1074152540,5840,5840,5840,5840,0
|
|
20231123,160400,1074152540,5840,5840,5840,5840,0
|
|
20231123,160300,1074152540,5840,5840,5840,5840,0
|
|
20231123,160200,1074152540,5840,5840,5840,5840,0
|
|
20231123,160100,1074152540,5840,5840,5840,5840,0
|
|
20231123,160000,1074152540,5840,5840,5840,5840,0
|
|
20231123,155900,1074152540,5840,5840,5840,5840,0
|
|
20231123,155800,1074152540,5840,5840,5840,5840,0
|
|
20231123,155700,1074152540,5840,5840,5840,5840,0
|
|
20231123,155600,1074152540,5840,5840,5840,5840,0
|
|
20231123,155500,1074152540,5840,5840,5840,5840,0
|
|
20231123,155400,1074152540,5840,5840,5840,5840,0
|
|
20231123,155300,1074152540,5840,5840,5840,5840,0
|
|
20231123,155200,1074152540,5840,5840,5840,5840,0
|
|
20231123,155100,1074152540,5840,5840,5840,5840,0
|
|
20231123,155000,1074152540,5840,5840,5840,5840,0
|
|
20231123,154900,1074152540,5840,5840,5840,5840,0
|
|
20231123,154800,1074152540,5840,5840,5840,5840,0
|
|
20231123,154700,1074152540,5840,5840,5840,5840,0
|
|
20231123,154600,1074152540,5840,5840,5840,5840,1608
|
|
20231123,154500,1074152540,5840,5840,5840,5840,0
|
|
20231123,154400,1074152540,5840,5840,5840,5840,0
|
|
20231123,154300,1074152540,5840,5840,5840,5840,0
|
|
20231123,154200,1074152540,5840,5840,5840,5840,0
|
|
20231123,154100,1074152540,5840,5840,5840,5840,0
|
|
20231123,154000,1074152540,5840,5840,5840,5840,0
|
|
20231123,153900,1074152540,5840,5840,5840,5840,0
|
|
20231123,153800,1074152540,5840,5840,5840,5840,0
|
|
20231123,153700,1074152540,5840,5840,5840,5840,0
|
|
20231123,153600,1074152540,5840,5840,5840,5840,0
|
|
20231123,153500,1074152540,5840,5840,5840,5840,0
|
|
20231123,153400,1074152540,5840,5840,5840,5840,0
|
|
20231123,153300,1074152540,5840,5840,5840,5840,0
|
|
20231123,153200,1074152540,5840,5840,5840,5840,0
|
|
20231123,153100,1074152540,5840,5840,5840,5840,0
|
|
20231123,153000,1074152540,5840,5840,5840,5840,1608
|
|
20231123,152900,1064761820,5840,5840,5840,5840,0
|
|
20231123,152800,1064761820,5840,5840,5840,5840,0
|
|
20231123,152700,1064761820,5840,5840,5840,5840,0
|
|
20231123,152600,1064761820,5840,5840,5840,5840,0
|
|
20231123,152500,1064761820,5840,5840,5840,5840,0
|
|
20231123,152400,1064761820,5840,5840,5840,5840,0
|
|
20231123,152300,1064761820,5840,5840,5840,5840,0
|
|
20231123,152200,1064761820,5840,5840,5840,5840,0
|
|
20231123,152100,1064761820,5840,5840,5840,5840,0
|
|
20231123,152000,1064761820,5840,5840,5840,5840,0
|
|
20231123,151900,1064761820,5840,5840,5840,5840,0
|
|
20231123,151800,1064761820,5840,5840,5840,5840,250
|
|
20231123,151700,1063301820,5840,5840,5840,5840,543
|
|
20231123,151600,1060130700,5840,5860,5860,5830,160
|
|
20231123,151500,1059196790,5850,5850,5850,5840,486
|
|
20231123,151400,1056355100,5840,5840,5840,5840,0
|
|
20231123,151300,1056355100,5840,5860,5860,5840,474
|
|
20231123,151200,1053585780,5860,5860,5860,5860,259
