590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,184700,6505908020,8290,8290,8290,8290,18264
|
|
20231121,184600,6505908020,8290,8290,8290,8290,0
|
|
20231121,184500,6505908020,8290,8290,8290,8290,0
|
|
20231121,184400,6505908020,8290,8290,8290,8290,0
|
|
20231121,184300,6505908020,8290,8290,8290,8290,0
|
|
20231121,184200,6505908020,8290,8290,8290,8290,0
|
|
20231121,184100,6505908020,8290,8290,8290,8290,0
|
|
20231121,184000,6505908020,8290,8290,8290,8290,0
|
|
20231121,183900,6505908020,8290,8290,8290,8290,0
|
|
20231121,183800,6505908020,8290,8290,8290,8290,0
|
|
20231121,183700,6505908020,8290,8290,8290,8290,0
|
|
20231121,183600,6505908020,8290,8290,8290,8290,0
|
|
20231121,183500,6505908020,8290,8290,8290,8290,0
|
|
20231121,183400,6505908020,8290,8290,8290,8290,0
|
|
20231121,183300,6505908020,8290,8290,8290,8290,0
|
|
20231121,183200,6505908020,8290,8290,8290,8290,0
|
|
20231121,183100,6505908020,8290,8290,8290,8290,0
|
|
20231121,183000,6505908020,8290,8290,8290,8290,0
|
|
20231121,182900,6505908020,8290,8290,8290,8290,0
|
|
20231121,182800,6505908020,8290,8290,8290,8290,0
|
|
20231121,182700,6505908020,8290,8290,8290,8290,0
|
|
20231121,182600,6505908020,8290,8290,8290,8290,0
|
|
20231121,182500,6505908020,8290,8290,8290,8290,0
|
|
20231121,182400,6505908020,8290,8290,8290,8290,0
|
|
20231121,182300,6505908020,8290,8290,8290,8290,0
|
|
20231121,182200,6505908020,8290,8290,8290,8290,0
|
|
20231121,182100,6505908020,8290,8290,8290,8290,0
|
|
20231121,182000,6505908020,8290,8290,8290,8290,0
|
|
20231121,181900,6505908020,8290,8290,8290,8290,0
|
|
20231121,181800,6505908020,8290,8290,8290,8290,0
|
|
20231121,181700,6505908020,8290,8290,8290,8290,18264
|
|
20231121,181600,6505908020,8290,8290,8290,8290,0
|
|
20231121,181500,6505908020,8290,8290,8290,8290,0
|
|
20231121,181400,6505908020,8290,8290,8290,8290,0
|
|
20231121,181300,6505908020,8290,8290,8290,8290,0
|
|
20231121,181200,6505908020,8290,8290,8290,8290,0
|
|
20231121,181100,6505908020,8290,8290,8290,8290,0
|
|
20231121,181000,6505908020,8290,8290,8290,8290,0
|
|
20231121,180900,6505908020,8290,8290,8290,8290,0
|
|
20231121,180800,6505908020,8290,8290,8290,8290,0
|
|
20231121,180700,6505908020,8290,8290,8290,8290,0
|
|
20231121,180600,6505908020,8290,8290,8290,8290,0
|
|
20231121,180500,6505908020,8290,8290,8290,8290,0
|
|
20231121,180400,6505908020,8290,8290,8290,8290,0
|
|
20231121,180300,6505908020,8290,8290,8290,8290,0
|
|
20231121,180200,6505908020,8290,8290,8290,8290,0
|
|
20231121,180100,6505908020,8290,8290,8290,8290,0
|
|
20231121,180000,6505908020,8290,8290,8290,8290,0
|
|
20231121,175900,6505908020,8290,8290,8290,8290,0
|
|
20231121,175800,6505908020,8290,8290,8290,8290,0
|
|
20231121,175700,6505908020,8290,8290,8290,8290,0
|
|
20231121,175600,6505908020,8290,8290,8290,8290,0
|
|
20231121,175500,6505908020,8290,8290,8290,8290,0
|
|
20231121,175400,6505908020,8290,8290,8290,8290,0
|
|
20231121,175300,6505908020,8290,8290,8290,8290,0
|
|
20231121,175200,6505908020,8290,8290,8290,8290,0
|
|
20231121,175100,6505908020,8290,8290,8290,8290,0
|
|
20231121,175000,6505908020,8290,8290,8290,8290,0
|
|
20231121,174900,6505908020,8290,8290,8290,8290,0
|
|
20231121,174800,6505908020,8290,8290,8290,8290,0
|
|
20231121,174700,6505908020,8290,8290,8290,8290,18264
|
|
20231121,174600,6505908020,8290,8290,8290,8290,0
|
|
20231121,174500,6505908020,8290,8290,8290,8290,0
|
|
20231121,174400,6505908020,8290,8290,8290,8290,0
|
|
20231121,174300,6505908020,8290,8290,8290,8290,0
|
|
20231121,174200,6505908020,8290,8290,8290,8290,0
|
|
20231121,174100,6505908020,8290,8290,8290,8290,0
|
|
20231121,174000,6505908020,8290,8290,8290,8290,0
|
|
20231121,173900,6505908020,8290,8290,8290,8290,0
|
|
20231121,173800,6505908020,8290,8290,8290,8290,0
|
|
20231121,173700,6505908020,8290,8290,8290,8290,0
|
|
20231121,173600,6505908020,8290,8290,8290,8290,0
|
|
20231121,173500,6505908020,8290,8290,8290,8290,0
|
|
20231121,173400,6505908020,8290,8290,8290,8290,0
|
|
20231121,173300,6505908020,8290,8290,8290,8290,0
