625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,192200,359233750,5850,5850,5850,5850,3013
|
|
20231124,192100,359233750,5850,5850,5850,5850,0
|
|
20231124,192000,359233750,5850,5850,5850,5850,0
|
|
20231124,191900,359233750,5850,5850,5850,5850,0
|
|
20231124,191800,359233750,5850,5850,5850,5850,0
|
|
20231124,191700,359233750,5850,5850,5850,5850,0
|
|
20231124,191600,359233750,5850,5850,5850,5850,0
|
|
20231124,191500,359233750,5850,5850,5850,5850,0
|
|
20231124,191400,359233750,5850,5850,5850,5850,0
|
|
20231124,191300,359233750,5850,5850,5850,5850,0
|
|
20231124,191200,359233750,5850,5850,5850,5850,0
|
|
20231124,191100,359233750,5850,5850,5850,5850,0
|
|
20231124,191000,359233750,5850,5850,5850,5850,0
|
|
20231124,190900,359233750,5850,5850,5850,5850,0
|
|
20231124,190800,359233750,5850,5850,5850,5850,0
|
|
20231124,190700,359233750,5850,5850,5850,5850,0
|
|
20231124,190600,359233750,5850,5850,5850,5850,0
|
|
20231124,190500,359233750,5850,5850,5850,5850,0
|
|
20231124,190400,359233750,5850,5850,5850,5850,0
|
|
20231124,190300,359233750,5850,5850,5850,5850,0
|
|
20231124,190200,359233750,5850,5850,5850,5850,0
|
|
20231124,190100,359233750,5850,5850,5850,5850,0
|
|
20231124,190000,359233750,5850,5850,5850,5850,0
|
|
20231124,185900,359233750,5850,5850,5850,5850,0
|
|
20231124,185800,359233750,5850,5850,5850,5850,0
|
|
20231124,185700,359233750,5850,5850,5850,5850,0
|
|
20231124,185600,359233750,5850,5850,5850,5850,0
|
|
20231124,185500,359233750,5850,5850,5850,5850,0
|
|
20231124,185400,359233750,5850,5850,5850,5850,0
|
|
20231124,185300,359233750,5850,5850,5850,5850,0
|
|
20231124,185200,359233750,5850,5850,5850,5850,3013
|
|
20231124,185100,359233750,5850,5850,5850,5850,0
|
|
20231124,185000,359233750,5850,5850,5850,5850,0
|
|
20231124,184900,359233750,5850,5850,5850,5850,0
|
|
20231124,184800,359233750,5850,5850,5850,5850,0
|
|
20231124,184700,359233750,5850,5850,5850,5850,0
|
|
20231124,184600,359233750,5850,5850,5850,5850,0
|
|
20231124,184500,359233750,5850,5850,5850,5850,0
|
|
20231124,184400,359233750,5850,5850,5850,5850,0
|
|
20231124,184300,359233750,5850,5850,5850,5850,0
|
|
20231124,184200,359233750,5850,5850,5850,5850,0
|
|
20231124,184100,359233750,5850,5850,5850,5850,0
|
|
20231124,184000,359233750,5850,5850,5850,5850,0
|
|
20231124,183900,359233750,5850,5850,5850,5850,0
|
|
20231124,183800,359233750,5850,5850,5850,5850,0
|
|
20231124,183700,359233750,5850,5850,5850,5850,0
|
|
20231124,183600,359233750,5850,5850,5850,5850,0
|
|
20231124,183500,359233750,5850,5850,5850,5850,0
|
|
20231124,183400,359233750,5850,5850,5850,5850,0
|
|
20231124,183300,359233750,5850,5850,5850,5850,0
|
|
20231124,183200,359233750,5850,5850,5850,5850,0
|
|
20231124,183100,359233750,5850,5850,5850,5850,0
|
|
20231124,183000,359233750,5850,5850,5850,5850,0
|
|
20231124,182900,359233750,5850,5850,5850,5850,0
|
|
20231124,182800,359233750,5850,5850,5850,5850,0
|
|
20231124,182700,359233750,5850,5850,5850,5850,0
|
|
20231124,182600,359233750,5850,5850,5850,5850,0
|
|
20231124,182500,359233750,5850,5850,5850,5850,0
|
|
20231124,182400,359233750,5850,5850,5850,5850,0
|
|
20231124,182300,359233750,5850,5850,5850,5850,0
|
|
20231124,182200,359233750,5850,5850,5850,5850,3013
|
|
20231124,182100,359233750,5850,5850,5850,5850,0
|
|
20231124,182000,359233750,5850,5850,5850,5850,0
|
|
20231124,181900,359233750,5850,5850,5850,5850,0
|
|
20231124,181800,359233750,5850,5850,5850,5850,0
|
|
20231124,181700,359233750,5850,5850,5850,5850,0
|
|
20231124,181600,359233750,5850,5850,5850,5850,0
|
|
20231124,181500,359233750,5850,5850,5850,5850,0
|
|
20231124,181400,359233750,5850,5850,5850,5850,0
|
|
20231124,181300,359233750,5850,5850,5850,5850,0
|
|
20231124,181200,359233750,5850,5850,5850,5850,0
|
|
20231124,181100,359233750,5850,5850,5850,5850,0
|
|
20231124,181000,359233750,5850,5850,5850,5850,0
|
|
20231124,180900,359233750,5850,5850,5850,5850,0
|
|
20231124,180800,359233750,5850,5850,5850,5850,0
|
|
20231124,180700,359233750,5850,5850,5850,5850,0
|
|
20231124,180600,359233750,5850,5850,5850,5850,0
|
|
20231124,180500,359233750,5850,5850,5850,5850,0
