597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,185400,615136570,7550,7550,7550,7550,1896
|
|
20231124,185300,615136570,7550,7550,7550,7550,0
|
|
20231124,185200,615136570,7550,7550,7550,7550,0
|
|
20231124,185100,615136570,7550,7550,7550,7550,0
|
|
20231124,185000,615136570,7550,7550,7550,7550,0
|
|
20231124,184900,615136570,7550,7550,7550,7550,0
|
|
20231124,184800,615136570,7550,7550,7550,7550,0
|
|
20231124,184700,615136570,7550,7550,7550,7550,0
|
|
20231124,184600,615136570,7550,7550,7550,7550,0
|
|
20231124,184500,615136570,7550,7550,7550,7550,0
|
|
20231124,184400,615136570,7550,7550,7550,7550,0
|
|
20231124,184300,615136570,7550,7550,7550,7550,0
|
|
20231124,184200,615136570,7550,7550,7550,7550,0
|
|
20231124,184100,615136570,7550,7550,7550,7550,0
|
|
20231124,184000,615136570,7550,7550,7550,7550,0
|
|
20231124,183900,615136570,7550,7550,7550,7550,0
|
|
20231124,183800,615136570,7550,7550,7550,7550,0
|
|
20231124,183700,615136570,7550,7550,7550,7550,0
|
|
20231124,183600,615136570,7550,7550,7550,7550,0
|
|
20231124,183500,615136570,7550,7550,7550,7550,0
|
|
20231124,183400,615136570,7550,7550,7550,7550,0
|
|
20231124,183300,615136570,7550,7550,7550,7550,0
|
|
20231124,183200,615136570,7550,7550,7550,7550,0
|
|
20231124,183100,615136570,7550,7550,7550,7550,0
|
|
20231124,183000,615136570,7550,7550,7550,7550,0
|
|
20231124,182900,615136570,7550,7550,7550,7550,0
|
|
20231124,182800,615136570,7550,7550,7550,7550,0
|
|
20231124,182700,615136570,7550,7550,7550,7550,0
|
|
20231124,182600,615136570,7550,7550,7550,7550,0
|
|
20231124,182500,615136570,7550,7550,7550,7550,0
|
|
20231124,182400,615136570,7550,7550,7550,7550,1896
|
|
20231124,182300,615136570,7550,7550,7550,7550,0
|
|
20231124,182200,615136570,7550,7550,7550,7550,0
|
|
20231124,182100,615136570,7550,7550,7550,7550,0
|
|
20231124,182000,615136570,7550,7550,7550,7550,0
|
|
20231124,181900,615136570,7550,7550,7550,7550,0
|
|
20231124,181800,615136570,7550,7550,7550,7550,0
|
|
20231124,181700,615136570,7550,7550,7550,7550,0
|
|
20231124,181600,615136570,7550,7550,7550,7550,0
|
|
20231124,181500,615136570,7550,7550,7550,7550,0
|
|
20231124,181400,615136570,7550,7550,7550,7550,0
|
|
20231124,181300,615136570,7550,7550,7550,7550,0
|
|
20231124,181200,615136570,7550,7550,7550,7550,0
|
|
20231124,181100,615136570,7550,7550,7550,7550,0
|
|
20231124,181000,615136570,7550,7550,7550,7550,0
|
|
20231124,180900,615136570,7550,7550,7550,7550,0
|
|
20231124,180800,615136570,7550,7550,7550,7550,0
|
|
20231124,180700,615136570,7550,7550,7550,7550,0
|
|
20231124,180600,615136570,7550,7550,7550,7550,0
|
|
20231124,180500,615136570,7550,7550,7550,7550,0
|
|
20231124,180400,615136570,7550,7550,7550,7550,0
|
|
20231124,180300,615136570,7550,7550,7550,7550,0
|
|
20231124,180200,615136570,7550,7550,7550,7550,0
|
|
20231124,180100,615136570,7550,7550,7550,7550,0
|
|
20231124,180000,615136570,7550,7550,7550,7550,0
|
|
20231124,175900,615136570,7550,7550,7550,7550,0
|
|
20231124,175800,615136570,7550,7550,7550,7550,0
|
|
20231124,175700,615136570,7550,7550,7550,7550,0
|
|
20231124,175600,615136570,7550,7550,7550,7550,0
|
|
20231124,175500,615136570,7550,7550,7550,7550,0
|
|
20231124,175400,615136570,7550,7550,7550,7550,1896
|
|
