589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,184600,4011883010,8180,8180,8180,8180,6910
|
|
20231123,184500,4011883010,8180,8180,8180,8180,0
|
|
20231123,184400,4011883010,8180,8180,8180,8180,0
|
|
20231123,184300,4011883010,8180,8180,8180,8180,0
|
|
20231123,184200,4011883010,8180,8180,8180,8180,0
|
|
20231123,184100,4011883010,8180,8180,8180,8180,0
|
|
20231123,184000,4011883010,8180,8180,8180,8180,0
|
|
20231123,183900,4011883010,8180,8180,8180,8180,0
|
|
20231123,183800,4011883010,8180,8180,8180,8180,0
|
|
20231123,183700,4011883010,8180,8180,8180,8180,0
|
|
20231123,183600,4011883010,8180,8180,8180,8180,0
|
|
20231123,183500,4011883010,8180,8180,8180,8180,0
|
|
20231123,183400,4011883010,8180,8180,8180,8180,0
|
|
20231123,183300,4011883010,8180,8180,8180,8180,0
|
|
20231123,183200,4011883010,8180,8180,8180,8180,0
|
|
20231123,183100,4011883010,8180,8180,8180,8180,0
|
|
20231123,183000,4011883010,8180,8180,8180,8180,0
|
|
20231123,182900,4011883010,8180,8180,8180,8180,0
|
|
20231123,182800,4011883010,8180,8180,8180,8180,0
|
|
20231123,182700,4011883010,8180,8180,8180,8180,0
|
|
20231123,182600,4011883010,8180,8180,8180,8180,0
|
|
20231123,182500,4011883010,8180,8180,8180,8180,0
|
|
20231123,182400,4011883010,8180,8180,8180,8180,0
|
|
20231123,182300,4011883010,8180,8180,8180,8180,0
|
|
20231123,182200,4011883010,8180,8180,8180,8180,0
|
|
20231123,182100,4011883010,8180,8180,8180,8180,0
|
|
20231123,182000,4011883010,8180,8180,8180,8180,0
|
|
20231123,181900,4011883010,8180,8180,8180,8180,0
|
|
20231123,181800,4011883010,8180,8180,8180,8180,0
|
|
20231123,181700,4011883010,8180,8180,8180,8180,0
|
|
20231123,181600,4011883010,8180,8180,8180,8180,6910
|
|
20231123,181500,4011883010,8180,8180,8180,8180,0
|
|
20231123,181400,4011883010,8180,8180,8180,8180,0
|
|
20231123,181300,4011883010,8180,8180,8180,8180,0
|
|
20231123,181200,4011883010,8180,8180,8180,8180,0
|
|
20231123,181100,4011883010,8180,8180,8180,8180,0
|
|
20231123,181000,4011883010,8180,8180,8180,8180,0
|
|
20231123,180900,4011883010,8180,8180,8180,8180,0
|
|
20231123,180800,4011883010,8180,8180,8180,8180,0
|
|
20231123,180700,4011883010,8180,8180,8180,8180,0
|
|
20231123,180600,4011883010,8180,8180,8180,8180,0
|
|
20231123,180500,4011883010,8180,8180,8180,8180,0
|
|
20231123,180400,4011883010,8180,8180,8180,8180,0
|
|
20231123,180300,4011883010,8180,8180,8180,8180,0
|
|
20231123,180200,4011883010,8180,8180,8180,8180,0
|
|
20231123,180100,4011883010,8180,8180,8180,8180,0
|
|
20231123,180000,4011883010,8180,8180,8180,8180,0
|
|
20231123,175900,4011883010,8180,8180,8180,8180,0
|
|
20231123,175800,4011883010,8180,8180,8180,8180,0
|
|
20231123,175700,4011883010,8180,8180,8180,8180,0
|
|
20231123,175600,4011883010,8180,8180,8180,8180,0
|
|
20231123,175500,4011883010,8180,8180,8180,8180,0
|
|
20231123,175400,4011883010,8180,8180,8180,8180,0
|
|
20231123,175300,4011883010,8180,8180,8180,8180,0
|
|
20231123,175200,4011883010,8180,8180,8180,8180,0
|
|
20231123,175100,4011883010,8180,8180,8180,8180,0
|
|
20231123,175000,4011883010,8180,8180,8180,8180,0
|
|
20231123,174900,4011883010,8180,8180,8180,8180,0
|
|
20231123,174800,4011883010,8180,8180,8180,8180,0
|
|
20231123,174700,4011883010,8180,8180,8180,8180,0
|
|
20231123,174600,4011883010,8180,8180,8180,8180,6910
|
|
20231123,174500,4011883010,8180,8180,8180,8180,0
|
|
20231123,174400,4011883010,8180,8180,8180,8180,0
|
|
20231123,174300,4011883010,8180,8180,8180,8180,0
|
|
20231123,174200,4011883010,8180,8180,8180,8180,0
|
|
20231123,174100,4011883010,8180,8180,8180,8180,0
|
|
20231123,174000,4011883010,8180,8180,8180,8180,0
|
|
20231123,173900,4011883010,8180,8180,8180,8180,0
|
|
20231123,173800,4011883010,8180,8180,8180,8180,0
|
|
20231123,173700,4011883010,8180,8180,8180,8180,0
|
|
20231123,173600,4011883010,8180,8180,8180,8180,0
|
|
20231123,173500,4011883010,8180,8180,8180,8180,0
|
|
20231123,173400,4011883010,8180,8180,8180,8180,0
|
|
20231123,173300,4011883010,8180,8180,8180,8180,0
|
|