|
|
20231124,180400,359233750,5850,5850,5850,5850,0
|
|
20231124,180300,359233750,5850,5850,5850,5850,0
|
|
20231124,180200,359233750,5850,5850,5850,5850,0
|
|
20231124,180100,359233750,5850,5850,5850,5850,0
|
|
20231124,180000,359233750,5850,5850,5850,5850,0
|
|
20231124,175900,359233750,5850,5850,5850,5850,0
|
|
20231124,175800,359233750,5850,5850,5850,5850,0
|
|
20231124,175700,359233750,5850,5850,5850,5850,0
|
|
20231124,175600,359233750,5850,5850,5850,5850,0
|
|
20231124,175500,359233750,5850,5850,5850,5850,0
|
|
20231124,175400,359233750,5850,5850,5850,5850,0
|
|
20231124,175300,359233750,5850,5850,5850,5850,0
|
|
20231124,175200,359233750,5850,5850,5850,5850,3013
|
|
20231124,175100,359233750,5850,5850,5850,5850,0
|
|
20231124,175000,359233750,5850,5850,5850,5850,0
|
|
20231124,174900,359233750,5850,5850,5850,5850,0
|
|
20231124,174800,359233750,5850,5850,5850,5850,0
|
|
20231124,174700,359233750,5850,5850,5850,5850,0
|
|
20231124,174600,359233750,5850,5850,5850,5850,0
|
|
20231124,174500,359233750,5850,5850,5850,5850,0
|
|
20231124,174400,359233750,5850,5850,5850,5850,0
|
|
20231124,174300,359233750,5850,5850,5850,5850,0
|
|
20231124,174200,359233750,5850,5850,5850,5850,0
|
|
20231124,174100,359233750,5850,5850,5850,5850,0
|
|
20231124,174000,359233750,5850,5850,5850,5850,0
|
|
20231124,173900,359233750,5850,5850,5850,5850,0
|
|
20231124,173800,359233750,5850,5850,5850,5850,0
|
|
20231124,173700,359233750,5850,5850,5850,5850,0
|
|
20231124,173600,359233750,5850,5850,5850,5850,0
|
|
20231124,173500,359233750,5850,5850,5850,5850,0
|
|
20231124,173400,359233750,5850,5850,5850,5850,0
|
|
20231124,173300,359233750,5850,5850,5850,5850,0
|
|
20231124,173200,359233750,5850,5850,5850,5850,0
|
|
20231124,173100,359233750,5850,5850,5850,5850,0
|
|
20231124,173000,359233750,5850,5850,5850,5850,0
|
|
20231124,172900,359233750,5850,5850,5850,5850,0
|
|
20231124,172800,359233750,5850,5850,5850,5850,0
|
|
20231124,172700,359233750,5850,5850,5850,5850,0
|
|
20231124,172600,359233750,5850,5850,5850,5850,0
|
|
20231124,172500,359233750,5850,5850,5850,5850,0
|
|
20231124,172400,359233750,5850,5850,5850,5850,0
|
|
20231124,172300,359233750,5850,5850,5850,5850,0
|
|
20231124,172200,359233750,5850,5850,5850,5850,3013
|
|
20231124,172100,359233750,5850,5850,5850,5850,0
|
|
20231124,172000,359233750,5850,5850,5850,5850,0
|
|
20231124,171900,359233750,5850,5850,5850,5850,0
|
|
20231124,171800,359233750,5850,5850,5850,5850,0
|
|
20231124,171700,359233750,5850,5850,5850,5850,0
|
|
20231124,171600,359233750,5850,5850,5850,5850,0
|
|
20231124,171500,359233750,5850,5850,5850,5850,0
|
|
20231124,171400,359233750,5850,5850,5850,5850,0
|
|
20231124,171300,359233750,5850,5850,5850,5850,0
|
|
20231124,171200,359233750,5850,5850,5850,5850,0
|
|
20231124,171100,359233750,5850,5850,5850,5850,0
|
|
20231124,171000,359233750,5850,5850,5850,5850,0
|
|
20231124,170900,359233750,5850,5850,5850,5850,0
|
|
20231124,170800,359233750,5850,5850,5850,5850,0
|
|
20231124,170700,359233750,5850,5850,5850,5850,0
|
|
20231124,170600,359233750,5850,5850,5850,5850,0
|
|
20231124,170500,359233750,5850,5850,5850,5850,0
|
|
20231124,170400,359233750,5850,5850,5850,5850,0
|
|
20231124,170300,359233750,5850,5850,5850,5850,0
|
|
20231124,170200,359233750,5850,5850,5850,5850,0
|
|
20231124,170100,359233750,5850,5850,5850,5850,0
|
|
20231124,170000,359233750,5850,5850,5850,5850,0
|
|
20231124,165900,359233750,5850,5850,5850,5850,0
|
|
20231124,165800,359233750,5850,5850,5850,5850,0
|
|
20231124,165700,359233750,5850,5850,5850,5850,0
|
|
20231124,165600,359233750,5850,5850,5850,5850,0
|
|
20231124,165500,359233750,5850,5850,5850,5850,0
|
|
20231124,165400,359233750,5850,5850,5850,5850,0
|
|
20231124,165300,359233750,5850,5850,5850,5850,0
|
|
20231124,165200,359233750,5850,5850,5850,5850,3013
|
|
20231124,165100,359233750,5850,5850,5850,5850,0
|
|
20231124,165000,359233750,5850,5850,5850,5850,0
|
|
20231124,164900,359233750,5850,5850,5850,5850,0
|
|
20231124,164800,359233750,5850,5850,5850,5850,0
|
|
20231124,164700,359233750,5850,5850,5850,5850,0
|
|