|
|
20231123,151100,1052068040,5860,5860,5860,5860,0
|
|
20231123,151000,1052068040,5860,5860,5860,5840,5
|
|
20231123,150900,1052038760,5860,5850,5860,5850,75
|
|
20231123,150800,1051599430,5850,5850,5850,5850,220
|
|
20231123,150700,1050312430,5850,5890,5890,5850,7
|
|
20231123,150600,1050271320,5890,5880,5890,5880,517
|
|
20231123,150500,1047231350,5890,5860,5890,5860,119
|
|
20231123,150400,1046531390,5860,5860,5860,5860,4
|
|
20231123,150300,1046507950,5860,5850,5860,5850,8
|
|
20231123,150200,1046461120,5850,5890,5890,5850,3569
|
|
20231123,150100,1025504990,5890,5890,5890,5890,3
|
|
20231123,150000,1025487320,5890,5890,5890,5890,25
|
|
20231123,145900,1025340070,5890,5890,5890,5890,0
|
|
20231123,145800,1025340070,5890,5890,5890,5890,685
|
|
20231123,145700,1021305420,5890,5870,5890,5860,4174
|
|
20231123,145600,996799070,5870,5870,5870,5870,0
|
|
20231123,145500,996799070,5870,5870,5870,5860,1281
|
|
20231123,145400,989281600,5870,5860,5870,5860,815
|
|
20231123,145300,984504590,5870,5870,5870,5870,18
|
|
20231123,145200,984398930,5860,5870,5870,5860,55
|
|
20231123,145100,984076580,5870,5870,5870,5870,63
|
|
20231123,145000,983706770,5870,5870,5870,5870,0
|
|
20231123,144900,983706770,5870,5880,5880,5870,1926
|
|
20231123,144800,972401110,5870,5890,5890,5870,353
|
|
20231123,144700,970328940,5880,5890,5890,5880,469
|
|
20231123,144600,967570530,5880,5880,5890,5880,498
|
|
20231123,144500,964642260,5880,5880,5880,5880,28
|
|
20231123,144400,964477620,5880,5880,5880,5880,300
|
|
20231123,144300,962713620,5880,5880,5880,5880,51
|
|
20231123,144200,962413740,5880,5890,5890,5880,88
|
|
20231123,144100,961896270,5890,5890,5890,5890,169
|
|
20231123,144000,960900860,5890,5890,5890,5890,52
|
|
20231123,143900,960594580,5890,5890,5890,5890,4
|
|
20231123,143800,960571020,5890,5890,5890,5890,0
|
|
20231123,143700,960571020,5890,5890,5890,5890,46
|
|
20231123,143600,960300080,5890,5890,5890,5890,47
|
|
20231123,143500,960023250,5900,5900,5900,5900,0
|
|
20231123,143400,960023250,5900,5900,5900,5900,4
|
|
20231123,143300,959999650,5900,5900,5900,5900,4
|
|
20231123,143200,959976050,5900,5900,5900,5900,40
|
|
20231123,143100,959740050,5880,5880,5900,5880,8
|
|
20231123,143000,959692950,5900,5880,5900,5870,13
|
|
20231123,142900,959616540,5900,5900,5900,5900,46
|
|
20231123,142800,959345140,5900,5900,5900,5900,34
|
|
20231123,142700,959144540,5900,5900,5900,5900,28
|
|
20231123,142600,958979340,5900,5900,5900,5900,6
|
|
20231123,142500,958943940,5900,5900,5900,5900,249
|
|
20231123,142400,957474840,5900,5900,5900,5900,53
|
|
20231123,142300,957162140,5890,5880,5890,5880,2000
|
|
20231123,142200,945385050,5880,5880,5900,5880,13
|
|
20231123,142100,945308550,5890,5900,5900,5890,71
|
|
20231123,142000,944889700,5870,5870,5870,5870,50
|
|
20231123,141900,944596200,5870,5880,5900,5870,566