20231123,173200,4011883010,8180,8180,8180,8180,0
|
|
20231123,173100,4011883010,8180,8180,8180,8180,0
|
|
20231123,173000,4011883010,8180,8180,8180,8180,0
|
|
20231123,172900,4011883010,8180,8180,8180,8180,0
|
|
20231123,172800,4011883010,8180,8180,8180,8180,0
|
|
20231123,172700,4011883010,8180,8180,8180,8180,0
|
|
20231123,172600,4011883010,8180,8180,8180,8180,0
|
|
20231123,172500,4011883010,8180,8180,8180,8180,0
|
|
20231123,172400,4011883010,8180,8180,8180,8180,0
|
|
20231123,172300,4011883010,8180,8180,8180,8180,0
|
|
20231123,172200,4011883010,8180,8180,8180,8180,0
|
|
20231123,172100,4011883010,8180,8180,8180,8180,0
|
|
20231123,172000,4011883010,8180,8180,8180,8180,0
|
|
20231123,171900,4011883010,8180,8180,8180,8180,0
|
|
20231123,171800,4011883010,8180,8180,8180,8180,0
|
|
20231123,171700,4011883010,8180,8180,8180,8180,0
|
|
20231123,171600,4011883010,8180,8180,8180,8180,6910
|
|
20231123,171500,4011883010,8180,8180,8180,8180,0
|
|
20231123,171400,4011883010,8180,8180,8180,8180,0
|
|
20231123,171300,4011883010,8180,8180,8180,8180,0
|
|
20231123,171200,4011883010,8180,8180,8180,8180,0
|
|
20231123,171100,4011883010,8180,8180,8180,8180,0
|
|
20231123,171000,4011883010,8180,8180,8180,8180,0
|
|
20231123,170900,4011883010,8180,8180,8180,8180,0
|
|
20231123,170800,4011883010,8180,8180,8180,8180,0
|
|
20231123,170700,4011883010,8180,8180,8180,8180,0
|
|
20231123,170600,4011883010,8180,8180,8180,8180,0
|
|
20231123,170500,4011883010,8180,8180,8180,8180,0
|
|
20231123,170400,4011883010,8180,8180,8180,8180,0
|
|
20231123,170300,4011883010,8180,8180,8180,8180,0
|
|
20231123,170200,4011883010,8180,8180,8180,8180,0
|
|
20231123,170100,4011883010,8180,8180,8180,8180,0
|
|
20231123,170000,4011883010,8180,8180,8180,8180,0
|
|
20231123,165900,4011883010,8180,8180,8180,8180,0
|
|
20231123,165800,4011883010,8180,8180,8180,8180,0
|
|
20231123,165700,4011883010,8180,8180,8180,8180,0
|
|
20231123,165600,4011883010,8180,8180,8180,8180,0
|
|
20231123,165500,4011883010,8180,8180,8180,8180,0
|
|
20231123,165400,4011883010,8180,8180,8180,8180,0
|
|
20231123,165300,4011883010,8180,8180,8180,8180,0
|
|
20231123,165200,4011883010,8180,8180,8180,8180,0
|
|
20231123,165100,4011883010,8180,8180,8180,8180,0
|
|
20231123,165000,4011883010,8180,8180,8180,8180,0
|
|
20231123,164900,4011883010,8180,8180,8180,8180,0
|
|
20231123,164800,4011883010,8180,8180,8180,8180,0
|
|
20231123,164700,4011883010,8180,8180,8180,8180,0
|
|
20231123,164600,4011883010,8180,8180,8180,8180,6910
|
|
20231123,164500,4011883010,8180,8180,8180,8180,0
|
|
20231123,164400,4011883010,8180,8180,8180,8180,0
|
|
20231123,164300,4011883010,8180,8180,8180,8180,0
|
|
20231123,164200,4011883010,8180,8180,8180,8180,0
|
|
20231123,164100,4011883010,8180,8180,8180,8180,0
|
|
20231123,164000,4011883010,8180,8180,8180,8180,0
|
|
20231123,163900,4011883010,8180,8180,8180,8180,0
|
|
20231123,163800,4011883010,8180,8180,8180,8180,0
|
|
20231123,163700,4011883010,8180,8180,8180,8180,0
|
|
20231123,163600,4011883010,8180,8180,8180,8180,0
|
|
20231123,163500,4011883010,8180,8180,8180,8180,0
|
|
20231123,163400,4011883010,8180,8180,8180,8180,0
|
|
20231123,163300,4011883010,8180,8180,8180,8180,0
|
|
20231123,163200,4011883010,8180,8180,8180,8180,0
|
|
20231123,163100,4011883010,8180,8180,8180,8180,0
|
|
20231123,163000,4011883010,8180,8180,8180,8180,0
|
|
20231123,162900,4011883010,8180,8180,8180,8180,0
|
|
20231123,162800,4011883010,8180,8180,8180,8180,0
|
|
20231123,162700,4011883010,8180,8180,8180,8180,0
|
|
20231123,162600,4011883010,8180,8180,8180,8180,0
|
|
20231123,162500,4011883010,8180,8180,8180,8180,0
|
|
20231123,162400,4011883010,8180,8180,8180,8180,0
|
|
20231123,162300,4011883010,8180,8180,8180,8180,0
|
|
20231123,162200,4011883010,8180,8180,8180,8180,0
|
|
20231123,162100,4011883010,8180,8180,8180,8180,0
|
|
20231123,162000,4011883010,8180,8180,8180,8180,0
|
|
20231123,161900,4011883010,8180,8180,8180,8180,0
|
|
20231123,161800,4011883010,8180,8180,8180,8180,0
|
|