20231124,175300,615136570,7550,7550,7550,7550,0
|
|
20231124,175200,615136570,7550,7550,7550,7550,0
|
|
20231124,175100,615136570,7550,7550,7550,7550,0
|
|
20231124,175000,615136570,7550,7550,7550,7550,0
|
|
20231124,174900,615136570,7550,7550,7550,7550,0
|
|
20231124,174800,615136570,7550,7550,7550,7550,0
|
|
20231124,174700,615136570,7550,7550,7550,7550,0
|
|
20231124,174600,615136570,7550,7550,7550,7550,0
|
|
20231124,174500,615136570,7550,7550,7550,7550,0
|
|
20231124,174400,615136570,7550,7550,7550,7550,0
|
|
20231124,174300,615136570,7550,7550,7550,7550,0
|
|
20231124,174200,615136570,7550,7550,7550,7550,0
|
|
20231124,174100,615136570,7550,7550,7550,7550,0
|
|
20231124,174000,615136570,7550,7550,7550,7550,0
|
|
20231124,173900,615136570,7550,7550,7550,7550,0
|
|
20231124,173800,615136570,7550,7550,7550,7550,0
|
|
20231124,173700,615136570,7550,7550,7550,7550,0
|
|
20231124,173600,615136570,7550,7550,7550,7550,0
|
|
20231124,173500,615136570,7550,7550,7550,7550,0
|
|
20231124,173400,615136570,7550,7550,7550,7550,0
|
|
20231124,173300,615136570,7550,7550,7550,7550,0
|
|
20231124,173200,615136570,7550,7550,7550,7550,0
|
|
20231124,173100,615136570,7550,7550,7550,7550,0
|
|
20231124,173000,615136570,7550,7550,7550,7550,0
|
|
20231124,172900,615136570,7550,7550,7550,7550,0
|
|
20231124,172800,615136570,7550,7550,7550,7550,0
|
|
20231124,172700,615136570,7550,7550,7550,7550,0
|
|
20231124,172600,615136570,7550,7550,7550,7550,0
|
|
20231124,172500,615136570,7550,7550,7550,7550,0
|
|
20231124,172400,615136570,7550,7550,7550,7550,1896
|
|
20231124,172300,615136570,7550,7550,7550,7550,0
|
|
20231124,172200,615136570,7550,7550,7550,7550,0
|
|
20231124,172100,615136570,7550,7550,7550,7550,0
|
|
20231124,172000,615136570,7550,7550,7550,7550,0
|
|
20231124,171900,615136570,7550,7550,7550,7550,0
|
|
20231124,171800,615136570,7550,7550,7550,7550,0
|
|
20231124,171700,615136570,7550,7550,7550,7550,0
|
|
20231124,171600,615136570,7550,7550,7550,7550,0
|
|
20231124,171500,615136570,7550,7550,7550,7550,0
|
|
20231124,171400,615136570,7550,7550,7550,7550,0
|
|
20231124,171300,615136570,7550,7550,7550,7550,0
|
|
20231124,171200,615136570,7550,7550,7550,7550,0
|
|
20231124,171100,615136570,7550,7550,7550,7550,0
|
|
20231124,171000,615136570,7550,7550,7550,7550,0
|
|
20231124,170900,615136570,7550,7550,7550,7550,0
|
|
20231124,170800,615136570,7550,7550,7550,7550,0
|
|
20231124,170700,615136570,7550,7550,7550,7550,0
|
|
20231124,170600,615136570,7550,7550,7550,7550,0
|
|
20231124,170500,615136570,7550,7550,7550,7550,0
|
|
20231124,170400,615136570,7550,7550,7550,7550,0
|
|
20231124,170300,615136570,7550,7550,7550,7550,0
|
|
20231124,170200,615136570,7550,7550,7550,7550,0
|
|
20231124,170100,615136570,7550,7550,7550,7550,0
|
|
20231124,170000,615136570,7550,7550,7550,7550,0
|
|
20231124,165900,615136570,7550,7550,7550,7550,0
|
|
20231124,165800,615136570,7550,7550,7550,7550,0
|
|
20231124,165700,615136570,7550,7550,7550,7550,0
|
|
20231124,165600,615136570,7550,7550,7550,7550,0
|
|
20231124,165500,615136570,7550,7550,7550,7550,0
|
|
20231124,165400,615136570,7550,7550,7550,7550,1896
|
|
20231124,165300,615136570,7550,7550,7550,7550,0
|
|
20231124,165200,615136570,7550,7550,7550,7550,0
|
|