|
|
20231121,173200,6505908020,8290,8290,8290,8290,0
|
|
20231121,173100,6505908020,8290,8290,8290,8290,0
|
|
20231121,173000,6505908020,8290,8290,8290,8290,0
|
|
20231121,172900,6505908020,8290,8290,8290,8290,0
|
|
20231121,172800,6505908020,8290,8290,8290,8290,0
|
|
20231121,172700,6505908020,8290,8290,8290,8290,0
|
|
20231121,172600,6505908020,8290,8290,8290,8290,0
|
|
20231121,172500,6505908020,8290,8290,8290,8290,0
|
|
20231121,172400,6505908020,8290,8290,8290,8290,0
|
|
20231121,172300,6505908020,8290,8290,8290,8290,0
|
|
20231121,172200,6505908020,8290,8290,8290,8290,0
|
|
20231121,172100,6505908020,8290,8290,8290,8290,0
|
|
20231121,172000,6505908020,8290,8290,8290,8290,0
|
|
20231121,171900,6505908020,8290,8290,8290,8290,0
|
|
20231121,171800,6505908020,8290,8290,8290,8290,0
|
|
20231121,171700,6505908020,8290,8290,8290,8290,18264
|
|
20231121,171600,6505908020,8290,8290,8290,8290,0
|
|
20231121,171500,6505908020,8290,8290,8290,8290,0
|
|
20231121,171400,6505908020,8290,8290,8290,8290,0
|
|
20231121,171300,6505908020,8290,8290,8290,8290,0
|
|
20231121,171200,6505908020,8290,8290,8290,8290,0
|
|
20231121,171100,6505908020,8290,8290,8290,8290,0
|
|
20231121,171000,6505908020,8290,8290,8290,8290,0
|
|
20231121,170900,6505908020,8290,8290,8290,8290,0
|
|
20231121,170800,6505908020,8290,8290,8290,8290,0
|
|
20231121,170700,6505908020,8290,8290,8290,8290,0
|
|
20231121,170600,6505908020,8290,8290,8290,8290,0
|
|
20231121,170500,6505908020,8290,8290,8290,8290,0
|
|
20231121,170400,6505908020,8290,8290,8290,8290,0
|
|
20231121,170300,6505908020,8290,8290,8290,8290,0
|
|
20231121,170200,6505908020,8290,8290,8290,8290,0
|
|
20231121,170100,6505908020,8290,8290,8290,8290,0
|
|
20231121,170000,6505908020,8290,8290,8290,8290,0
|
|
20231121,165900,6505908020,8290,8290,8290,8290,0
|
|
20231121,165800,6505908020,8290,8290,8290,8290,0
|
|
20231121,165700,6505908020,8290,8290,8290,8290,0
|
|
20231121,165600,6505908020,8290,8290,8290,8290,0
|
|
20231121,165500,6505908020,8290,8290,8290,8290,0
|
|
20231121,165400,6505908020,8290,8290,8290,8290,0
|
|
20231121,165300,6505908020,8290,8290,8290,8290,0
|
|
20231121,165200,6505908020,8290,8290,8290,8290,0
|
|
20231121,165100,6505908020,8290,8290,8290,8290,0
|
|
20231121,165000,6505908020,8290,8290,8290,8290,0
|
|
20231121,164900,6505908020,8290,8290,8290,8290,0
|
|
20231121,164800,6505908020,8290,8290,8290,8290,0
|
|
20231121,164700,6505908020,8290,8290,8290,8290,18264
|
|
20231121,164600,6505908020,8290,8290,8290,8290,0
|
|
20231121,164500,6505908020,8290,8290,8290,8290,0
|
|
20231121,164400,6505908020,8290,8290,8290,8290,0
|
|
20231121,164300,6505908020,8290,8290,8290,8290,0
|
|
20231121,164200,6505908020,8290,8290,8290,8290,0
|
|
20231121,164100,6505908020,8290,8290,8290,8290,0
|
|
20231121,164000,6505908020,8290,8290,8290,8290,0
|
|
20231121,163900,6505908020,8290,8290,8290,8290,0
|
|
20231121,163800,6505908020,8290,8290,8290,8290,0
|
|
20231121,163700,6505908020,8290,8290,8290,8290,0
|
|
20231121,163600,6505908020,8290,8290,8290,8290,0
|
|
20231121,163500,6505908020,8290,8290,8290,8290,0
|
|
20231121,163400,6505908020,8290,8290,8290,8290,0
|
|
20231121,163300,6505908020,8290,8290,8290,8290,0
|
|
20231121,163200,6505908020,8290,8290,8290,8290,0
|
|
20231121,163100,6505908020,8290,8290,8290,8290,0
|
|
20231121,163000,6505908020,8290,8290,8290,8290,0
|
|
20231121,162900,6505908020,8290,8290,8290,8290,0
|
|
20231121,162800,6505908020,8290,8290,8290,8290,0
|
|
20231121,162700,6505908020,8290,8290,8290,8290,0
|
|
20231121,162600,6505908020,8290,8290,8290,8290,0
|
|
20231121,162500,6505908020,8290,8290,8290,8290,0
|
|
20231121,162400,6505908020,8290,8290,8290,8290,0
|
|
20231121,162300,6505908020,8290,8290,8290,8290,0
|
|
20231121,162200,6505908020,8290,8290,8290,8290,0
|
|
20231121,162100,6505908020,8290,8290,8290,8290,0
|
|
20231121,162000,6505908020,8290,8290,8290,8290,0
|
|
20231121,161900,6505908020,8290,8290,8290,8290,0
|
|
20231121,161800,6505908020,8290,8290,8290,8290,0
|
|