|
|
20231123,141800,941263330,5890,5890,5890,5890,49
|
|
20231123,141700,940974720,5890,5890,5890,5890,24
|
|
20231123,141600,940833360,5880,5890,5890,5880,206
|
|
20231123,141500,939622030,5890,5900,5900,5890,32
|
|
20231123,141400,939433510,5890,5890,5890,5890,17
|
|
20231123,141300,939333380,5890,5890,5890,5890,4
|
|
20231123,141200,939309820,5890,5890,5890,5890,50
|
|
20231123,141100,939015320,5890,5890,5890,5890,3
|
|
20231123,141000,938997650,5890,5890,5890,5890,45
|
|
20231123,140900,938732600,5890,5890,5890,5890,3
|
|
20231123,140800,938714930,5890,5880,5890,5880,44
|
|
20231123,140700,938456120,5890,5890,5890,5890,72
|
|
20231123,140600,938032040,5880,5880,5880,5880,272
|
|
20231123,140500,936432680,5880,5880,5880,5880,369
|
|
20231123,140400,934262960,5880,5890,5890,5880,40
|
|
20231123,140300,934027720,5890,5880,5890,5870,609
|
|
20231123,140200,930451800,5890,5870,5890,5870,349
|
|
20231123,140100,928399950,5880,5880,5880,5870,177
|
|
20231123,140000,927359870,5880,5880,5880,5880,0
|
|
20231123,135900,927359870,5880,5880,5880,5880,47
|
|
20231123,135800,927083510,5890,5870,5890,5860,183
|
|
20231123,135700,926010130,5890,5890,5890,5890,24
|
|
20231123,135600,925868770,5860,5890,5890,5860,46
|
|
20231123,135500,925597860,5890,5900,5900,5890,256
|
|
20231123,135400,924089250,5890,5890,5890,5890,363
|
|
20231123,135300,921951180,5890,5890,5890,5890,4
|
|
20231123,135200,921927620,5890,5870,5890,5870,546
|
|
20231123,135100,918721620,5850,5870,5870,5850,319
|
|
20231123,135000,916852470,5870,5860,5870,5860,3537
|
|
20231123,134900,896123620,5860,5910,5910,5860,855
|
|
20231123,134800,891101050,5910,5910,5910,5910,51
|
|
20231123,134700,890799640,5910,5920,5920,5910,230
|
|
20231123,134600,889439320,5920,5870,5920,5870,9847
|
|
20231123,134500,831371820,5870,5870,5870,5860,76
|
|
20231123,134400,830925800,5870,5870,5870,5860,437
|
|
20231123,134300,828360620,5880,5860,5880,5860,1556
|
|
20231123,134200,819242210,5870,5870,5870,5870,30
|
|
20231123,134100,819066110,5870,5870,5870,5870,61
|
|
20231123,134000,818708040,5870,5870,5870,5870,503
|
|
20231123,133900,815755430,5870,5870,5870,5860,90
|
|
20231123,133800,815227170,5870,5870,5880,5870,1014
|
|
20231123,133700,809272960,5880,5880,5880,5870,226
|
|
20231123,133600,807945540,5870,5880,5880,5870,32
|
|
20231123,133500,807757670,5880,5880,5880,5880,4
|
|
20231123,133400,807734150,5880,5880,5880,5880,42
|
|
20231123,133300,807487190,5880,5870,5880,5870,157
|
|
20231123,133200,806564820,5880,5880,5880,5880,3
|
|
20231123,133100,806547180,5880,5880,5880,5880,11
|
|
20231123,133000,806482500,5880,5880,5880,5880,67
|
|
20231123,132900,806088540,5890,5890,5890,5880,367
|
|
20231123,132800,803926940,5890,5890,5890,5890,846
|
|
20231123,132700,798944000,5890,5890,5890,5890,24
|
|
20231123,132600,798802640,5880,5880,5880,5880,454