20231124,165100,615136570,7550,7550,7550,7550,0
|
|
20231124,165000,615136570,7550,7550,7550,7550,0
|
|
20231124,164900,615136570,7550,7550,7550,7550,0
|
|
20231124,164800,615136570,7550,7550,7550,7550,0
|
|
20231124,164700,615136570,7550,7550,7550,7550,0
|
|
20231124,164600,615136570,7550,7550,7550,7550,0
|
|
20231124,164500,615136570,7550,7550,7550,7550,0
|
|
20231124,164400,615136570,7550,7550,7550,7550,0
|
|
20231124,164300,615136570,7550,7550,7550,7550,0
|
|
20231124,164200,615136570,7550,7550,7550,7550,0
|
|
20231124,164100,615136570,7550,7550,7550,7550,0
|
|
20231124,164000,615136570,7550,7550,7550,7550,0
|
|
20231124,163900,615136570,7550,7550,7550,7550,0
|
|
20231124,163800,615136570,7550,7550,7550,7550,0
|
|
20231124,163700,615136570,7550,7550,7550,7550,0
|
|
20231124,163600,615136570,7550,7550,7550,7550,0
|
|
20231124,163500,615136570,7550,7550,7550,7550,0
|
|
20231124,163400,615136570,7550,7550,7550,7550,0
|
|
20231124,163300,615136570,7550,7550,7550,7550,0
|
|
20231124,163200,615136570,7550,7550,7550,7550,0
|
|
20231124,163100,615136570,7550,7550,7550,7550,0
|
|
20231124,163000,615136570,7550,7550,7550,7550,0
|
|
20231124,162900,615136570,7550,7550,7550,7550,0
|
|
20231124,162800,615136570,7550,7550,7550,7550,0
|
|
20231124,162700,615136570,7550,7550,7550,7550,0
|
|
20231124,162600,615136570,7550,7550,7550,7550,0
|
|
20231124,162500,615136570,7550,7550,7550,7550,0
|
|
20231124,162400,615136570,7550,7550,7550,7550,1896
|
|
20231124,162300,615136570,7550,7550,7550,7550,0
|
|
20231124,162200,615136570,7550,7550,7550,7550,0
|
|
20231124,162100,615136570,7550,7550,7550,7550,0
|
|
20231124,162000,615136570,7550,7550,7550,7550,0
|
|
20231124,161900,615136570,7550,7550,7550,7550,0
|
|
20231124,161800,615136570,7550,7550,7550,7550,0
|
|
20231124,161700,615136570,7550,7550,7550,7550,0
|
|
20231124,161600,615136570,7550,7550,7550,7550,0
|
|
20231124,161500,615136570,7550,7550,7550,7550,0
|
|
20231124,161400,615136570,7550,7550,7550,7550,0
|
|
20231124,161300,615136570,7550,7550,7550,7550,0
|
|
20231124,161200,615136570,7550,7550,7550,7550,0
|
|
20231124,161100,615136570,7550,7550,7550,7550,0
|
|
20231124,161000,615136570,7550,7550,7550,7550,0
|
|
20231124,160900,615136570,7550,7550,7550,7550,0
|
|
20231124,160800,615136570,7550,7550,7550,7550,0
|
|
20231124,160700,615136570,7550,7550,7550,7550,0
|
|
20231124,160600,615136570,7550,7550,7550,7550,0
|
|
20231124,160500,615136570,7550,7550,7550,7550,0
|
|
20231124,160400,615136570,7550,7550,7550,7550,0
|
|
20231124,160300,615136570,7550,7550,7550,7550,0
|
|
20231124,160200,615136570,7550,7550,7550,7550,0
|
|
20231124,160100,615136570,7550,7550,7550,7550,0
|
|
20231124,160000,615136570,7550,7550,7550,7550,0
|
|
20231124,155900,615136570,7550,7550,7550,7550,0
|
|
20231124,155800,615136570,7550,7550,7550,7550,0
|
|
20231124,155700,615136570,7550,7550,7550,7550,0
|
|
20231124,155600,615136570,7550,7550,7550,7550,0
|
|
20231124,155500,615136570,7550,7550,7550,7550,0
|
|
20231124,155400,615136570,7550,7550,7550,7550,1896
|
|
20231124,155300,615136570,7550,7550,7550,7550,0
|
|
20231124,155200,615136570,7550,7550,7550,7550,0
|
|
20231124,155100,615136570,7550,7550,7550,7550,0
|
|
20231124,155000,615136570,7550,7550,7550,7550,0
|
|