20231121,161700,6505908020,8290,8290,8290,8290,18264
|
|
20231121,161600,6505908020,8290,8290,8290,8290,0
|
|
20231121,161500,6505908020,8290,8290,8290,8290,0
|
|
20231121,161400,6505908020,8290,8290,8290,8290,0
|
|
20231121,161300,6505908020,8290,8290,8290,8290,0
|
|
20231121,161200,6505908020,8290,8290,8290,8290,0
|
|
20231121,161100,6505908020,8290,8290,8290,8290,0
|
|
20231121,161000,6505908020,8290,8290,8290,8290,0
|
|
20231121,160900,6505908020,8290,8290,8290,8290,0
|
|
20231121,160800,6505908020,8290,8290,8290,8290,0
|
|
20231121,160700,6505908020,8290,8290,8290,8290,0
|
|
20231121,160600,6505908020,8290,8290,8290,8290,0
|
|
20231121,160500,6505908020,8290,8290,8290,8290,0
|
|
20231121,160400,6505908020,8290,8290,8290,8290,0
|
|
20231121,160300,6505908020,8290,8290,8290,8290,0
|
|
20231121,160200,6505908020,8290,8290,8290,8290,0
|
|
20231121,160100,6505908020,8290,8290,8290,8290,0
|
|
20231121,160000,6505908020,8290,8290,8290,8290,0
|
|
20231121,155900,6505908020,8290,8290,8290,8290,0
|
|
20231121,155800,6505908020,8290,8290,8290,8290,0
|
|
20231121,155700,6505908020,8290,8290,8290,8290,0
|
|
20231121,155600,6505908020,8290,8290,8290,8290,0
|
|
20231121,155500,6505908020,8290,8290,8290,8290,0
|
|
20231121,155400,6505908020,8290,8290,8290,8290,0
|
|
20231121,155300,6505908020,8290,8290,8290,8290,0
|
|
20231121,155200,6505908020,8290,8290,8290,8290,0
|
|
20231121,155100,6505908020,8290,8290,8290,8290,0
|
|
20231121,155000,6505908020,8290,8290,8290,8290,0
|
|
20231121,154900,6505908020,8290,8290,8290,8290,0
|
|
20231121,154800,6505908020,8290,8290,8290,8290,0
|
|
20231121,154700,6505908020,8290,8290,8290,8290,18264
|
|
20231121,154600,6505908020,8290,8290,8290,8290,0
|
|
20231121,154500,6505908020,8290,8290,8290,8290,0
|
|
20231121,154400,6505908020,8290,8290,8290,8290,0
|
|
20231121,154300,6505908020,8290,8290,8290,8290,0
|
|
20231121,154200,6505908020,8290,8290,8290,8290,0
|
|
20231121,154100,6505908020,8290,8290,8290,8290,0
|
|
20231121,154000,6505908020,8290,8290,8290,8290,0
|
|
20231121,153900,6505908020,8290,8290,8290,8290,0
|
|
20231121,153800,6505908020,8290,8290,8290,8290,0
|
|
20231121,153700,6505908020,8290,8290,8290,8290,0
|
|
20231121,153600,6505908020,8290,8290,8290,8290,0
|
|
20231121,153500,6505908020,8290,8290,8290,8290,0
|
|
20231121,153400,6505908020,8290,8290,8290,8290,0
|
|
20231121,153300,6505908020,8290,8290,8290,8290,0
|
|
20231121,153200,6505908020,8290,8290,8290,8290,0
|
|
20231121,153100,6505908020,8290,8290,8290,8290,0
|
|
20231121,153000,6505908020,8290,8290,8290,8290,18264
|
|
20231121,152900,6354499460,8290,8290,8290,8290,0
|
|
20231121,152800,6354499460,8290,8290,8290,8290,0
|
|
20231121,152700,6354499460,8290,8290,8290,8290,0
|
|
20231121,152600,6354499460,8290,8290,8290,8290,0
|
|
20231121,152500,6354499460,8290,8290,8290,8290,0
|
|
20231121,152400,6354499460,8290,8290,8290,8290,0
|
|
20231121,152300,6354499460,8290,8290,8290,8290,0
|
|
20231121,152200,6354499460,8290,8290,8290,8290,0
|
|
20231121,152100,6354499460,8290,8290,8290,8290,0
|
|
20231121,152000,6354499460,8290,8290,8290,8290,0
|
|
20231121,151900,6354499460,8290,8290,8300,8280,4329
|
|
20231121,151800,6318618820,8290,8270,8290,8270,5374
|
|
20231121,151700,6274160130,8260,8250,8270,8250,5445
|
|
20231121,151600,6229184260,8260,8260,8260,8250,767
|
|
20231121,151500,6222856370,8250,8250,8260,8240,1059
|
|
20231121,151400,6214120770,8240,8240,8250,8240,702
|
|
20231121,151300,6208335470,8240,8240,8250,8240,1851
|
|
20231121,151200,6193075920,8250,8260,8260,8240,2027
|
|
20231121,151100,6176356640,8260,8250,8260,8250,955
|
|
20231121,151000,6168473590,8260,8260,8270,8250,1805
|
|
20231121,150900,6153563060,8260,8250,8260,8250,624
|
|
20231121,150800,6148410890,8260,8250,8260,8250,316
|
|
20231121,150700,6145801520,8250,8250,8270,8250,1804
|
|
20231121,150600,6130899670,8260,8250,8260,8250,336
|
|
20231121,150500,6128125920,8250,8250,8260,8250,1775
|
|
20231121,150400,6113480570,8250,8250,8260,8240,2319
|
|
20231121,150300,6094353410,8250,8250,8250,8240,1155