|
|
20231123,132500,796133120,5880,5880,5880,5880,24
|
|
20231123,132400,795992000,5880,5880,5880,5880,0
|
|
20231123,132300,795992000,5880,5880,5880,5880,55
|
|
20231123,132200,795668600,5880,5880,5880,5880,8
|
|
20231123,132100,795621560,5880,5880,5880,5880,60
|
|
20231123,132000,795268760,5880,5880,5880,5880,504
|
|
20231123,131900,792305240,5880,5880,5880,5880,121
|
|
20231123,131800,791593760,5870,5880,5880,5870,52
|
|
20231123,131700,791288510,5870,5880,5880,5870,28
|
|
20231123,131600,791123880,5880,5880,5880,5880,8
|
|
20231123,131500,791076840,5880,5870,5880,5870,109
|
|
20231123,131400,790436220,5870,5880,5880,5870,24
|
|
20231123,131300,790295300,5880,5880,5880,5880,3
|
|
20231123,131200,790277660,5880,5870,5880,5860,380
|
|
20231123,131100,788044090,5870,5880,5880,5870,81
|
|
20231123,131000,787568590,5880,5880,5880,5880,4
|
|
20231123,130900,787545070,5880,5880,5880,5880,0
|
|
20231123,130800,787545070,5880,5880,5880,5880,42
|
|
20231123,130700,787298110,5880,5880,5880,5880,7
|
|
20231123,130600,787256950,5880,5880,5880,5880,2
|
|
20231123,130500,787245190,5880,5880,5880,5880,0
|
|
20231123,130400,787245190,5880,5880,5880,5850,651
|
|
20231123,130300,783435310,5870,5870,5870,5870,19
|
|
20231123,130200,783323780,5880,5880,5880,5880,0
|
|
20231123,130100,783323780,5880,5880,5880,5880,63
|
|
20231123,130000,782953340,5880,5880,5880,5880,5
|
|
20231123,125900,782923940,5880,5880,5880,5880,0
|
|
20231123,125800,782923940,5880,5870,5880,5870,56
|
|
20231123,125700,782595160,5880,5860,5880,5860,1052
|
|
20231123,125600,776429400,5860,5860,5860,5860,41
|
|
20231123,125500,776189140,5860,5860,5860,5860,8
|
|
20231123,125400,776142260,5850,5850,5850,5850,1
|
|
20231123,125300,776136410,5860,5880,5880,5860,46
|
|
20231123,125200,775866750,5880,5880,5880,5880,6
|
|
20231123,125100,775831470,5880,5880,5880,5880,0
|
|
20231123,125000,775831470,5880,5880,5880,5880,46
|
|
20231123,124900,775560990,5880,5870,5880,5870,86
|
|
20231123,124800,775055920,5880,5880,5880,5880,0
|
|
20231123,124700,775055920,5880,5880,5880,5880,0
|
|
20231123,124600,775055920,5880,5870,5880,5870,48
|
|
20231123,124500,774774090,5870,5870,5870,5870,2410
|
|
20231123,124400,760627390,5870,5870,5870,5870,0
|
|
20231123,124300,760627390,5870,5870,5870,5870,7
|
|
20231123,124200,760586300,5870,5870,5870,5870,56
|
|
20231123,124100,760257580,5870,5870,5870,5870,0
|
|
20231123,124000,760257580,5870,5870,5870,5870,7
|
|
20231123,123900,760216490,5840,5870,5870,5840,118
|
|
20231123,123800,759526010,5870,5870,5870,5870,5
|
|
20231123,123700,759496660,5870,5860,5870,5860,23
|
|
20231123,123600,759361700,5860,5860,5860,5860,0
|
|
20231123,123500,759361700,5860,5860,5860,5860,45
|
|
20231123,123400,759098000,5860,5860,5860,5860,7
|
|
20231123,123300,759056980,5840,5840,5840,5840,162
|
|
20231123,123200,758110900,5880,5880,5880,5880,0