20231124,164600,359233750,5850,5850,5850,5850,0
|
|
20231124,164500,359233750,5850,5850,5850,5850,0
|
|
20231124,164400,359233750,5850,5850,5850,5850,0
|
|
20231124,164300,359233750,5850,5850,5850,5850,0
|
|
20231124,164200,359233750,5850,5850,5850,5850,0
|
|
20231124,164100,359233750,5850,5850,5850,5850,0
|
|
20231124,164000,359233750,5850,5850,5850,5850,0
|
|
20231124,163900,359233750,5850,5850,5850,5850,0
|
|
20231124,163800,359233750,5850,5850,5850,5850,0
|
|
20231124,163700,359233750,5850,5850,5850,5850,0
|
|
20231124,163600,359233750,5850,5850,5850,5850,0
|
|
20231124,163500,359233750,5850,5850,5850,5850,0
|
|
20231124,163400,359233750,5850,5850,5850,5850,0
|
|
20231124,163300,359233750,5850,5850,5850,5850,0
|
|
20231124,163200,359233750,5850,5850,5850,5850,0
|
|
20231124,163100,359233750,5850,5850,5850,5850,0
|
|
20231124,163000,359233750,5850,5850,5850,5850,0
|
|
20231124,162900,359233750,5850,5850,5850,5850,0
|
|
20231124,162800,359233750,5850,5850,5850,5850,0
|
|
20231124,162700,359233750,5850,5850,5850,5850,0
|
|
20231124,162600,359233750,5850,5850,5850,5850,0
|
|
20231124,162500,359233750,5850,5850,5850,5850,0
|
|
20231124,162400,359233750,5850,5850,5850,5850,0
|
|
20231124,162300,359233750,5850,5850,5850,5850,0
|
|
20231124,162200,359233750,5850,5850,5850,5850,3013
|
|
20231124,162100,359233750,5850,5850,5850,5850,0
|
|
20231124,162000,359233750,5850,5850,5850,5850,0
|
|
20231124,161900,359233750,5850,5850,5850,5850,0
|
|
20231124,161800,359233750,5850,5850,5850,5850,0
|
|
20231124,161700,359233750,5850,5850,5850,5850,0
|
|
20231124,161600,359233750,5850,5850,5850,5850,0
|
|
20231124,161500,359233750,5850,5850,5850,5850,0
|
|
20231124,161400,359233750,5850,5850,5850,5850,0
|
|
20231124,161300,359233750,5850,5850,5850,5850,0
|
|
20231124,161200,359233750,5850,5850,5850,5850,0
|
|
20231124,161100,359233750,5850,5850,5850,5850,0
|
|
20231124,161000,359233750,5850,5850,5850,5850,0
|
|
20231124,160900,359233750,5850,5850,5850,5850,0
|
|
20231124,160800,359233750,5850,5850,5850,5850,0
|
|
20231124,160700,359233750,5850,5850,5850,5850,0
|
|
20231124,160600,359233750,5850,5850,5850,5850,0
|
|
20231124,160500,359233750,5850,5850,5850,5850,0
|
|
20231124,160400,359233750,5850,5850,5850,5850,0
|
|
20231124,160300,359233750,5850,5850,5850,5850,0
|
|
20231124,160200,359233750,5850,5850,5850,5850,0
|
|
20231124,160100,359233750,5850,5850,5850,5850,0
|
|
20231124,160000,359233750,5850,5850,5850,5850,0
|
|
20231124,155900,359233750,5850,5850,5850,5850,0
|
|
20231124,155800,359233750,5850,5850,5850,5850,0
|
|
20231124,155700,359233750,5850,5850,5850,5850,0
|
|
20231124,155600,359233750,5850,5850,5850,5850,0
|
|
20231124,155500,359233750,5850,5850,5850,5850,0
|
|
20231124,155400,359233750,5850,5850,5850,5850,0
|
|
20231124,155300,359233750,5850,5850,5850,5850,0
|
|
20231124,155200,359233750,5850,5850,5850,5850,3013
|
|
20231124,155100,359233750,5850,5850,5850,5850,0
|
|
20231124,155000,359233750,5850,5850,5850,5850,0
|
|
20231124,154900,359233750,5850,5850,5850,5850,0
|
|
20231124,154800,359233750,5850,5850,5850,5850,0
|
|
20231124,154700,359233750,5850,5850,5850,5850,0
|
|
20231124,154600,359233750,5850,5850,5850,5850,0
|
|
20231124,154500,359233750,5850,5850,5850,5850,0
|
|
20231124,154400,359233750,5850,5850,5850,5850,0
|
|
20231124,154300,359233750,5850,5850,5850,5850,0
|
|
20231124,154200,359233750,5850,5850,5850,5850,0
|
|
20231124,154100,359233750,5850,5850,5850,5850,0
|
|
20231124,154000,359233750,5850,5850,5850,5850,0
|
|
20231124,153900,359233750,5850,5850,5850,5850,0
|
|
20231124,153800,359233750,5850,5850,5850,5850,0
|
|
20231124,153700,359233750,5850,5850,5850,5850,0
|
|
20231124,153600,359233750,5850,5850,5850,5850,0
|
|
20231124,153500,359233750,5850,5850,5850,5850,0
|
|
20231124,153400,359233750,5850,5850,5850,5850,0
|
|
20231124,153300,359233750,5850,5850,5850,5850,0
|
|
20231124,153200,359233750,5850,5850,5850,5850,0
|
|
20231124,153100,359233750,5850,5850,5850,5850,0
|
|
20231124,153000,359233750,5850,5850,5850,5850,3013
|
|
20231124,152900,341607700,5800,5800,5800,5800,0
|
|
20231124,152800,341607700,5800,5800,5800,5800,0