20231123,161700,4011883010,8180,8180,8180,8180,0
|
|
20231123,161600,4011883010,8180,8180,8180,8180,6910
|
|
20231123,161500,4011883010,8180,8180,8180,8180,0
|
|
20231123,161400,4011883010,8180,8180,8180,8180,0
|
|
20231123,161300,4011883010,8180,8180,8180,8180,0
|
|
20231123,161200,4011883010,8180,8180,8180,8180,0
|
|
20231123,161100,4011883010,8180,8180,8180,8180,0
|
|
20231123,161000,4011883010,8180,8180,8180,8180,0
|
|
20231123,160900,4011883010,8180,8180,8180,8180,0
|
|
20231123,160800,4011883010,8180,8180,8180,8180,0
|
|
20231123,160700,4011883010,8180,8180,8180,8180,0
|
|
20231123,160600,4011883010,8180,8180,8180,8180,0
|
|
20231123,160500,4011883010,8180,8180,8180,8180,0
|
|
20231123,160400,4011883010,8180,8180,8180,8180,0
|
|
20231123,160300,4011883010,8180,8180,8180,8180,0
|
|
20231123,160200,4011883010,8180,8180,8180,8180,0
|
|
20231123,160100,4011883010,8180,8180,8180,8180,0
|
|
20231123,160000,4011883010,8180,8180,8180,8180,0
|
|
20231123,155900,4011883010,8180,8180,8180,8180,0
|
|
20231123,155800,4011883010,8180,8180,8180,8180,0
|
|
20231123,155700,4011883010,8180,8180,8180,8180,0
|
|
20231123,155600,4011883010,8180,8180,8180,8180,0
|
|
20231123,155500,4011883010,8180,8180,8180,8180,0
|
|
20231123,155400,4011883010,8180,8180,8180,8180,0
|
|
20231123,155300,4011883010,8180,8180,8180,8180,0
|
|
20231123,155200,4011883010,8180,8180,8180,8180,0
|
|
20231123,155100,4011883010,8180,8180,8180,8180,0
|
|
20231123,155000,4011883010,8180,8180,8180,8180,0
|
|
20231123,154900,4011883010,8180,8180,8180,8180,0
|
|
20231123,154800,4011883010,8180,8180,8180,8180,0
|
|
20231123,154700,4011883010,8180,8180,8180,8180,0
|
|
20231123,154600,4011883010,8180,8180,8180,8180,6910
|
|
20231123,154500,4011883010,8180,8180,8180,8180,0
|
|
20231123,154400,4011883010,8180,8180,8180,8180,0
|
|
20231123,154300,4011883010,8180,8180,8180,8180,0
|
|
20231123,154200,4011883010,8180,8180,8180,8180,0
|
|
20231123,154100,4011883010,8180,8180,8180,8180,0
|
|
20231123,154000,4011883010,8180,8180,8180,8180,0
|
|
20231123,153900,4011883010,8180,8180,8180,8180,0
|
|
20231123,153800,4011883010,8180,8180,8180,8180,0
|
|
20231123,153700,4011883010,8180,8180,8180,8180,0
|
|
20231123,153600,4011883010,8180,8180,8180,8180,0
|
|
20231123,153500,4011883010,8180,8180,8180,8180,0
|
|
20231123,153400,4011883010,8180,8180,8180,8180,0
|
|
20231123,153300,4011883010,8180,8180,8180,8180,0
|
|
20231123,153200,4011883010,8180,8180,8180,8180,0
|
|
20231123,153100,4011883010,8180,8180,8180,8180,0
|
|
20231123,153000,4011883010,8180,8180,8180,8180,6910
|
|
20231123,152900,3955359210,8170,8170,8170,8170,0
|
|
20231123,152800,3955359210,8170,8170,8170,8170,0
|
|
20231123,152700,3955359210,8170,8170,8170,8170,0
|
|
20231123,152600,3955359210,8170,8170,8170,8170,0
|
|
20231123,152500,3955359210,8170,8170,8170,8170,0
|
|
20231123,152400,3955359210,8170,8170,8170,8170,0
|
|
20231123,152300,3955359210,8170,8170,8170,8170,0
|
|
20231123,152200,3955359210,8170,8170,8170,8170,0
|
|
20231123,152100,3955359210,8170,8170,8170,8170,0
|
|
20231123,152000,3955359210,8170,8170,8170,8170,0
|
|
20231123,151900,3955359210,8170,8180,8200,8170,601
|
|
20231123,151800,3950446480,8170,8180,8200,8170,424
|
|
20231123,151700,3946972640,8180,8170,8180,8160,1874
|
|
20231123,151600,3931649130,8170,8170,8180,8170,239
|
|
20231123,151500,3929696430,8180,8170,8180,8170,717
|
|
20231123,151400,3923838360,8170,8160,8170,8160,646
|
|
20231123,151300,3918561780,8170,8160,8170,8150,308
|
|
20231123,151200,3916047960,8160,8160,8170,8160,538
|
|
20231123,151100,3911656380,8150,8160,8160,8150,520
|
|
20231123,151000,3907413400,8160,8170,8170,8160,1429
|
|
20231123,150900,3895741370,8170,8180,8180,8170,167
|
|
20231123,150800,3894376490,8180,8180,8180,8170,439
|
|
20231123,150700,3890786360,8180,8160,8180,8160,802
|
|
20231123,150600,3884229210,8170,8170,8170,8170,5
|
|
20231123,150500,3884188360,8180,8180,8180,8170,1392
|
|
20231123,150400,3872802800,8180,8170,8180,8170,42
|
|
20231123,150300,3872459550,8170,8140,8170,8140,2246