|
|
20231123,123100,758110900,5880,5880,5880,5880,59
|
|
20231123,123000,757763980,5840,5840,5840,5840,1001
|
|
20231123,122900,751918140,5840,5850,5850,5840,2000
|
|
20231123,122800,740229240,5880,5880,5880,5880,48
|
|
20231123,122700,739947000,5880,5880,5880,5880,78
|
|
20231123,122600,739488360,5850,5880,5880,5850,102
|
|
20231123,122500,738891600,5880,5880,5880,5880,7
|
|
20231123,122400,738850440,5880,5880,5880,5880,65
|
|
20231123,122300,738468240,5860,5860,5860,5860,0
|
|
20231123,122200,738468240,5860,5860,5860,5860,381
|
|
20231123,122100,736235580,5860,5860,5860,5860,42
|
|
20231123,122000,735989460,5860,5860,5860,5850,1385
|
|
20231123,121900,727886770,5860,5870,5870,5860,1849
|
|
20231123,121800,717051600,5880,5880,5880,5880,1
|
|
20231123,121700,717045720,5880,5880,5880,5880,54
|
|
20231123,121600,716728200,5880,5880,5880,5880,13
|
|
20231123,121500,716651760,5860,5860,5860,5860,28
|
|
20231123,121400,716487680,5860,5870,5870,5860,635
|
|
20231123,121300,712761000,5880,5890,5890,5880,442
|
|
20231123,121200,710161530,5880,5890,5890,5880,415
|
|
20231123,121100,707717330,5890,5890,5890,5890,81
|
|
20231123,121000,707240240,5890,5880,5890,5880,241
|
|
20231123,120900,705821820,5880,5890,5890,5880,145
|
|
20231123,120800,704968170,5890,5890,5890,5890,0
|
|
20231123,120700,704968170,5890,5890,5890,5890,4
|
|
20231123,120600,704944610,5890,5890,5890,5870,46
|
|
20231123,120500,704673770,5890,5870,5890,5870,131
|
|
20231123,120400,703903240,5890,5880,5890,5880,11
|
|
20231123,120300,703838530,5890,5880,5890,5880,51
|
|
20231123,120200,703538610,5880,5890,5890,5880,51
|
|
20231123,120100,703238270,5890,5880,5890,5880,320
|
|
20231123,120000,701355840,5890,5890,5890,5890,33
|
|
20231123,115900,701161470,5890,5870,5890,5870,11
|
|
20231123,115800,701096700,5890,5880,5890,5880,429
|
|
20231123,115700,698573690,5890,5880,5890,5880,47
|
|
20231123,115600,698297290,5880,5880,5880,5880,7
|
|
20231123,115500,698256130,5880,5880,5890,5880,150
|
|
20231123,115400,697373770,5880,5880,5880,5880,48
|
|
20231123,115300,697091530,5870,5880,5880,5870,46
|
|
20231123,115200,696821180,5890,5890,5890,5890,4
|
|
20231123,115100,696797620,5880,5890,5890,5880,72
|
|
20231123,115000,696373550,5880,5870,5880,5860,175
|
|
20231123,114900,695345490,5880,5880,5880,5880,80
|
|
20231123,114800,694875090,5880,5880,5890,5880,65
|
|
20231123,114700,694492850,5880,5880,5890,5880,717
|
|
20231123,114600,690275010,5880,5880,5880,5880,11
|
|
20231123,114500,690210330,5880,5880,5880,5880,3
|
|
20231123,114400,690192690,5880,5880,5880,5880,50
|
|
20231123,114300,689898690,5880,5880,5880,5880,83
|
|
20231123,114200,689410650,5880,5880,5880,5880,4
|
|
20231123,114100,689387130,5880,5880,5880,5880,0
|
|
20231123,114000,689387130,5880,5880,5880,5880,42
|
|
20231123,113900,689140170,5880,5880,5880,5870,40