20231124,154900,615136570,7550,7550,7550,7550,0
|
|
20231124,154800,615136570,7550,7550,7550,7550,0
|
|
20231124,154700,615136570,7550,7550,7550,7550,0
|
|
20231124,154600,615136570,7550,7550,7550,7550,0
|
|
20231124,154500,615136570,7550,7550,7550,7550,0
|
|
20231124,154400,615136570,7550,7550,7550,7550,0
|
|
20231124,154300,615136570,7550,7550,7550,7550,0
|
|
20231124,154200,615136570,7550,7550,7550,7550,0
|
|
20231124,154100,615136570,7550,7550,7550,7550,0
|
|
20231124,154000,615136570,7550,7550,7550,7550,0
|
|
20231124,153900,615136570,7550,7550,7550,7550,0
|
|
20231124,153800,615136570,7550,7550,7550,7550,0
|
|
20231124,153700,615136570,7550,7550,7550,7550,0
|
|
20231124,153600,615136570,7550,7550,7550,7550,0
|
|
20231124,153500,615136570,7550,7550,7550,7550,0
|
|
20231124,153400,615136570,7550,7550,7550,7550,0
|
|
20231124,153300,615136570,7550,7550,7550,7550,0
|
|
20231124,153200,615136570,7550,7550,7550,7550,0
|
|
20231124,153100,615136570,7550,7550,7550,7550,0
|
|
20231124,153000,615136570,7550,7550,7550,7550,1896
|
|
20231124,152900,600821770,7550,7550,7550,7550,0
|
|
20231124,152800,600821770,7550,7550,7550,7550,0
|
|
20231124,152700,600821770,7550,7550,7550,7550,0
|
|
20231124,152600,600821770,7550,7550,7550,7550,0
|
|
20231124,152500,600821770,7550,7550,7550,7550,0
|
|
20231124,152400,600821770,7550,7550,7550,7550,0
|
|
20231124,152300,600821770,7550,7550,7550,7550,0
|
|
20231124,152200,600821770,7550,7550,7550,7550,0
|
|
20231124,152100,600821770,7550,7550,7550,7550,0
|
|
20231124,152000,600821770,7550,7550,7550,7550,0
|
|
20231124,151900,600821770,7550,7590,7590,7530,1448
|
|
20231124,151800,589891980,7560,7550,7590,7550,1118
|
|
20231124,151700,581418990,7540,7590,7590,7540,1239
|
|
20231124,151600,572071340,7590,7570,7590,7570,39
|
|
20231124,151500,571776090,7570,7590,7590,7570,260
|
|
20231124,151400,569806260,7600,7580,7600,7570,1608
|
|
20231124,151300,557586970,7570,7610,7610,7570,1252
|
|
20231124,151200,548100010,7600,7560,7600,7560,2239
|
|
20231124,151100,531119940,7550,7550,7560,7550,344
|
|
20231124,151000,528522710,7550,7550,7550,7550,2
|
|
20231124,150900,528507610,7550,7550,7550,7550,32
|
|
20231124,150800,528266010,7550,7550,7550,7550,50
|
|
20231124,150700,527888510,7560,7530,7560,7530,164
|
|
20231124,150600,526651850,7570,7540,7570,7540,2050
|
|
20231124,150500,511164870,7540,7540,7540,7520,204
|
|
20231124,150400,509629980,7520,7520,7520,7520,115
|
|
20231124,150300,508765180,7520,7540,7540,7520,68
|
|
20231124,150200,508252480,7520,7520,7520,7520,10
|
|
20231124,150100,508177280,7550,7510,7550,7510,145
|
|
20231124,150000,507086030,7510,7510,7510,7500,197
|
|
20231124,145900,505607130,7510,7530,7540,7510,2559
|
|
20231124,145800,486349070,7520,7560,7560,7520,445
|
|
20231124,145700,482995750,7560,7560,7560,7530,1064
|
|
20231124,145600,474969710,7540,7540,7570,7540,359
|
|
20231124,145500,472261270,7540,7570,7570,7540,2296
|
|
20231124,145400,454894150,7570,7570,7580,7530,1902
|
|
20231124,145300,440503940,7570,7450,7570,7450,4640
|
|
20231124,145200,405705990,7450,7450,7450,7450,0
|
|
20231124,145100,405705990,7450,7450,7450,7450,4
|
|
20231124,145000,405676190,7460,7460,7460,7460,6
|
|
20231124,144900,405631430,7460,7450,7460,7450,2
|
|