|
|
20231123,150200,3854159300,8150,8150,8150,8150,814
|
|
20231123,150100,3847525200,8150,8170,8170,8150,2256
|
|
20231123,150000,3829129030,8170,8170,8170,8170,56
|
|
20231123,145900,3828671510,8170,8180,8180,8170,108
|
|
20231123,145800,3827789070,8180,8180,8180,8180,710
|
|
20231123,145700,3821981270,8190,8190,8190,8190,167
|
|
20231123,145600,3820613540,8180,8180,8190,8180,721
|
|
20231123,145500,3814715750,8180,8180,8180,8180,71
|
|
20231123,145400,3814134970,8180,8180,8180,8180,106
|
|
20231123,145300,3813267890,8190,8200,8200,8190,1369
|
|
20231123,145200,3802042320,8170,8150,8170,8150,979
|
|
20231123,145100,3794047600,8160,8160,8160,8150,2585
|
|
20231123,145000,3772962630,8150,8150,8170,8150,11
|
|
20231123,144900,3772872960,8150,8150,8170,8150,2837
|
|
20231123,144800,3749749180,8150,8150,8150,8150,100
|
|
20231123,144700,3748934180,8160,8160,8160,8140,1460
|
|
20231123,144600,3737027760,8170,8180,8180,8170,829
|
|
20231123,144500,3730252030,8200,8190,8200,8190,1413
|
|
20231123,144400,3718679540,8190,8170,8190,8140,1382
|
|
20231123,144300,3707413690,8170,8190,8200,8120,13808
|
|
20231123,144200,3594800620,8190,8200,8200,8190,52
|
|
20231123,144100,3594374240,8200,8200,8200,8200,51
|
|
20231123,144000,3593956040,8190,8200,8200,8190,32
|
|
20231123,143900,3593693650,8200,8200,8200,8200,615
|
|
20231123,143800,3588650650,8200,8200,8210,8200,362
|
|
20231123,143700,3585682240,8210,8210,8210,8200,235
|
|
20231123,143600,3583755210,8210,8200,8210,8200,160
|
|
20231123,143500,3582441980,8200,8200,8200,8200,26
|
|
20231123,143400,3582228780,8210,8200,8210,8200,101
|
|
20231123,143300,3581400090,8210,8200,8210,8200,1534
|
|
20231123,143200,3568821220,8210,8210,8210,8200,766
|
|
20231123,143100,3562534610,8200,8200,8210,8200,301
|
|
20231123,143000,3560066220,8200,8200,8200,8190,2719
|
|
20231123,142900,3537775230,8210,8210,8210,8210,2
|
|
20231123,142800,3537758810,8210,8210,8210,8210,33
|
|
20231123,142700,3537487880,8210,8230,8230,8210,5141
|
|
20231123,142600,3495251130,8240,8230,8240,8230,35
|
|
20231123,142500,3494963070,8240,8230,8240,8230,134
|
|
20231123,142400,3493860240,8230,8230,8230,8230,576
|
|
20231123,142300,3489119760,8230,8230,8230,8230,333
|
|
20231123,142200,3486379170,8230,8230,8230,8230,1160
|
|
20231123,142100,3476832370,8230,8230,8230,8230,0
|
|
20231123,142000,3476832370,8230,8230,8230,8230,1
|
|
20231123,141900,3476824140,8220,8220,8220,8220,100
|
|
20231123,141800,3476002140,8210,8200,8210,8200,1597
|
|
20231123,141700,3462890780,8210,8210,8210,8210,0
|
|
20231123,141600,3462890780,8210,8210,8210,8210,83
|
|
20231123,141500,3462209350,8210,8210,8210,8210,905
|
|
20231123,141400,3454779300,8210,8210,8210,8210,90
|
|
20231123,141300,3454040400,8220,8220,8220,8220,323
|
|
20231123,141200,3451385340,8220,8210,8220,8210,207
|
|
20231123,141100,3449685860,8210,8220,8220,8210,159
|
|
20231123,141000,3448380430,8220,8220,8220,8220,30
|
|
20231123,140900,3448133830,8220,8220,8220,8220,14
|
|
20231123,140800,3448018750,8220,8220,8220,8220,31
|
|
20231123,140700,3447763930,8230,8220,8230,8220,54
|
|
20231123,140600,3447320010,8220,8220,8220,8220,55
|
|
20231123,140500,3446867910,8220,8220,8220,8220,136
|
|
20231123,140400,3445749990,8220,8220,8220,8220,228
|
|
20231123,140300,3443875830,8220,8210,8220,8210,236
|
|
20231123,140200,3441938260,8210,8210,8220,8210,158
|
|
20231123,140100,3440641010,8230,8210,8230,8200,855
|
|
20231123,140000,3433604750,8200,8200,8220,8200,1050
|
|
20231123,135900,3424994710,8200,8200,8200,8190,848
|
|
20231123,135800,3418043670,8210,8220,8220,8200,292
|
|
20231123,135700,3415647510,8230,8230,8230,8230,553
|
|
20231123,135600,3411096320,8220,8230,8230,8220,517
|
|
20231123,135500,3406842610,8230,8240,8240,8230,821
|
|
20231123,135400,3400085770,8240,8230,8240,8230,402
|
|
20231123,135300,3396777260,8230,8250,8250,8230,80
|
|
20231123,135200,3396118140,8250,8240,8250,8240,24
|
|
20231123,135100,3395920190,8240,8240,8240,8240,76
|
|
20231123,135000,3395293950,8240,8240,8240,8240,5