|
|
20231123,113800,688904980,5880,5880,5880,5880,0
|
|
20231123,113700,688904980,5880,5880,5880,5860,15
|
|
20231123,113600,688816980,5880,5880,5880,5880,1056
|
|
20231123,113500,682607700,5860,5880,5880,5860,347
|
|
20231123,113400,680572240,5880,5880,5880,5880,171
|
|
20231123,113300,679566760,5890,5890,5890,5890,151
|
|
20231123,113200,678677370,5880,5880,5880,5880,840
|
|
20231123,113100,673738170,5860,5880,5880,5860,8
|
|
20231123,113000,673691190,5880,5880,5880,5880,11
|
|
20231123,112900,673626510,5870,5880,5880,5870,98
|
|
20231123,112800,673050280,5880,5880,5880,5880,1020
|
|
20231123,112700,667052680,5880,5850,5880,5850,328
|
|
20231123,112600,665125210,5860,5860,5860,5850,89
|
|
20231123,112500,664604260,5860,5850,5860,5850,201
|
|
20231123,112400,663427600,5860,5880,5880,5860,904
|
|
20231123,112300,658130080,5880,5880,5880,5880,50
|
|
20231123,112200,657836080,5880,5880,5880,5860,228
|
|
20231123,112100,656499470,5870,5870,5870,5860,287
|
|
20231123,112000,654814970,5870,5870,5870,5870,0
|
|
20231123,111900,654814970,5870,5860,5870,5860,8
|
|
20231123,111800,654768060,5860,5860,5870,5860,120
|
|
20231123,111700,654064450,5860,5870,5870,5860,20
|
|
20231123,111600,653947190,5870,5870,5870,5870,4
|
|
20231123,111500,653923710,5860,5860,5860,5860,405
|
|
20231123,111400,651550410,5860,5870,5870,5860,1043
|
|
20231123,111300,645428040,5870,5850,5870,5850,49
|
|
20231123,111200,645140960,5850,5850,5850,5850,499
|
|
20231123,111100,642221810,5850,5850,5850,5850,0
|
|
20231123,111000,642221810,5850,5850,5850,5850,54
|
|
20231123,110900,641905910,5840,5850,5850,5840,10
|
|
20231123,110800,641847480,5850,5850,5850,5850,0
|
|
20231123,110700,641847480,5850,5840,5850,5840,91
|
|
20231123,110600,641315370,5850,5850,5850,5850,11
|
|
20231123,110500,641251020,5850,5850,5850,5850,0
|
|
20231123,110400,641251020,5850,5850,5850,5850,4
|
|
20231123,110300,641227620,5850,5850,5850,5850,47
|
|
20231123,110200,640952670,5850,5850,5850,5850,4
|
|
20231123,110100,640929270,5850,5850,5850,5850,4
|
|
20231123,110000,640905870,5850,5850,5850,5850,1
|
|
20231123,105900,640900020,5850,5850,5850,5850,132
|
|
20231123,105800,640127820,5830,5830,5830,5830,1692
|
|
20231123,105700,630263460,5830,5840,5840,5830,218
|
|
20231123,105600,628992500,5850,5850,5850,5850,62
|
|
20231123,105500,628629800,5850,5840,5850,5840,58
|
|
20231123,105400,628291000,5850,5850,5850,5850,25
|
|
20231123,105300,628144750,5850,5860,5860,5850,206
|
|
20231123,105200,626939610,5850,5850,5850,5850,18
|
|
20231123,105100,626834310,5860,5860,5860,5860,0
|
|
20231123,105000,626834310,5860,5840,5860,5830,195
|
|
20231123,104900,625695510,5850,5850,5850,5850,0
|
|
20231123,104800,625695510,5850,5860,5860,5850,41
|
|
20231123,104700,625455610,5860,5860,5860,5860,6
|
|
20231123,104600,625420450,5860,5860,5860,5860,2
|
|