|
|
20231124,152700,341607700,5800,5800,5800,5800,0
|
|
20231124,152600,341607700,5800,5800,5800,5800,0
|
|
20231124,152500,341607700,5800,5800,5800,5800,0
|
|
20231124,152400,341607700,5800,5800,5800,5800,0
|
|
20231124,152300,341607700,5800,5800,5800,5800,0
|
|
20231124,152200,341607700,5800,5800,5800,5800,0
|
|
20231124,152100,341607700,5800,5800,5800,5800,0
|
|
20231124,152000,341607700,5800,5800,5800,5800,0
|
|
20231124,151900,341607700,5800,5800,5800,5800,66
|
|
20231124,151800,341224900,5800,5800,5800,5800,11
|
|
20231124,151700,341161100,5800,5800,5800,5800,8
|
|
20231124,151600,341114700,5800,5800,5800,5800,10
|
|
20231124,151500,341056700,5800,5800,5800,5800,11
|
|
20231124,151400,340992900,5800,5800,5800,5800,0
|
|
20231124,151300,340992900,5800,5800,5800,5800,3
|
|
20231124,151200,340975500,5800,5790,5800,5790,289
|
|
20231124,151100,339302160,5800,5800,5800,5800,4
|
|
20231124,151000,339278960,5790,5790,5790,5790,479
|
|
20231124,150900,336505550,5790,5790,5790,5790,8
|
|
20231124,150800,336459230,5790,5790,5790,5780,4
|
|
20231124,150700,336436080,5790,5790,5790,5790,0
|
|
20231124,150600,336436080,5790,5790,5790,5780,80
|
|
20231124,150500,335973570,5790,5790,5790,5790,0
|
|
20231124,150400,335973570,5790,5790,5790,5790,3
|
|
20231124,150300,335956200,5780,5790,5790,5780,349
|
|
20231124,150200,333938930,5790,5790,5790,5790,4
|
|
20231124,150100,333915770,5790,5780,5790,5780,328
|
|
20231124,150000,332019890,5780,5780,5790,5770,2204
|
|
20231124,145900,319295000,5770,5790,5790,5770,2000
|
|
20231124,145800,307727080,5800,5790,5810,5790,61
|
|
20231124,145700,307373570,5810,5810,5810,5810,4
|
|
20231124,145600,307350330,5810,5810,5810,5810,0
|
|
20231124,145500,307350330,5810,5810,5810,5810,4
|
|
20231124,145400,307327090,5810,5790,5810,5770,2069
|
|
20231124,145300,295368330,5810,5810,5810,5810,23
|
|
20231124,145200,295234700,5800,5800,5800,5800,6
|
|
20231124,145100,295199900,5810,5810,5810,5810,7
|
|
20231124,145000,295159230,5810,5810,5810,5810,530
|
|
20231124,144900,292079930,5810,5790,5810,5790,148
|
|
20231124,144800,291222890,5800,5810,5810,5800,15
|
|
20231124,144700,291135810,5810,5810,5810,5810,344
|
|
20231124,144600,289137170,5810,5810,5810,5810,0
|
|
20231124,144500,289137170,5810,5790,5810,5780,77
|
|
20231124,144400,288691260,5780,5780,5780,5780,0
|
|
20231124,144300,288691260,5780,5800,5800,5780,1805
|
|
20231124,144200,278245030,5820,5820,5830,5820,145
|
|
20231124,144100,277401090,5810,5810,5810,5810,3
|
|
20231124,144000,277383660,5800,5800,5800,5800,225
|
|
20231124,143900,276078660,5800,5820,5820,5800,86
|
|
20231124,143800,275578500,5800,5820,5820,5800,12
|
|
20231124,143700,275508750,5820,5820,5820,5820,27
|
|
20231124,143600,275351610,5820,5820,5820,5820,6
|
|
20231124,143500,275316690,5820,5820,5820,5820,0
|
|
20231124,143400,275316690,5820,5820,5820,5820,55
|
|
20231124,143300,274996590,5820,5800,5820,5800,5
|
|
20231124,143200,274967510,5800,5810,5810,5800,58
|
|
20231124,143100,274631040,5820,5820,5820,5820,0
|
|
20231124,143000,274631040,5820,5820,5820,5820,8
|
|
20231124,142900,274584480,5820,5800,5820,5800,632
|
|
20231124,142800,270918420,5800,5800,5800,5800,417
|
|
20231124,142700,268499820,5820,5830,5830,5820,9
|
|
20231124,142600,268447410,5830,5830,5830,5830,4
|
|
20231124,142500,268424090,5830,5830,5830,5830,0
|
|
20231124,142400,268424090,5830,5820,5830,5810,69
|
|
20231124,142300,268022040,5800,5810,5810,5800,86
|
|
20231124,142200,267522690,5810,5820,5820,5810,4
|
|
20231124,142100,267499420,5820,5820,5820,5820,27
|
|
20231124,142000,267342280,5820,5820,5820,5820,4
|
|
20231124,141900,267319000,5820,5820,5820,5820,4
|
|
20231124,141800,267295720,5820,5820,5820,5820,0
|
|
20231124,141700,267295720,5820,5810,5820,5800,168
|
|
20231124,141600,266319400,5820,5820,5820,5820,4
|
|
20231124,141500,266296120,5820,5820,5820,5820,4
|
|
20231124,141400,266272840,5820,5820,5820,5820,4
|
|
20231124,141300,266249560,5830,5830,5830,5820,45
|
|
20231124,141200,265987240,5830,5830,5830,5830,4
|
|
20231124,141100,265963920,5830,5830,5830,5820,369
|
|