|
|
20231121,150200,6084835620,8240,8240,8250,8240,490
|
|
20231121,150100,6080797020,8240,8240,8250,8240,277
|
|
20231121,150000,6078513530,8240,8240,8250,8240,956
|
|
20231121,145900,6070632770,8250,8250,8250,8250,4405
|
|
20231121,145800,6034291520,8250,8250,8260,8250,440
|
|
20231121,145700,6030661480,8250,8250,8250,8250,186
|
|
20231121,145600,6029126980,8260,8250,8270,8250,2463
|
|
20231121,145500,6008785390,8260,8240,8260,8240,2753
|
|
20231121,145400,5986067740,8240,8240,8250,8240,1850
|
|
20231121,145300,5970818320,8250,8240,8250,8240,437
|
|
20231121,145200,5967213170,8240,8250,8250,8240,486
|
|
20231121,145100,5963207220,8260,8250,8260,8240,6263
|
|
20231121,145000,5911545840,8250,8230,8250,8230,32
|
|
20231121,144900,5911281860,8230,8230,8240,8230,2027
|
|
20231121,144800,5894584490,8230,8240,8240,8230,812
|
|
20231121,144700,5887897540,8230,8230,8230,8220,36
|
|
20231121,144600,5887601270,8220,8230,8240,8220,2240
|
|
20231121,144500,5869182890,8230,8240,8240,8230,99
|
|
20231121,144400,5868367330,8240,8240,8240,8240,174
|
|
20231121,144300,5866933570,8240,8240,8250,8240,362
|
|
20231121,144200,5863950680,8240,8230,8250,8230,1224
|
|
20231121,144100,5853868120,8240,8240,8240,8230,135
|
|
20231121,144000,5852756770,8230,8240,8240,8230,265
|
|
20231121,143900,5850573560,8240,8240,8240,8240,120
|
|
20231121,143800,5849584760,8240,8240,8240,8230,346
|
|
20231121,143700,5846735720,8240,8240,8240,8240,149
|
|
20231121,143600,5845507960,8240,8230,8240,8230,79
|
|
20231121,143500,5844857710,8230,8230,8240,8220,3231
|
|
20231121,143400,5818249170,8220,8220,8220,8220,0
|
|
20231121,143300,5818249170,8220,8230,8230,8220,26
|
|
20231121,143200,5818035440,8230,8230,8230,8220,432
|
|
20231121,143100,5814482860,8230,8230,8230,8230,275
|
|
20231121,143000,5812219610,8220,8220,8220,8220,1
|
|
20231121,142900,5812211390,8220,8220,8230,8220,331
|
|
20231121,142800,5809490010,8220,8230,8230,8220,162
|
|
20231121,142700,5808157450,8230,8240,8240,8230,1609
|
|
20231121,142600,5794909060,8240,8240,8240,8240,526
|
|
20231121,142500,5790574820,8240,8240,8250,8240,1497
|
|
20231121,142400,5778239360,8240,8230,8240,8230,608
|
|
20231121,142300,5773232390,8230,8230,8230,8230,4
|
|
20231121,142200,5773199470,8240,8230,8240,8230,1758
|
|
20231121,142100,5758719070,8240,8230,8240,8220,5002
|
|
20231121,142000,5717564100,8220,8220,8220,8220,286
|
|
20231121,141900,5715213180,8220,8220,8220,8220,2887
|
|
20231121,141800,5691482040,8220,8210,8220,8210,212
|
|
20231121,141700,5689741480,8220,8220,8220,8220,5
|
|
20231121,141600,5689700380,8220,8210,8220,8210,351
|
|
20231121,141500,5686818660,8210,8210,8210,8210,300
|
|
20231121,141400,5684355660,8220,8220,8220,8220,552
|
|
20231121,141300,5679818220,8220,8220,8220,8220,157
|
|
20231121,141200,5678527680,8220,8220,8220,8220,127
|
|
20231121,141100,5677483740,8220,8210,8220,8210,5
|
|
20231121,141000,5677442660,8220,8220,8220,8220,81
|
|
20231121,140900,5676776840,8220,8220,8220,8220,1293
|
|
20231121,140800,5666148380,8220,8220,8220,8220,125
|
|
20231121,140700,5665120880,8220,8220,8220,8220,907
|
|
20231121,140600,5657665340,8220,8220,8220,8210,489
|
|
20231121,140500,5653646460,8220,8210,8220,8210,2753
|
|
20231121,140400,5631027210,8210,8210,8210,8210,0
|
|
20231121,140300,5631027210,8210,8200,8210,8200,40
|
|
20231121,140200,5630699140,8210,8220,8220,8210,195
|
|
20231121,140100,5629097530,8210,8220,8220,8210,23
|
|
20231121,140000,5628908650,8220,8220,8220,8210,175
|
|
20231121,135900,5627471020,8200,8220,8220,8200,183
|
|
20231121,135800,5625969200,8210,8200,8210,8200,2647
|
|
20231121,135700,5604237850,8200,8200,8200,8190,693
|
|
20231121,135600,5598556630,8200,8210,8210,8200,4
|
|
20231121,135500,5598523800,8190,8190,8210,8190,537
|
|
20231121,135400,5594125730,8190,8200,8200,8190,2039
|
|
20231121,135300,5577406320,8210,8210,8210,8210,2
|
|
20231121,135200,5577389900,8210,8210,8210,8200,411
|
|
20231121,135100,5574015900,8210,8200,8210,8200,6
|
|
20231121,135000,5573966670,8210,8220,8220,8210,1013
|