20231123,104500,625408730,5860,5860,5860,5860,34
|
|
20231123,104400,625209490,5860,5860,5860,5860,24
|
|
20231123,104300,625068850,5870,5870,5870,5870,0
|
|
20231123,104200,625068850,5870,5870,5870,5870,0
|
|
20231123,104100,625068850,5870,5850,5870,5830,2062
|
|
20231123,104000,612975780,5830,5830,5830,5830,50
|
|
20231123,103900,612684280,5850,5850,5850,5850,0
|
|
20231123,103800,612684280,5850,5850,5850,5850,68
|
|
20231123,103700,612286480,5850,5830,5850,5830,241
|
|
20231123,103600,610877480,5810,5840,5850,5810,2266
|
|
20231123,103500,597634030,5850,5850,5850,5850,7
|
|
20231123,103400,597593080,5850,5850,5850,5810,766
|
|
20231123,103300,593130270,5850,5850,5850,5850,5
|
|
20231123,103200,593101020,5850,5850,5850,5850,107
|
|
20231123,103100,592475070,5850,5850,5850,5850,0
|
|
20231123,103000,592475070,5850,5850,5850,5850,126
|
|
20231123,102900,591737970,5850,5850,5850,5850,7
|
|
20231123,102800,591697020,5820,5840,5840,5820,120
|
|
20231123,102700,590998220,5840,5840,5840,5840,8
|
|
20231123,102600,590951500,5850,5840,5850,5840,235
|
|
20231123,102500,589578390,5840,5840,5840,5840,0
|
|
20231123,102400,589578390,5840,5840,5840,5840,0
|
|
20231123,102300,589578390,5840,5830,5840,5830,719
|
|
20231123,102200,585385830,5830,5830,5830,5820,1655
|
|
20231123,102100,575737280,5840,5840,5840,5840,0
|
|
20231123,102000,575737280,5840,5840,5840,5840,508
|
|
20231123,101900,572770560,5840,5840,5840,5840,34
|
|
20231123,101800,572572000,5840,5840,5840,5840,5
|
|
20231123,101700,572542800,5830,5830,5830,5830,52
|
|
20231123,101600,572239640,5840,5840,5840,5840,3
|
|
20231123,101500,572222120,5840,5830,5840,5810,195
|
|
20231123,101400,571087430,5830,5830,5830,5830,2
|
|
20231123,101300,571075770,5840,5840,5840,5840,0
|
|
20231123,101200,571075770,5840,5830,5840,5830,61
|
|
20231123,101100,570719640,5840,5840,5840,5830,213
|
|
20231123,101000,569476760,5840,5840,5840,5840,398
|
|
20231123,100900,567152440,5840,5840,5840,5840,0
|
|
20231123,100800,567152440,5840,5840,5840,5840,80
|
|
20231123,100700,566685240,5840,5840,5840,5840,31
|
|
20231123,100600,566504200,5840,5840,5840,5840,163
|
|
20231123,100500,565552280,5850,5850,5850,5850,8
|
|
20231123,100400,565505480,5840,5820,5840,5800,930
|
|
20231123,100300,560098250,5830,5830,5830,5830,88
|
|
20231123,100200,559585210,5850,5850,5850,5850,49
|
|
20231123,100100,559298560,5850,5800,5850,5800,160
|
|
20231123,100000,558364710,5850,5850,5850,5850,8
|
|
20231123,095900,558317910,5800,5850,5850,5800,1044
|
|
20231123,095800,552254790,5810,5810,5850,5810,184
|
|
20231123,095700,551185590,5810,5820,5850,5810,125
|
|
20231123,095600,550457000,5850,5820,5850,5820,350
|
|
20231123,095500,548413760,5850,5850,5850,5820,26
|
|
20231123,095400,548261750,5850,5850,5850,5850,11
|
|
20231123,095300,548197400,5850,5850,5850,5850,50
|
|
20231123,095200,547904900,5850,5850,5850,5850,5