20231124,141000,263812700,5830,5830,5830,5830,1
|
|
20231124,140900,263806870,5830,5830,5830,5820,71
|
|
20231124,140800,263392960,5830,5830,5830,5830,4
|
|
20231124,140700,263369640,5820,5820,5820,5820,0
|
|
20231124,140600,263369640,5820,5820,5820,5820,4
|
|
20231124,140500,263346360,5830,5830,5830,5820,45
|
|
20231124,140400,263084080,5820,5820,5820,5820,3
|
|
20231124,140300,263066620,5820,5820,5820,5820,226
|
|
20231124,140200,261751300,5830,5830,5830,5830,7
|
|
20231124,140100,261710490,5830,5830,5830,5830,8
|
|
20231124,140000,261663850,5830,5830,5830,5830,0
|
|
20231124,135900,261663850,5830,5830,5830,5830,6
|
|
20231124,135800,261628870,5820,5820,5820,5820,1278
|
|
20231124,135700,254190910,5820,5800,5820,5800,241
|
|
20231124,135600,252790580,5800,5800,5810,5800,318
|
|
20231124,135500,250943140,5810,5800,5810,5800,5
|
|
20231124,135400,250914120,5810,5820,5820,5800,74
|
|
20231124,135300,250483580,5800,5820,5820,5800,7
|
|
20231124,135200,250442900,5800,5810,5810,5800,98
|
|
20231124,135100,249874460,5800,5810,5810,5800,3
|
|
20231124,135000,249857040,5810,5820,5820,5810,5
|
|
20231124,134900,249827950,5820,5820,5820,5820,24
|
|
20231124,134800,249688270,5810,5810,5810,5810,5
|
|
20231124,134700,249659220,5820,5810,5820,5810,50
|
|
20231124,134600,249368650,5810,5810,5810,5800,160
|
|
20231124,134500,248439060,5800,5800,5800,5800,4
|
|
20231124,134400,248415860,5810,5800,5810,5800,31
|
|
20231124,134300,248235980,5800,5810,5810,5800,68
|
|
20231124,134200,247840920,5810,5810,5810,5810,1
|
|
20231124,134100,247835110,5820,5810,5820,5810,34
|
|
20231124,134000,247637260,5810,5810,5810,5810,5
|
|
20231124,133900,247608210,5810,5810,5820,5810,80
|
|
20231124,133800,247142710,5810,5810,5820,5810,68
|
|
20231124,133700,246747000,5810,5820,5820,5810,62
|
|
20231124,133600,246386190,5820,5810,5820,5810,8
|
|
20231124,133500,246339650,5820,5810,5820,5810,14
|
|
20231124,133400,246258270,5820,5810,5820,5810,24
|
|
20231124,133300,246118800,5810,5800,5810,5800,247
|
|
20231124,133200,244686000,5800,5820,5820,5800,317
|
|
20231124,133100,242844580,5820,5820,5820,5820,13
|
|
20231124,133000,242768920,5820,5820,5820,5820,1
|
|
20231124,132900,242763100,5820,5830,5830,5820,9
|
|
20231124,132800,242710640,5810,5820,5820,5810,25
|
|
20231124,132700,242565360,5840,5820,5840,5820,104
|
|
20231124,132600,241960020,5840,5840,5840,5830,59
|
|
20231124,132500,241615520,5830,5830,5830,5830,2
|
|
20231124,132400,241603860,5850,5830,5850,5820,329
|
|
20231124,132300,239681910,5830,5830,5830,5820,21
|
|
20231124,132200,239559610,5820,5820,5820,5820,4
|
|
20231124,132100,239536330,5820,5820,5820,5820,63
|
|
20231124,132000,239169670,5830,5820,5830,5820,36
|
|
20231124,131900,238960100,5830,5830,5830,5830,8
|
|
20231124,131800,238913460,5830,5830,5830,5830,2
|
|
20231124,131700,238901800,5820,5820,5830,5820,3
|
|
20231124,131600,238884330,5830,5830,5830,5830,8
|
|
20231124,131500,238837690,5830,5830,5830,5830,45
|
|
20231124,131400,238575340,5830,5830,5830,5830,0
|
|
20231124,131300,238575340,5830,5830,5830,5830,7
|
|
20231124,131200,238534530,5830,5830,5830,5830,0
|
|
20231124,131100,238534530,5830,5830,5830,5830,7
|
|
20231124,131000,238493720,5820,5830,5830,5820,8
|
|
20231124,130900,238447110,5830,5840,5840,5830,71
|
|
20231124,130800,238032500,5840,5840,5840,5840,8
|
|
20231124,130700,237985780,5840,5840,5840,5840,4
|
|
20231124,130600,237962420,5840,5840,5840,5840,18
|
|
20231124,130500,237857300,5850,5840,5850,5840,35
|
|
20231124,130400,237652710,5850,5840,5850,5840,167
|
|
20231124,130300,236677360,5840,5840,5840,5840,0
|
|
20231124,130200,236677360,5840,5840,5840,5840,0
|
|
20231124,130100,236677360,5840,5830,5840,5830,8
|
|
20231124,130000,236630680,5830,5830,5830,5830,2
|
|
20231124,125900,236619020,5840,5840,5840,5840,10
|
|
20231124,125800,236560620,5840,5840,5840,5840,4
|
|
20231124,125700,236537260,5830,5830,5830,5830,4
|
|
20231124,125600,236513940,5820,5820,5820,5820,10
|
|
20231124,125500,236455740,5840,5830,5840,5830,7
|
|
20231124,125400,236414890,5840,5840,5840,5840,65
|
|
20231124,125300,236035290,5820,5840,5840,5820,788