|
|
20231123,134900,3395252750,8240,8230,8250,8230,637
|
|
20231123,134800,3390008340,8230,8250,8250,8230,335
|
|
20231123,134700,3387245710,8260,8270,8270,8260,2044
|
|
20231123,134600,3370347680,8290,8290,8290,8290,161
|
|
20231123,134500,3369012990,8280,8290,8290,8270,62
|
|
20231123,134400,3368499200,8290,8290,8290,8290,0
|
|
20231123,134300,3368499200,8290,8280,8290,8280,658
|
|
20231123,134200,3363049390,8300,8300,8300,8290,1096
|
|
20231123,134100,3353962770,8290,8280,8290,8280,1822
|
|
20231123,134000,3338869430,8260,8270,8270,8260,278
|
|
20231123,133900,3336570550,8280,8300,8300,8280,1055
|
|
20231123,133800,3327821000,8300,8310,8310,8300,1277
|
|
20231123,133700,3317215750,8310,8300,8310,8300,3693
|
|
20231123,133600,3286563630,8300,8280,8300,8280,1408
|
|
20231123,133500,3274894580,8280,8270,8280,8270,303
|
|
20231123,133400,3272388750,8270,8270,8270,8270,1
|
|
20231123,133300,3272380480,8280,8300,8300,8280,2255
|
|
20231123,133200,3253687710,8300,8280,8300,8280,3259
|
|
20231123,133100,3226653510,8290,8250,8290,8250,3263
|
|
20231123,133000,3199646330,8260,8230,8260,8230,2185
|
|
20231123,132900,3181627760,8230,8230,8230,8220,59
|
|
20231123,132800,3181142470,8220,8220,8220,8220,0
|
|
20231123,132700,3181142470,8220,8220,8220,8220,650
|
|
20231123,132600,3175799470,8230,8210,8230,8210,38
|
|
20231123,132500,3175487470,8210,8230,8230,8210,116
|
|
20231123,132400,3174533020,8240,8220,8240,8220,1149
|
|
20231123,132300,3165085800,8210,8210,8210,8210,25
|
|
20231123,132200,3164880550,8210,8230,8230,8210,65
|
|
20231123,132100,3164345700,8230,8230,8230,8230,207
|
|
20231123,132000,3162642090,8230,8190,8230,8190,149
|
|
20231123,131900,3161417350,8200,8200,8210,8200,2459
|
|
20231123,131800,3141249870,8200,8200,8200,8200,399
|
|
20231123,131700,3137978070,8190,8200,8200,8190,784
|
|
20231123,131600,3131549280,8210,8200,8210,8200,730
|
|
20231123,131500,3125563200,8220,8220,8220,8210,1303
|
|
20231123,131400,3114861470,8220,8220,8220,8220,242
|
|
20231123,131300,3112872230,8220,8220,8220,8220,0
|
|
20231123,131200,3112872230,8220,8220,8220,8220,373
|
|
20231123,131100,3109806170,8220,8230,8230,8220,492
|
|
20231123,131000,3105757510,8240,8230,8240,8230,1359
|
|
20231123,130900,3094562900,8230,8240,8240,8230,27
|
|
20231123,130800,3094340670,8240,8240,8240,8240,41
|
|
20231123,130700,3094002830,8240,8240,8240,8230,205
|
|
20231123,130600,3092313650,8240,8230,8240,8230,1156
|
|
20231123,130500,3082798230,8240,8240,8240,8240,111
|
|
20231123,130400,3081883590,8220,8220,8220,8220,306
|
|
20231123,130300,3079368270,8210,8210,8210,8210,0
|
|
20231123,130200,3079368270,8210,8230,8230,8210,2187
|
|
20231123,130100,3061393110,8230,8240,8240,8220,995
|
|
20231123,130000,3053202340,8240,8240,8240,8240,722
|
|
20231123,125900,3047253060,8240,8240,8240,8240,6
|
|
20231123,125800,3047203620,8230,8220,8230,8220,318
|
|
20231123,125700,3044589170,8220,8220,8220,8220,31
|
|
20231123,125600,3044334350,8220,8220,8230,8220,13
|
|
20231123,125500,3044227480,8220,8220,8220,8220,100
|
|
20231123,125400,3043405480,8220,8220,8220,8220,766
|
|
20231123,125300,3037108960,8220,8220,8220,8220,73
|
|
20231123,125200,3036508900,8210,8210,8210,8210,134
|
|
20231123,125100,3035408760,8210,8210,8210,8210,380
|
|
20231123,125000,3032288960,8210,8220,8220,8210,32
|
|
20231123,124900,3032026120,8200,8210,8210,8200,505
|
|
20231123,124800,3027883560,8200,8200,8240,8200,2989
|
|
20231123,124700,3003361270,8200,8180,8200,8180,823
|
|
20231123,124600,2996622890,8190,8190,8190,8190,100
|
|
20231123,124500,2995803890,8190,8170,8190,8170,1662
|
|
20231123,124400,2982219790,8180,8200,8200,8180,1974
|
|
20231123,124300,2966057070,8190,8190,8200,8190,1345
|
|
20231123,124200,2955040040,8190,8210,8210,8150,7289
|
|
20231123,124100,2895473240,8210,8230,8240,8210,1394
|
|
20231123,124000,2884018000,8230,8230,8240,8230,202
|
|
20231123,123900,2882355400,8230,8230,8230,8230,248
|
|
20231123,123800,2880314360,8230,8270,8270,8230,1896
|
|