|
20231121,134900,5565649930,8220,8210,8220,8210,446
|
|
20231121,134800,5561988260,8210,8210,8210,8210,366
|
|
20231121,134700,5558983400,8210,8210,8210,8210,50
|
|
20231121,134600,5558572900,8210,8210,8210,8200,21
|
|
20231121,134500,5558400570,8210,8210,8210,8210,80
|
|
20231121,134400,5557743770,8210,8200,8210,8200,4
|
|
20231121,134300,5557710950,8210,8200,8210,8200,572
|
|
20231121,134200,5553019530,8200,8190,8200,8190,1191
|
|
20231121,134100,5543260610,8200,8190,8200,8190,581
|
|
20231121,134000,5538501700,8190,8190,8190,8190,77
|
|
20231121,133900,5537871070,8190,8190,8190,8170,1268
|
|
20231121,133800,5527493280,8180,8170,8180,8160,1945
|
|
20231121,133700,5511591950,8170,8180,8180,8160,4575
|
|
20231121,133600,5474223700,8180,8180,8190,8180,255
|
|
20231121,133500,5472137710,8180,8190,8190,8180,945
|
|
20231121,133400,5464407160,8190,8180,8190,8180,42
|
|
20231121,133300,5464063490,8190,8200,8200,8180,1693
|
|
20231121,133200,5450196140,8200,8200,8200,8200,285
|
|
20231121,133100,5447859140,8200,8190,8200,8190,1125
|
|
20231121,133000,5438637210,8190,8180,8190,8180,64
|
|
20231121,132900,5438113550,8180,8190,8190,8180,92
|
|
20231121,132800,5437360250,8190,8190,8190,8190,198
|
|
20231121,132700,5435738630,8180,8180,8180,8180,1168
|
|
20231121,132600,5426184390,8170,8170,8170,8170,164
|
|
20231121,132500,5424844510,8180,8170,8180,8170,994
|
|
20231121,132400,5416716590,8180,8170,8180,8170,18
|
|
20231121,132300,5416569460,8170,8170,8170,8170,10
|
|
20231121,132200,5416487760,8170,8170,8170,8170,0
|
|
20231121,132100,5416487760,8170,8190,8190,8170,434
|
|
20231121,132000,5412940800,8190,8170,8190,8170,65
|
|
20231121,131900,5412408500,8180,8180,8180,8180,141
|
|
20231121,131800,5411255120,8170,8170,8170,8160,1272
|
|
20231121,131700,5400862910,8170,8170,8180,8170,546
|
|
20231121,131600,5396401990,8180,8180,8180,8180,835
|
|
20231121,131500,5389571690,8180,8190,8190,8180,558
|
|
20231121,131400,5385001750,8190,8190,8190,8190,150
|
|
20231121,131300,5383773250,8200,8190,8200,8190,200
|
|
20231121,131200,5382135150,8190,8190,8210,8190,587
|
|
20231121,131100,5377327600,8200,8200,8200,8200,79
|
|
20231121,131000,5376679800,8210,8210,8210,8210,37
|
|
20231121,130900,5376376030,8210,8200,8210,8190,1570
|
|
20231121,130800,5363502340,8210,8210,8220,8210,336
|
|
20231121,130700,5360743760,8220,8220,8220,8220,113
|
|
20231121,130600,5359814900,8210,8210,8210,8210,215
|
|
20231121,130500,5358049750,8220,8220,8220,8220,33
|
|
20231121,130400,5357778490,8220,8220,8220,8220,77
|
|
20231121,130300,5357145550,8220,8210,8220,8210,6
|
|
20231121,130200,5357096280,8210,8210,8230,8200,1831
|
|
20231121,130100,5342060760,8210,8200,8210,8200,488
|
|
20231121,130000,5338056530,8200,8200,8200,8190,971
|
|
20231121,125900,5330094750,8200,8200,8200,8200,1587
|
|
20231121,125800,5317081350,8210,8210,8210,8200,1575
|
|
20231121,125700,5304158100,8210,8210,8210,8210,163
|
|
20231121,125600,5302819870,8210,8210,8210,8210,11
|
|
20231121,125500,5302729560,8210,8200,8220,8200,1547
|
|
20231121,125400,5290036320,8200,8200,8200,8200,56
|
|
20231121,125300,5289577120,8200,8200,8200,8200,322
|
|
20231121,125200,5286936720,8200,8210,8210,8200,2572
|
|
20231121,125100,5265846280,8210,8210,8210,8210,202
|
|
20231121,125000,5264187860,8210,8200,8210,8200,36
|
|
20231121,124900,5263892630,8210,8190,8210,8190,1002
|
|
20231121,124800,5255686230,8210,8190,8210,8190,288
|
|
20231121,124700,5253324920,8200,8190,8200,8190,680
|
|
20231121,124600,5247755710,8200,8200,8200,8200,120
|
|
20231121,124500,5246771710,8200,8210,8210,8200,3594
|
|
20231121,124400,5217293000,8230,8220,8230,8210,1166
|
|
20231121,124300,5207708770,8220,8220,8230,8210,504
|
|
20231121,124200,5203568470,8220,8210,8220,8210,342
|
|
20231121,124100,5200758230,8210,8210,8210,8210,192
|
|
20231121,124000,5199181910,8210,8200,8210,8200,38
|
|
20231121,123900,5198870130,8210,8210,8210,8200,503
|
|
20231121,123800,5194741360,8210,8230,8230,8210,2167
|
|
20231121,123700,5176918770,8230,8230,8230,8230,200
|
|