|
|
20231124,125200,231449020,5840,5840,5840,5840,3
|
|
20231124,125100,231431500,5840,5840,5840,5840,0
|
|
20231124,125000,231431500,5840,5840,5840,5840,137
|
|
20231124,124900,230631420,5840,5840,5840,5840,4
|
|
20231124,124800,230608060,5840,5840,5840,5840,4
|
|
20231124,124700,230584700,5840,5840,5840,5840,0
|
|
20231124,124600,230584700,5840,5840,5840,5840,10
|
|
20231124,124500,230526300,5840,5840,5840,5840,0
|
|
20231124,124400,230526300,5840,5840,5840,5840,0
|
|
20231124,124300,230526300,5840,5840,5840,5840,13
|
|
20231124,124200,230450380,5840,5840,5840,5840,0
|
|
20231124,124100,230450380,5840,5840,5840,5840,0
|
|
20231124,124000,230450380,5840,5840,5840,5840,3
|
|
20231124,123900,230432860,5840,5820,5840,5820,230
|
|
20231124,123800,229092720,5820,5820,5820,5820,0
|
|
20231124,123700,229092720,5820,5840,5840,5820,28
|
|
20231124,123600,228929560,5830,5830,5830,5830,0
|
|
20231124,123500,228929560,5830,5830,5830,5830,0
|
|
20231124,123400,228929560,5830,5840,5840,5830,18
|
|
20231124,123300,228824540,5830,5830,5830,5830,1
|
|
20231124,123200,228818710,5830,5830,5830,5830,5
|
|
20231124,123100,228789560,5830,5830,5830,5830,4
|
|
20231124,123000,228766240,5830,5830,5830,5830,4
|
|
20231124,122900,228742920,5820,5830,5830,5820,45
|
|
20231124,122800,228480980,5830,5830,5830,5830,4
|
|
20231124,122700,228457660,5830,5830,5830,5830,4
|
|
20231124,122600,228434340,5830,5830,5830,5830,0
|
|
20231124,122500,228434340,5830,5850,5850,5830,31
|
|
20231124,122400,228253360,5840,5850,5850,5840,84
|
|
20231124,122300,227762150,5840,5840,5840,5840,0
|
|
20231124,122200,227762150,5840,5840,5840,5840,4
|
|
20231124,122100,227738790,5850,5850,5850,5850,12
|
|
20231124,122000,227668590,5850,5850,5850,5850,4
|
|
20231124,121900,227645190,5850,5850,5850,5850,0
|
|
20231124,121800,227645190,5850,5850,5850,5850,10
|
|
20231124,121700,227586690,5850,5850,5850,5850,0
|
|
20231124,121600,227586690,5850,5850,5850,5850,3
|
|
20231124,121500,227569140,5850,5850,5850,5850,5
|
|
20231124,121400,227539890,5840,5840,5840,5840,8
|
|
20231124,121300,227493170,5850,5850,5850,5850,0
|
|
20231124,121200,227493170,5850,5850,5850,5850,3
|
|
20231124,121100,227475620,5820,5860,5860,5820,50
|
|
20231124,121000,227184220,5870,5870,5870,5870,0
|
|
20231124,120900,227184220,5870,5870,5870,5870,72
|
|
20231124,120800,226761580,5870,5870,5870,5870,10
|
|
20231124,120700,226702880,5870,5870,5870,5870,16
|
|
20231124,120600,226608960,5870,5870,5870,5870,4
|
|
20231124,120500,226585480,5870,5870,5870,5870,0
|
|
20231124,120400,226585480,5870,5870,5870,5870,4
|
|
20231124,120300,226562000,5870,5870,5870,5870,4
|
|
20231124,120200,226538520,5880,5880,5880,5880,0
|
|
20231124,120100,226538520,5880,5880,5880,5880,50
|
|
20231124,120000,226244520,5880,5870,5880,5870,9
|
|
20231124,115900,226191660,5870,5870,5870,5870,39
|
|
20231124,115800,225962730,5870,5870,5870,5870,22
|
|
20231124,115700,225833590,5880,5870,5880,5870,1054
|
|
20231124,115600,219646570,5870,5870,5870,5870,4
|
|
20231124,115500,219623090,5870,5870,5870,5870,0
|
|
20231124,115400,219623090,5870,5870,5870,5870,69
|
|
20231124,115300,219218060,5870,5870,5870,5870,4
|
|
20231124,115200,219194580,5870,5870,5870,5870,30
|
|
20231124,115100,219018480,5870,5870,5870,5870,4
|
|
20231124,115000,218995000,5870,5870,5870,5870,0
|
|
20231124,114900,218995000,5870,5860,5870,5860,107
|
|
20231124,114800,218366990,5870,5860,5870,5860,15
|
|
20231124,114700,218279000,5860,5870,5870,5860,162
|
|
20231124,114600,217328100,5870,5870,5870,5870,2
|
|
20231124,114500,217316360,5860,5860,5860,5860,7
|
|
20231124,114400,217275340,5810,5810,5810,5810,0
|
|
20231124,114300,217275340,5810,5810,5810,5810,0
|
|
20231124,114200,217275340,5810,5880,5880,5810,192
|
|
20231124,114100,216158660,5840,5840,5840,5840,0
|
|
20231124,114000,216158660,5840,5850,5850,5840,7
|
|
20231124,113900,216117740,5890,5880,5890,5880,73
|
|
20231124,113800,215687810,5880,5880,5880,5880,0
|
|
20231124,113700,215687810,5880,5880,5880,5880,713
|
|
20231124,113600,211495370,5850,5880,5880,5850,1012
|
|
20231124,113500,205574970,5880,5880,5880,5880,4