20231123,123700,2864660370,8260,8260,8270,8260,1283
|
|
20231123,123600,2854062390,8260,8250,8270,8250,603
|
|
20231123,123500,2849078600,8250,8270,8270,8250,3497
|
|
20231123,123400,2820189670,8280,8280,8290,8270,492
|
|
20231123,123300,2816115930,8280,8280,8290,8280,950
|
|
20231123,123200,2808242530,8280,8270,8280,8270,3329
|
|
20231123,123100,2780686050,8270,8230,8270,8230,6119
|
|
20231123,123000,2730234810,8230,8220,8230,8220,670
|
|
20231123,122900,2724720720,8220,8220,8220,8220,452
|
|
20231123,122800,2721005280,8210,8220,8220,8210,12
|
|
20231123,122700,2720906740,8200,8230,8230,8200,3564
|
|
20231123,122600,2691648250,8230,8220,8230,8220,207
|
|
20231123,122500,2689946350,8220,8210,8220,8210,507
|
|
20231123,122400,2685782680,8210,8190,8210,8190,9031
|
|
20231123,122300,2611722780,8190,8190,8200,8190,263
|
|
20231123,122200,2609567860,8190,8200,8200,8190,1067
|
|
20231123,122100,2600822460,8200,8190,8200,8190,280
|
|
20231123,122000,2598529250,8190,8190,8190,8190,864
|
|
20231123,121900,2591453090,8180,8180,8180,8180,164
|
|
20231123,121800,2590111570,8190,8190,8190,8190,2
|
|
20231123,121700,2590095190,8180,8180,8190,8180,255
|
|
20231123,121600,2588009270,8180,8180,8180,8180,17
|
|
20231123,121500,2587870210,8190,8190,8200,8190,873
|
|
20231123,121400,2580718810,8200,8200,8200,8200,21
|
|
20231123,121300,2580546610,8190,8190,8190,8190,2086
|
|
20231123,121200,2563462270,8180,8180,8180,8180,1140
|
|
20231123,121100,2554137070,8170,8170,8170,8170,50
|
|
20231123,121000,2553728570,8170,8170,8170,8170,57
|
|
20231123,120900,2553262880,8170,8170,8170,8160,501
|
|
20231123,120800,2549170710,8170,8170,8170,8160,72
|
|
20231123,120700,2548582730,8170,8170,8170,8170,1
|
|
20231123,120600,2548574560,8170,8180,8180,8170,466
|
|
20231123,120500,2544767330,8180,8190,8190,8170,167
|
|
20231123,120400,2543401760,8180,8180,8190,8180,1194
|
|
20231123,120300,2533633880,8180,8180,8180,8180,680
|
|
20231123,120200,2528071480,8170,8170,8170,8170,48
|
|
20231123,120100,2527679320,8170,8170,8170,8170,115
|
|
20231123,120000,2526739770,8170,8170,8170,8170,213
|
|
20231123,115900,2524999560,8170,8160,8170,8160,127
|
|
20231123,115800,2523962240,8170,8170,8170,8170,103
|
|
20231123,115700,2523120730,8160,8170,8170,8150,673
|
|
20231123,115600,2517629400,8170,8170,8170,8160,2116
|
|
20231123,115500,2500361680,8160,8160,8180,8160,41
|
|
20231123,115400,2500026860,8170,8170,8170,8170,23
|
|
20231123,115300,2499838950,8170,8170,8170,8170,253
|
|
20231123,115200,2497771940,8170,8170,8170,8170,49
|
|
20231123,115100,2497371610,8170,8170,8170,8160,174
|
|
20231123,115000,2495950200,8170,8180,8180,8170,88
|
|
20231123,114900,2495231230,8170,8170,8170,8170,140
|
|
20231123,114800,2494087430,8170,8180,8180,8170,869
|
|
20231123,114700,2486987590,8170,8180,8190,8170,1469
|
|
20231123,114600,2474970710,8180,8180,8180,8180,2
|
|
20231123,114500,2474954350,8180,8180,8180,8180,143
|
|
20231123,114400,2473784610,8170,8170,8170,8170,54
|
|
20231123,114300,2473343430,8170,8170,8170,8170,389
|
|
20231123,114200,2470165300,8160,8160,8160,8160,350
|
|
20231123,114100,2467309300,8160,8170,8170,8160,901
|
|
20231123,114000,2459957130,8160,8170,8170,8150,119
|
|
20231123,113900,2458986480,8170,8160,8170,8150,633
|
|
20231123,113800,2453818890,8150,8150,8150,8150,151
|
|
20231123,113700,2452588240,8150,8160,8160,8150,1054
|
|
20231123,113600,2443987950,8160,8160,8160,8160,6
|
|
20231123,113500,2443938990,8160,8160,8160,8160,0
|
|
20231123,113400,2443938990,8160,8160,8160,8160,219
|
|
20231123,113300,2442151950,8160,8160,8160,8150,71
|
|
20231123,113200,2441573250,8160,8160,8160,8160,2
|
|
20231123,113100,2441556930,8150,8150,8150,8140,251
|
|
20231123,113000,2439511350,8150,8160,8160,8150,49
|
|
20231123,112900,2439111690,8150,8150,8150,8150,156
|
|
20231123,112800,2437840290,8150,8150,8150,8150,1070
|
|
20231123,112700,2429119790,8150,8160,8160,8150,1383
|
|
20231123,112600,2417834660,8160,8160,8160,8160,0
|
|
20231123,112500,2417834660,8160,8160,8170,8160,410
|
|