20231121,123600,5175272770,8210,8210,8230,8210,1939
|
|
20231121,123500,5159340550,8230,8230,8230,8230,727
|
|
20231121,123400,5153357340,8230,8220,8230,8220,1227
|
|
20231121,123300,5143269390,8230,8190,8230,8190,1739
|
|
20231121,123200,5128996720,8190,8190,8200,8190,339
|
|
20231121,123100,5126217820,8190,8210,8210,8190,462
|
|
20231121,123000,5122429730,8210,8200,8210,8200,524
|
|
20231121,122900,5118132910,8200,8200,8200,8190,367
|
|
20231121,122800,5115124710,8190,8200,8200,8190,202
|
|
20231121,122700,5113469310,8200,8200,8200,8200,1
|
|
20231121,122600,5113461110,8200,8200,8200,8200,301
|
|
20231121,122500,5110992910,8180,8200,8200,8180,731
|
|
20231121,122400,5105004330,8200,8180,8200,8180,1234
|
|
20231121,122300,5094901920,8180,8180,8180,8180,593
|
|
20231121,122200,5090051180,8180,8170,8180,8170,102
|
|
20231121,122100,5089217830,8170,8160,8170,8160,130
|
|
20231121,122000,5088155920,8160,8150,8160,8150,371
|
|
20231121,121900,5085131270,8160,8160,8160,8160,1
|
|
20231121,121800,5085123110,8140,8150,8160,8130,2964
|
|
20231121,121700,5061017200,8140,8160,8160,8130,2064
|
|
20231121,121600,5044212960,8160,8160,8160,8160,10
|
|
20231121,121500,5044131360,8160,8160,8160,8160,11
|
|
20231121,121400,5044041600,8160,8130,8160,8130,1189
|
|
20231121,121300,5034359940,8140,8140,8140,8130,662
|
|
20231121,121200,5028977570,8140,8130,8140,8130,729
|
|
20231121,121100,5023043540,8130,8150,8150,8130,3685
|
|
20231121,121000,4993045850,8150,8150,8150,8150,450
|
|
20231121,120900,4989378350,8140,8150,8150,8140,473
|
|
20231121,120800,4985525520,8150,8150,8150,8150,109
|
|
20231121,120700,4984637170,8150,8150,8150,8150,116
|
|
20231121,120600,4983691770,8150,8150,8150,8150,20
|
|
20231121,120500,4983528770,8150,8140,8150,8140,204
|
|
20231121,120400,4981866770,8140,8140,8150,8140,232
|
|
20231121,120300,4979978270,8140,8140,8140,8140,1093
|
|
20231121,120200,4971081250,8150,8150,8150,8140,778
|
|
20231121,120100,4964747220,8140,8150,8160,8140,4002
|
|
20231121,120000,4932131700,8160,8160,8160,8150,1614
|
|
20231121,115900,4918975500,8160,8160,8160,8150,375
|
|
20231121,115800,4915919210,8160,8150,8160,8150,706
|
|
20231121,115700,4910165170,8150,8160,8160,8150,2816
|
|
20231121,115600,4887210550,8160,8160,8170,8160,4894
|
|
20231121,115500,4847275500,8160,8180,8180,8160,3618
|
|
20231121,115400,4817721430,8180,8190,8190,8170,3825
|
|
20231121,115300,4786432650,8200,8200,8200,8200,0
|
|
20231121,115200,4786432650,8200,8190,8200,8190,8
|
|
20231121,115100,4786367090,8200,8190,8200,8190,179
|
|
20231121,115000,4784901040,8190,8190,8190,8180,744
|
|
20231121,114900,4778809030,8180,8180,8190,8180,434
|
|
20231121,114800,4775254890,8190,8190,8190,8180,11
|
|
20231121,114700,4775164880,8180,8190,8190,8170,429
|
|
20231121,114600,4771657530,8180,8180,8180,8170,581
|
|
20231121,114500,4766905290,8190,8180,8190,8170,408
|
|
20231121,114400,4763567860,8190,8190,8190,8180,1096
|
|
20231121,114300,4754602550,8190,8200,8200,8180,152
|
|
20231121,114200,4753357670,8190,8180,8200,8180,26
|
|
20231121,114100,4753144700,8200,8190,8200,8180,187
|
|
20231121,114000,4751612610,8190,8190,8200,8190,511
|
|
20231121,113900,4747427510,8200,8200,8210,8190,1406
|
|
20231121,113800,4735888230,8200,8170,8200,8170,4088
|
|
20231121,113700,4702399620,8180,8180,8180,8180,212
|
|
20231121,113600,4700665460,8180,8180,8180,8180,786
|
|
20231121,113500,4694235980,8190,8180,8190,8170,1278
|
|
20231121,113400,4683791930,8170,8170,8180,8170,303
|
|
20231121,113300,4681314250,8170,8180,8180,8170,134
|
|
20231121,113200,4680219460,8170,8180,8190,8170,1879
|
|
20231121,113100,4664849730,8180,8180,8180,8180,540
|
|
20231121,113000,4660432530,8180,8190,8190,8180,1748
|
|
20231121,112900,4646117430,8190,8190,8190,8190,110
|
|
20231121,112800,4645216530,8190,8190,8190,8180,444
|
|
20231121,112700,4641583260,8200,8190,8200,8190,89
|
|
20231121,112600,4640854330,8190,8190,8200,8190,797
|
|
20231121,112500,4634319580,8190,8180,8190,8180,478
|
|
20231121,112400,4630406540,8180,8190,8190,8180,380