|
|
20231124,113400,205551450,5880,5880,5880,5880,0
|
|
20231124,113300,205551450,5880,5880,5880,5880,187
|
|
20231124,113200,204451890,5850,5850,5850,5850,595
|
|
20231124,113100,200971140,5870,5870,5870,5870,5
|
|
20231124,113000,200941790,5870,5880,5880,5870,11
|
|
20231124,112900,200877180,5880,5870,5880,5870,247
|
|
20231124,112800,199425400,5880,5880,5880,5880,4
|
|
20231124,112700,199401880,5880,5880,5880,5880,1
|
|
20231124,112600,199396000,5880,5850,5910,5850,2026
|
|
20231124,112500,187449610,5850,5850,5850,5850,4
|
|
20231124,112400,187426210,5850,5840,5850,5840,69
|
|
20231124,112300,187022570,5850,5850,5850,5850,6
|
|
20231124,112200,186987470,5850,5850,5850,5850,0
|
|
20231124,112100,186987470,5850,5850,5850,5850,4
|
|
20231124,112000,186964070,5850,5850,5850,5850,11
|
|
20231124,111900,186899720,5850,5850,5850,5850,0
|
|
20231124,111800,186899720,5850,5850,5850,5850,0
|
|
20231124,111700,186899720,5850,5860,5860,5850,8
|
|
20231124,111600,186852880,5850,5850,5850,5850,7
|
|
20231124,111500,186811930,5870,5870,5870,5870,0
|
|
20231124,111400,186811930,5870,5870,5870,5810,43
|
|
20231124,111300,186560860,5880,5830,5880,5830,3000
|
|
20231124,111200,168962830,5830,5830,5830,5830,0
|
|
20231124,111100,168962830,5830,5830,5830,5830,54
|
|
20231124,111000,168648010,5820,5820,5820,5820,94
|
|
20231124,110900,168100930,5820,5820,5820,5820,65
|
|
20231124,110800,167722630,5790,5820,5820,5790,24
|
|
20231124,110700,167583520,5820,5820,5820,5820,174
|
|
20231124,110600,166570840,5820,5820,5820,5820,14
|
|
20231124,110500,166489360,5820,5820,5820,5820,3
|
|
20231124,110400,166471900,5800,5800,5800,5800,0
|
|
20231124,110300,166471900,5800,5820,5820,5800,151
|
|
20231124,110200,165596020,5820,5820,5820,5820,4
|
|
20231124,110100,165572740,5790,5850,5850,5790,1529
|
|
20231124,110000,156714900,5850,5850,5850,5850,0
|
|
20231124,105900,156714900,5850,5850,5850,5850,8
|
|
20231124,105800,156668100,5850,5850,5850,5850,0
|
|
20231124,105700,156668100,5850,5840,5850,5840,620
|
|
20231124,105600,153046280,5850,5850,5850,5850,4
|
|
20231124,105500,153022880,5840,5830,5840,5830,488
|
|
20231124,105400,150176270,5830,5820,5830,5820,67
|
|
20231124,105300,149785680,5830,5830,5830,5830,13
|
|
20231124,105200,149709890,5830,5830,5830,5830,4
|
|
20231124,105100,149686570,5830,5830,5830,5830,12
|
|
20231124,105000,149616610,5820,5820,5820,5820,2
|
|
20231124,104900,149604970,5820,5820,5820,5820,6
|
|
20231124,104800,149570050,5820,5820,5820,5820,4
|
|
20231124,104700,149546770,5820,5830,5830,5820,143
|
|
20231124,104600,148714470,5830,5830,5830,5830,3
|
|
20231124,104500,148696980,5830,5830,5830,5830,4
|
|
20231124,104400,148673660,5830,5830,5830,5830,9
|
|
20231124,104300,148621190,5830,5830,5830,5830,10
|
|
20231124,104200,148562890,5830,5830,5830,5830,2
|
|
20231124,104100,148551230,5820,5820,5820,5820,75
|
|
20231124,104000,148114730,5820,5820,5820,5820,5
|
|
20231124,103900,148085630,5830,5830,5830,5830,66
|
|
20231124,103800,147700850,5800,5820,5820,5800,643
|
|
20231124,103700,143963310,5810,5810,5810,5810,39
|
|
20231124,103600,143736720,5810,5810,5810,5810,1
|
|
20231124,103500,143730910,5820,5820,5820,5820,9
|
|
20231124,103400,143678530,5820,5820,5820,5820,4
|
|
20231124,103300,143655250,5820,5820,5820,5820,0
|
|
20231124,103200,143655250,5820,5820,5820,5820,6
|
|
20231124,103100,143620330,5820,5820,5820,5820,3
|
|
20231124,103000,143602870,5820,5820,5820,5820,14
|
|
20231124,102900,143521390,5820,5820,5820,5820,0
|
|
20231124,102800,143521390,5820,5820,5820,5820,16
|
|
20231124,102700,143428270,5820,5820,5820,5820,20
|
|
20231124,102600,143311870,5820,5820,5820,5820,0
|
|
20231124,102500,143311870,5820,5820,5820,5820,3
|
|
20231124,102400,143294410,5820,5820,5820,5810,75
|
|
20231124,102300,142857920,5820,5830,5830,5820,8
|
|
20231124,102200,142811330,5830,5830,5830,5830,4
|
|
20231124,102100,142788010,5820,5830,5830,5820,10
|
|
20231124,102000,142729770,5830,5830,5830,5830,4
|
|
20231124,101900,142706450,5830,5830,5830,5830,10
|
|
20231124,101800,142648150,5830,5830,5830,5830,13
|
|