20231123,112400,2414488980,8170,8170,8170,8160,1213
|
|
20231123,112300,2404590200,8170,8170,8180,8160,655
|
|
20231123,112200,2399234050,8180,8160,8180,8160,2364
|
|
20231123,112100,2379930620,8160,8150,8160,8140,386
|
|
20231123,112000,2376784720,8150,8150,8150,8140,122
|
|
20231123,111900,2375791420,8150,8150,8150,8150,1
|
|
20231123,111800,2375783270,8150,8150,8150,8150,74
|
|
20231123,111700,2375180170,8140,8140,8140,8140,14
|
|
20231123,111600,2375066210,8140,8150,8150,8140,67
|
|
20231123,111500,2374520700,8150,8140,8150,8140,152
|
|
20231123,111400,2373281910,8140,8140,8140,8140,1
|
|
20231123,111300,2373273770,8150,8150,8150,8130,16
|
|
20231123,111200,2373143390,8150,8130,8150,8130,211
|
|
20231123,111100,2371424630,8130,8130,8150,8130,5
|
|
20231123,111000,2371383920,8130,8140,8140,8130,55
|
|
20231123,110900,2370936240,8130,8130,8150,8130,1581
|
|
20231123,110800,2358067130,8150,8130,8150,8120,935
|
|
20231123,110700,2350460510,8130,8130,8130,8130,698
|
|
20231123,110600,2344785770,8130,8130,8130,8120,1979
|
|
20231123,110500,2328697480,8140,8140,8150,8130,206
|
|
20231123,110400,2327020750,8140,8140,8140,8140,297
|
|
20231123,110300,2324603170,8130,8130,8130,8130,3
|
|
20231123,110200,2324578780,8130,8140,8140,8130,138
|
|
20231123,110100,2323455510,8140,8130,8140,8130,240
|
|
20231123,110000,2321502420,8130,8130,8140,8130,9
|
|
20231123,105900,2321429240,8140,8130,8140,8130,945
|
|
20231123,105800,2313738830,8120,8120,8130,8120,759
|
|
20231123,105700,2307568870,8120,8120,8120,8120,328
|
|
20231123,105600,2304905510,8120,8120,8120,8120,135
|
|
20231123,105500,2303809310,8110,8100,8110,8100,866
|
|
20231123,105400,2296793130,8100,8100,8100,8100,102
|
|
20231123,105300,2295966930,8100,8080,8100,8080,149
|
|
20231123,105200,2294762370,8070,8070,8070,8070,190
|
|
20231123,105100,2293229070,8070,8090,8090,8070,210
|
|
20231123,105000,2291534170,8090,8090,8090,8090,20
|
|
20231123,104900,2291372370,8090,8080,8090,8070,46
|
|
20231123,104800,2291001080,8080,8080,8080,8080,99
|
|
20231123,104700,2290201160,8080,8080,8080,8070,151
|
|
20231123,104600,2288982080,8080,8070,8080,8060,554
|
|
20231123,104500,2284510330,8080,8080,8080,8080,10
|
|
20231123,104400,2284429530,8070,8080,8080,8070,177
|
|
20231123,104300,2283000430,8080,8080,8080,8080,20
|
|
20231123,104200,2282838830,8090,8080,8090,8080,19
|
|
20231123,104100,2282685290,8080,8090,8090,8080,115
|
|
20231123,104000,2281755000,8090,8080,8090,8080,142
|
|
20231123,103900,2280607630,8080,8070,8080,8070,9
|
|
20231123,103800,2280534990,8060,8070,8070,8060,53
|
|
20231123,103700,2280107400,8060,8070,8070,8060,562
|
|
20231123,103600,2275573540,8070,8070,8070,8070,0
|
|
20231123,103500,2275573540,8070,8080,8080,8070,492
|
|
20231123,103400,2271602310,8080,8080,8080,8080,191
|
|
20231123,103300,2270059030,8080,8090,8090,8080,1049
|
|
20231123,103200,2261582620,8080,8090,8090,8080,180
|
|
20231123,103100,2260127220,8090,8080,8090,8080,131
|
|
20231123,103000,2259067880,8090,8090,8090,8090,1
|
|
20231123,102900,2259059790,8090,8100,8100,8090,634
|
|
20231123,102800,2253930690,8090,8090,8090,8090,240
|
|
20231123,102700,2251989090,8100,8120,8120,8100,279
|
|
20231123,102600,2249729130,8120,8110,8120,8110,337
|
|
20231123,102500,2246996050,8110,8100,8110,8100,558
|
|
20231123,102400,2242473090,8100,8090,8100,8090,194
|
|
20231123,102300,2240903080,8090,8090,8090,8090,3
|
|
20231123,102200,2240878810,8080,8080,8080,8080,114
|
|
20231123,102100,2239957690,8080,8080,8090,8080,75
|
|
20231123,102000,2239351640,8080,8080,8090,8080,15
|
|
20231123,101900,2239230340,8090,8080,8090,8080,10
|
|
20231123,101800,2239149510,8080,8080,8080,8070,295
|
|
20231123,101700,2236766160,8070,8070,8070,8070,218
|
|
20231123,101600,2235006900,8070,8080,8080,8070,69
|
|
20231123,101500,2234449780,8080,8080,8080,8080,4
|
|
20231123,101400,2234417460,8070,8080,8080,8070,717
|
|
20231123,101300,2228631170,8080,8090,8090,8080,1278
|
|
20231123,101200,2218299080,8090,8100,8100,8090,150
|
|