|
|
20231121,112300,4627297890,8190,8180,8190,8180,526
|
|
20231121,112200,4622995160,8180,8190,8190,8170,3951
|
|
20231121,112100,4590676460,8190,8200,8200,8190,347
|
|
20231121,112000,4587834520,8200,8210,8210,8190,464
|
|
20231121,111900,4584031630,8210,8190,8210,8190,287
|
|
20231121,111800,4581681060,8190,8190,8190,8190,39
|
|
20231121,111700,4581361650,8190,8200,8210,8190,2065
|
|
20231121,111600,4564429280,8200,8200,8200,8180,1025
|
|
20231121,111500,4556044280,8200,8180,8200,8180,2543
|
|
20231121,111400,4535208750,8180,8180,8180,8170,1150
|
|
20231121,111300,4525807870,8180,8170,8180,8170,960
|
|
20231121,111200,4517960330,8170,8180,8180,8170,499
|
|
20231121,111100,4513883030,8180,8180,8180,8170,239
|
|
20231121,111000,4511930010,8180,8180,8180,8170,2854
|
|
20231121,110900,4488610440,8190,8180,8190,8180,1127
|
|
20231121,110800,4479391360,8180,8180,8190,8180,1793
|
|
20231121,110700,4464724560,8190,8180,8190,8180,1835
|
|
20231121,110600,4449714080,8190,8190,8190,8180,1141
|
|
20231121,110500,4440371760,8200,8200,8200,8190,391
|
|
20231121,110400,4437166560,8200,8190,8200,8190,886
|
|
20231121,110300,4429903680,8190,8190,8200,8190,491
|
|
20231121,110200,4425881780,8200,8190,8200,8190,2435
|
|
20231121,110100,4405939110,8210,8210,8210,8190,7099
|
|
20231121,110000,4347717470,8210,8210,8210,8210,9
|
|
20231121,105900,4347643580,8210,8210,8210,8210,8
|
|
20231121,105800,4347577900,8210,8210,8210,8210,180
|
|
20231121,105700,4346100100,8210,8210,8230,8200,1943
|
|
20231121,105600,4330155000,8210,8210,8210,8210,571
|
|
20231121,105500,4325467090,8210,8210,8220,8200,1984
|
|
20231121,105400,4309191290,8220,8200,8220,8200,652
|
|
20231121,105300,4303839180,8210,8210,8220,8210,393
|
|
20231121,105200,4300611810,8210,8210,8210,8200,2990
|
|
20231121,105100,4276083850,8210,8210,8220,8210,780
|
|
20231121,105000,4269677620,8210,8220,8220,8200,3431
|
|
20231121,104900,4241516660,8220,8210,8220,8210,2325
|
|
20231121,104800,4222425380,8210,8220,8220,8210,2450
|
|
20231121,104700,4202295260,8220,8220,8220,8210,3624
|
|
20231121,104600,4172535750,8220,8220,8240,8220,2760
|
|
20231121,104500,4149825190,8220,8230,8230,8220,2164
|
|
20231121,104400,4132037010,8230,8230,8230,8220,1665
|
|
20231121,104300,4118338200,8240,8240,8250,8230,221
|
|
20231121,104200,4116517650,8240,8230,8250,8220,1588
|
|
20231121,104100,4103434540,8230,8220,8230,8220,1294
|
|
20231121,104000,4092785720,8230,8240,8240,8220,5093
|
|
20231121,103900,4050857420,8240,8240,8250,8230,1208
|
|
20231121,103800,4040900830,8240,8250,8250,8240,208
|
|
20231121,103700,4039185570,8250,8250,8250,8230,1344
|
|
20231121,103600,4028111480,8260,8240,8260,8240,532
|
|
20231121,103500,4023725220,8240,8250,8250,8240,353
|
|
20231121,103400,4020814660,8260,8260,8260,8250,2326
|
|
20231121,103300,4001618050,8270,8280,8280,8270,668
|
|
20231121,103200,3996091190,8290,8280,8310,8270,3782
|
|
20231121,103100,3964721020,8290,8290,8310,8280,2917
|
|
20231121,103000,3940517350,8290,8270,8290,8270,4501
|
|
20231121,102900,3903233630,8280,8260,8280,8260,1232
|
|
20231121,102800,3893044190,8250,8240,8260,8240,1398
|
|
20231121,102700,3881509940,8240,8240,8250,8230,683
|
|
20231121,102600,3875882750,8230,8250,8250,8230,2243
|
|
20231121,102500,3857418780,8240,8260,8260,8240,861
|
|
20231121,102400,3850307920,8260,8270,8280,8260,2400
|
|
20231121,102300,3830460980,8270,8230,8290,8230,2354
|
|
20231121,102200,3811015000,8240,8250,8250,8240,1168
|
|
20231121,102100,3801389580,8250,8250,8260,8250,215
|
|
20231121,102000,3799615820,8250,8230,8250,8230,2224
|
|
20231121,101900,3781278870,8230,8230,8240,8230,523
|
|
20231121,101800,3776970110,8230,8230,8230,8220,1104
|
|
20231121,101700,3767885090,8240,8230,8240,8230,470
|
|
20231121,101600,3764013530,8230,8230,8230,8220,599
|
|
20231121,101500,3759086000,8230,8240,8240,8230,585
|
|
20231121,101400,3754268020,8260,8240,8260,8240,688
|
|
20231121,101300,3748592230,8240,8250,8250,8240,2712
|
|
20231121,101200,3726218250,8250,8260,8270,8250,922
|
|