|
|
20231123,095100,547875650,5850,5850,5850,5850,332
|
|
20231123,095000,545933450,5850,5860,5860,5850,147
|
|
20231123,094900,545073010,5850,5850,5860,5850,251
|
|
20231123,094800,543602560,5850,5850,5860,5850,154
|
|
20231123,094700,542701600,5850,5850,5860,5850,111
|
|
20231123,094600,542051220,5850,5860,5860,5850,754
|
|
20231123,094500,537639840,5860,5860,5860,5810,105
|
|
20231123,094400,537027040,5850,5860,5860,5840,481
|
|
20231123,094300,534213970,5860,5840,5860,5840,264
|
|
20231123,094200,532669650,5840,5850,5850,5840,245
|
|
20231123,094100,531238800,5840,5850,5850,5810,22
|
|
20231123,094000,531110550,5800,5820,5860,5800,1127
|
|
20231123,093900,524552010,5820,5860,5870,5820,1897
|
|
20231123,093800,513462240,5870,5880,5880,5870,1765
|
|
20231123,093700,503088890,5880,5860,5880,5860,998
|
|
20231123,093600,497228970,5860,5820,5860,5820,4617
|
|
20231123,093500,470255950,5820,5800,5820,5800,3651
|
|
20231123,093400,449045520,5800,5790,5800,5780,74
|
|
20231123,093300,448617540,5790,5800,5800,5790,138
|
|
20231123,093200,447817520,5800,5800,5800,5800,53
|
|
20231123,093100,447510120,5790,5790,5790,5780,404
|
|
20231123,093000,445174410,5790,5790,5790,5790,143
|
|
20231123,092900,444346440,5790,5790,5790,5790,4
|
|
20231123,092800,444323280,5780,5790,5790,5780,65
|
|
20231123,092700,443947030,5790,5790,5790,5790,51
|
|
20231123,092600,443651740,5790,5790,5790,5790,18
|
|
20231123,092500,443547520,5790,5800,5800,5740,1524
|
|
20231123,092400,434748440,5800,5790,5800,5780,1554
|
|
20231123,092300,425749680,5790,5810,5810,5790,845
|
|
20231123,092200,420850210,5810,5790,5810,5790,1060
|
|
20231123,092100,414693240,5790,5800,5800,5790,675
|
|
20231123,092000,410778250,5800,5800,5800,5800,154
|
|
20231123,091900,409885050,5790,5800,5800,5790,924
|
|
20231123,091800,404533600,5800,5800,5800,5800,672
|
|
20231123,091700,400636000,5800,5810,5810,5790,189
|
|
20231123,091600,399539410,5800,5820,5820,5800,661
|
|
20231123,091500,395705420,5820,5810,5820,5800,4670
|
|
20231123,091400,368594330,5810,5820,5830,5800,2500
|
|
20231123,091300,354066750,5820,5840,5840,5820,1620
|
|
20231123,091200,344620610,5850,5870,5870,5820,901
|
|
20231123,091100,339346240,5870,5840,5950,5820,10018
|
|
20231123,091000,280615960,5840,5810,5840,5810,2526
|
|
20231123,090900,265902030,5810,5800,5820,5800,805
|
|
20231123,090800,261220030,5810,5800,5820,5800,3032
|
|
20231123,090700,243632800,5800,5800,5800,5800,164
|
|
20231123,090600,242681600,5800,5790,5820,5780,5964
|
|
20231123,090500,208128680,5800,5800,5800,5780,759
|
|
20231123,090400,203726500,5800,5760,5800,5760,4745
|
|
20231123,090300,176300150,5750,5720,5750,5720,1628
|
|
20231123,090200,166943480,5720,5760,5780,5710,12459
|
|
20231123,090100,95581550,5770,5770,5810,5760,1891
|
|
20231123,090000,84652620,5770,5780,5830,5740,14647
|