20231123,101100,2217084580,8100,8100,8110,8100,376
|
|
20231123,101000,2214037510,8100,8100,8110,8100,141
|
|
20231123,100900,2212895110,8090,8090,8090,8090,91
|
|
20231123,100800,2212158920,8090,8100,8100,8090,1092
|
|
20231123,100700,2203316090,8110,8100,8110,8090,1304
|
|
20231123,100600,2192753670,8100,8090,8100,8090,2428
|
|
20231123,100500,2173107690,8090,8090,8110,8090,3453
|
|
20231123,100400,2145149260,8090,8070,8090,8070,2393
|
|
20231123,100300,2125813710,8070,8060,8070,8060,562
|
|
20231123,100200,2121283950,8050,8030,8050,8030,1540
|
|
20231123,100100,2108896550,8030,8040,8040,8030,1311
|
|
20231123,100000,2098362660,8040,8050,8050,8040,53
|
|
20231123,095900,2097936530,8050,8050,8050,8050,11
|
|
20231123,095800,2097847980,8050,8050,8050,8040,463
|
|
20231123,095700,2094123080,8050,8030,8050,8030,692
|
|
20231123,095600,2088562100,8030,8040,8040,8030,144
|
|
20231123,095500,2087405650,8020,8030,8040,8020,1124
|
|
20231123,095400,2078378050,8010,8010,8010,8010,2
|
|
20231123,095300,2078362030,8010,8010,8010,8010,1468
|
|
20231123,095200,2066603350,8000,8000,8010,8000,961
|
|
20231123,095100,2058915160,8000,8020,8020,8000,3916
|
|
20231123,095000,2027564160,8020,8040,8040,8020,364
|
|
20231123,094900,2024643840,8030,8020,8030,8010,281
|
|
20231123,094800,2022388560,8020,8020,8030,8020,311
|
|
20231123,094700,2019893330,8020,8010,8020,8000,3035
|
|
20231123,094600,1995581380,8010,8020,8020,7990,677
|
|
20231123,094500,1990167480,7990,8000,8020,7990,5175
|
|
20231123,094400,1948818200,8000,8020,8020,8000,4206
|
|
20231123,094300,1915164920,8010,8020,8020,8010,245
|
|
20231123,094200,1913200700,8020,8040,8040,8010,4276
|
|
20231123,094100,1878897460,8030,8020,8030,8020,1334
|
|
20231123,094000,1868187700,8020,8020,8020,8020,0
|
|
20231123,093900,1868187700,8020,8030,8030,8020,101
|
|
20231123,093800,1867377030,8030,8020,8030,8000,2144
|
|
20231123,093700,1850222240,8020,8020,8020,8000,4569
|
|
20231123,093600,1813642750,8020,8020,8020,8020,1177
|
|
20231123,093500,1804203210,8020,8030,8030,8020,336
|
|
20231123,093400,1801507510,8030,8030,8030,8010,1591
|
|
20231123,093300,1788753020,8030,8020,8040,8020,756
|
|
20231123,093200,1782678430,8020,7980,8020,7980,4358
|
|
20231123,093100,1747819250,7980,8010,8020,7980,5409
|
|
20231123,093000,1704573090,8010,8010,8010,8010,48
|
|
20231123,092900,1704188610,8000,8010,8010,8000,245
|
|
20231123,092800,1702227610,8010,8010,8010,8000,2261
|
|
20231123,092700,1684128110,8010,8000,8050,7970,2191
|
|
20231123,092600,1666566220,8010,8040,8040,7980,3532
|
|
20231123,092500,1638294570,8040,8020,8060,8010,1730
|
|
20231123,092400,1624385820,8000,8000,8070,8000,1503
|
|
20231123,092300,1612321790,8010,8020,8030,8000,1608
|
|
20231123,092200,1599433420,8020,7970,8030,7970,7967
|
|
20231123,092100,1535790500,7960,7940,7960,7930,1067
|
|
20231123,092000,1527312290,7930,7890,7930,7890,1989
|
|
20231123,091900,1511574990,7880,7910,7920,7880,9901
|
|
20231123,091800,1433397480,7920,7940,7940,7910,4461
|
|
20231123,091700,1398061630,7940,7960,7960,7940,1583
|
|
20231123,091600,1385470930,7960,7910,7980,7910,3988
|
|
20231123,091500,1353776700,7900,7910,7930,7900,6381
|
|
20231123,091400,1303336410,7910,7920,7920,7900,1599
|
|
20231123,091300,1290687720,7920,7930,7950,7890,3282
|
|
20231123,091200,1264698190,7930,7930,7950,7910,2841
|
|
20231123,091100,1242178160,7930,7940,7950,7920,2298
|
|
20231123,091000,1223932170,7950,7890,7950,7890,4907
|
|
20231123,090900,1185193980,7900,7930,7930,7890,4505
|
|
20231123,090800,1149581740,7930,7920,7960,7900,10992
|
|
20231123,090700,1062491650,7930,7950,7950,7910,4260
|
|
20231123,090600,1028753670,7960,7950,7980,7940,15466
|
|
20231123,090500,905742600,7960,7940,7990,7940,6197
|
|
20231123,090400,856403280,7930,7820,7930,7810,9820
|
|
20231123,090300,779298310,7830,7930,7930,7820,23152
|
|
20231123,090200,596755030,7930,8000,8000,7920,11820
|
|
20231123,090100,502834460,8000,8010,8040,7960,28967
|
|
20231123,090000,271415330,8010,8120,8120,7980,33615
|