20231121,101100,3718600100,8260,8290,8290,8260,2288
|
|
20231121,101000,3699661190,8300,8290,8310,8290,3333
|
|
20231121,100900,3672000800,8280,8290,8290,8280,191
|
|
20231121,100800,3670417550,8290,8240,8300,8240,4696
|
|
20231121,100700,3631550100,8260,8260,8280,8240,6993
|
|
20231121,100600,3573815700,8250,8250,8260,8250,2821
|
|
20231121,100500,3550522630,8250,8270,8270,8250,2338
|
|
20231121,100400,3531218160,8270,8250,8280,8250,42
|
|
20231121,100300,3530870750,8260,8260,8300,8260,3575
|
|
20231121,100200,3501284590,8260,8270,8300,8250,14145
|
|
20231121,100100,3384182670,8270,8290,8290,8260,5219
|
|
20231121,100000,3340982770,8290,8240,8300,8240,11752
|
|
20231121,095900,3243763000,8250,8210,8250,8210,2871
|
|
20231121,095800,3220144210,8210,8200,8210,8200,2474
|
|
20231121,095700,3199853390,8200,8230,8230,8200,1983
|
|
20231121,095600,3183570720,8230,8230,8240,8210,1144
|
|
20231121,095500,3174162540,8210,8220,8230,8200,3004
|
|
20231121,095400,3149512210,8230,8240,8240,8210,1204
|
|
20231121,095300,3139618330,8240,8220,8240,8210,1713
|
|
20231121,095200,3125536630,8220,8220,8240,8220,1820
|
|
20231121,095100,3110574080,8220,8220,8240,8220,1807
|
|
20231121,095000,3095697500,8220,8230,8230,8220,1147
|
|
20231121,094900,3086257740,8230,8240,8250,8230,1628
|
|
20231121,094800,3072843660,8240,8220,8240,8220,805
|
|
20231121,094700,3066215850,8230,8230,8230,8230,1007
|
|
20231121,094600,3057928240,8220,8230,8230,8220,484
|
|
20231121,094500,3053948660,8240,8220,8240,8210,1904
|
|
20231121,094400,3038278940,8200,8230,8240,8200,2690
|
|
20231121,094300,3016194260,8230,8250,8260,8230,1486
|
|
20231121,094200,3003950680,8250,8200,8260,8200,2987
|
|
20231121,094100,2979378120,8200,8210,8240,8200,3446
|
|
20231121,094000,2951082310,8200,8240,8280,8200,8335
|
|
20231121,093900,2882485650,8250,8250,8250,8240,1180
|
|
20231121,093800,2872757200,8250,8240,8250,8230,741
|
|
20231121,093700,2866656370,8240,8230,8260,8230,2006
|
|
20231121,093600,2850122140,8230,8250,8260,8230,2069
|
|
20231121,093500,2833068450,8250,8210,8260,8200,4249
|
|
20231121,093400,2798127940,8220,8250,8250,8200,2155
|
|
20231121,093300,2780429040,8260,8240,8260,8230,1621
|
|
20231121,093200,2767065140,8230,8270,8270,8230,730
|
|
20231121,093100,2761041710,8270,8280,8280,8260,2059
|
|
20231121,093000,2744020550,8270,8250,8270,8210,6533
|
|
20231121,092900,2690152030,8250,8250,8270,8250,2857
|
|
20231121,092800,2666567630,8250,8200,8250,8200,2089
|
|
20231121,092700,2649385380,8200,8160,8230,8160,3913
|
|
20231121,092600,2617347840,8170,8170,8170,8150,2870
|
|
20231121,092500,2593951970,8150,8250,8250,8150,21308
|
|
20231121,092400,2419668390,8210,8210,8280,8200,9588
|
|
20231121,092300,2340654350,8200,8170,8200,8150,14490
|
|
20231121,092200,2222288820,8170,8190,8190,8170,2351
|
|
20231121,092100,2203062400,8190,8190,8190,8180,2399
|
|
20231121,092000,2183427950,8190,8200,8210,8190,2784
|
|
20231121,091900,2160595930,8200,8210,8220,8190,2727
|
|
20231121,091800,2138233790,8220,8180,8220,8150,8402
|
|
20231121,091700,2069555460,8160,8200,8220,8160,11449
|
|
20231121,091600,1975840900,8200,8200,8230,8180,7886
|
|
20231121,091500,1911143920,8180,8200,8210,8160,9318
|
|
20231121,091400,1834936390,8200,8190,8200,8150,14949
|
|
20231121,091300,1712674890,8190,8300,8320,8190,43821
|
|
20231121,091200,1351355830,8300,8320,8320,8280,13605
|
|
20231121,091100,1238451990,8320,8290,8320,8280,5103
|
|
20231121,091000,1196068860,8270,8320,8320,8240,8014
|
|
20231121,090900,1129730760,8310,8330,8340,8280,10624
|
|
20231121,090800,1041379630,8330,8300,8340,8280,12582
|
|
20231121,090700,936769460,8300,8250,8300,8240,8595
|
|
20231121,090600,865666130,8260,8290,8290,8240,9057
|
|
20231121,090500,790891600,8290,8280,8310,8270,7524
|
|
20231121,090400,728457840,8300,8230,8300,8230,5218
|
|
20231121,090300,685393500,8230,8300,8310,8200,15720
|
|
20231121,090200,555821880,8300,8260,8310,8200,7327
|
|
20231121,090100,495246270,8230,8260,8290,8180,19273
|
|
20231121,090000,336720490,8260,8160,8330,8150,40549
|