20231124,101700,142572360,5830,5830,5830,5830,51
|
|
20231124,101600,142275030,5830,5830,5830,5830,8
|
|
20231124,101500,142228390,5830,5830,5830,5830,0
|
|
20231124,101400,142228390,5830,5830,5830,5830,0
|
|
20231124,101300,142228390,5830,5830,5830,5830,3
|
|
20231124,101200,142210900,5790,5790,5790,5790,0
|
|
20231124,101100,142210900,5790,5820,5820,5790,92
|
|
20231124,101000,141678010,5820,5810,5820,5810,3
|
|
20231124,100900,141660560,5830,5820,5830,5820,70
|
|
20231124,100800,141252540,5830,5830,5830,5830,0
|
|
20231124,100700,141252540,5830,5800,5830,5800,173
|
|
20231124,100600,140249020,5820,5820,5820,5820,8
|
|
20231124,100500,140202460,5820,5820,5820,5820,0
|
|
20231124,100400,140202460,5820,5800,5820,5800,52
|
|
20231124,100300,139900780,5820,5820,5820,5820,5
|
|
20231124,100200,139871680,5830,5810,5830,5810,887
|
|
20231124,100100,134712190,5810,5810,5810,5810,4
|
|
20231124,100000,134688950,5810,5810,5810,5810,0
|
|
20231124,095900,134688950,5810,5800,5810,5790,226
|
|
20231124,095800,133378170,5800,5800,5800,5800,7
|
|
20231124,095700,133337570,5790,5800,5800,5790,9
|
|
20231124,095600,133285390,5810,5810,5810,5810,3
|
|
20231124,095500,133267960,5810,5810,5810,5810,8
|
|
20231124,095400,133221480,5780,5780,5780,5780,0
|
|
20231124,095300,133221480,5780,5790,5790,5780,850
|
|
20231124,095200,128307090,5810,5800,5810,5790,1189
|
|
20231124,095100,121419800,5800,5800,5800,5800,6
|
|
20231124,095000,121385000,5800,5800,5800,5800,30
|
|
20231124,094900,121211000,5800,5810,5810,5800,15
|
|
20231124,094800,121123960,5790,5800,5800,5790,24
|
|
20231124,094700,120984880,5810,5810,5810,5810,81
|
|
20231124,094600,120514270,5820,5820,5820,5820,6
|
|
20231124,094500,120479350,5820,5820,5820,5820,0
|
|
20231124,094400,120479350,5820,5820,5820,5820,9
|
|
20231124,094300,120426970,5820,5820,5820,5820,4
|
|
20231124,094200,120403690,5810,5810,5810,5810,1
|
|
20231124,094100,120397880,5800,5820,5820,5800,25
|
|
20231124,094000,120252800,5820,5830,5830,5820,10
|
|
20231124,093900,120194560,5830,5830,5830,5830,0
|
|
20231124,093800,120194560,5830,5830,5830,5830,0
|
|
20231124,093700,120194560,5830,5830,5830,5830,7
|
|
20231124,093600,120153750,5830,5830,5830,5830,25
|
|
20231124,093500,120008000,5840,5840,5840,5840,97
|
|
20231124,093400,119441520,5830,5840,5850,5830,309
|
|
20231124,093300,117634010,5830,5800,5830,5800,961
|
|
20231124,093200,112044150,5800,5780,5800,5780,516
|
|
20231124,093100,109052770,5780,5780,5780,5760,541
|
|
20231124,093000,105930510,5780,5780,5780,5770,20
|
|
20231124,092900,105814920,5780,5780,5780,5780,12
|
|
20231124,092800,105745560,5780,5780,5780,5780,2
|
|
20231124,092700,105734000,5760,5730,5760,5730,666
|
|
20231124,092600,101911890,5730,5790,5790,5730,2573
|
|
20231124,092500,87113710,5790,5810,5810,5790,1118
|
|
20231124,092400,80632660,5820,5820,5820,5820,4
|
|
20231124,092300,80609380,5810,5820,5820,5810,1204
|
|
20231124,092200,73612100,5800,5810,5810,5800,161
|
|
20231124,092100,72678280,5820,5830,5830,5820,68
|
|
20231124,092000,72281920,5830,5840,5840,5830,8
|
|
20231124,091900,72235260,5830,5830,5830,5830,0
|
|
20231124,091800,72235260,5830,5850,5860,5830,379
|
|
20231124,091700,70023800,5830,5850,5860,5830,83
|
|
20231124,091600,69538960,5840,5840,5850,5830,1543
|
|
20231124,091500,60521810,5830,5800,5830,5790,1442
|
|
20231124,091400,52123090,5820,5820,5820,5820,0
|
|
20231124,091300,52123090,5820,5820,5820,5820,1
|
|
20231124,091200,52117270,5820,5810,5820,5810,8
|
|
20231124,091100,52070730,5800,5790,5800,5790,78
|
|
20231124,091000,51618830,5800,5780,5800,5780,362
|
|
20231124,090900,49523320,5780,5770,5780,5770,51
|
|
20231124,090800,49228550,5780,5750,5780,5750,886
|
|
20231124,090700,44116830,5730,5760,5760,5730,1346
|
|
20231124,090600,36394520,5770,5780,5780,5770,389
|
|
20231124,090500,34147010,5780,5810,5810,5780,751
|
|
20231124,090400,29803590,5810,5830,5830,5790,851
|
|
20231124,090300,24862660,5850,5850,5850,5840,813
|
|
20231124,090200,20108470,5840,5880,5880,5840,1476
|
|
20231124,090100,11472270,5880,5900,5910,5880,866
|
|
20231124,090000,6376890,5910,5910,5910,5910,1079
|