20231124,144800,405616520,7450,7440,7450,7440,64
|
|
20231124,144700,405140210,7440,7440,7440,7440,0
|
|
20231124,144600,405140210,7440,7440,7440,7440,0
|
|
20231124,144500,405140210,7440,7440,7440,7440,1
|
|
20231124,144400,405132770,7450,7450,7450,7450,0
|
|
20231124,144300,405132770,7450,7450,7450,7450,0
|
|
20231124,144200,405132770,7450,7450,7450,7450,0
|
|
20231124,144100,405132770,7450,7450,7450,7450,0
|
|
20231124,144000,405132770,7450,7450,7450,7450,1
|
|
20231124,143900,405125320,7410,7410,7410,7410,0
|
|
20231124,143800,405125320,7410,7410,7410,7410,0
|
|
20231124,143700,405125320,7410,7410,7410,7410,0
|
|
20231124,143600,405125320,7410,7430,7430,7410,585
|
|
20231124,143500,400788010,7430,7430,7430,7430,506
|
|
20231124,143400,397028430,7430,7430,7430,7430,22
|
|
20231124,143300,396864970,7410,7410,7410,7410,0
|
|
20231124,143200,396864970,7410,7410,7410,7410,0
|
|
20231124,143100,396864970,7410,7440,7440,7410,1100
|
|
20231124,143000,388702330,7430,7430,7430,7430,0
|
|
20231124,142900,388702330,7430,7430,7430,7430,0
|
|
20231124,142800,388702330,7430,7430,7430,7430,0
|
|
20231124,142700,388702330,7430,7430,7430,7430,0
|
|
20231124,142600,388702330,7430,7430,7430,7430,0
|
|
20231124,142500,388702330,7430,7430,7430,7430,0
|
|
20231124,142400,388702330,7430,7430,7430,7430,0
|
|
20231124,142300,388702330,7430,7430,7430,7430,31
|
|
20231124,142200,388472000,7440,7440,7440,7440,14
|
|
20231124,142100,388367840,7450,7450,7450,7450,0
|
|
20231124,142000,388367840,7450,7450,7450,7450,5
|
|
20231124,141900,388330590,7460,7460,7460,7460,0
|
|
20231124,141800,388330590,7460,7460,7460,7460,5
|
|
20231124,141700,388293290,7460,7460,7460,7460,0
|
|
20231124,141600,388293290,7460,7460,7460,7460,70
|
|
20231124,141500,387771090,7460,7460,7460,7460,0
|
|
20231124,141400,387771090,7460,7450,7460,7450,669
|
|
20231124,141300,382782030,7440,7440,7440,7440,0
|
|
20231124,141200,382782030,7440,7440,7440,7440,0
|
|
20231124,141100,382782030,7440,7440,7440,7440,0
|
|
20231124,141000,382782030,7440,7440,7440,7440,0
|
|
20231124,140900,382782030,7440,7440,7440,7440,0
|
|
20231124,140800,382782030,7440,7440,7440,7440,0
|
|
20231124,140700,382782030,7440,7440,7440,7440,50
|
|
20231124,140600,382410030,7440,7440,7440,7440,0
|
|
20231124,140500,382410030,7440,7440,7440,7440,0
|
|
20231124,140400,382410030,7440,7440,7440,7440,0
|
|
20231124,140300,382410030,7440,7440,7440,7440,0
|
|
20231124,140200,382410030,7440,7440,7440,7440,884
|
|
20231124,140100,375833070,7460,7460,7460,7460,0
|
|
20231124,140000,375833070,7460,7450,7460,7440,463
|
|
20231124,135900,372383070,7450,7450,7450,7450,273
|
|
20231124,135800,370349220,7460,7460,7460,7460,992
|
|
20231124,135700,362948900,7470,7470,7470,7470,156
|
|
20231124,135600,361783580,7480,7480,7480,7480,0
|
|
20231124,135500,361783580,7480,7480,7480,7480,0
|
|
20231124,135400,361783580,7480,7480,7480,7480,0
|
|
20231124,135300,361783580,7480,7480,7480,7480,15
|
|
20231124,135200,361671380,7470,7470,7470,7470,0
|
|
20231124,135100,361671380,7470,7470,7470,7470,10
|
|
20231124,135000,361596680,7470,7470,7490,7470,394
|
|
20231124,134900,358650360,7470,7470,7470,7470,0
|
|
20231124,134800,358650360,7470,7470,7470,7470,43
|
|
20231124,134700,358329150,7470,7480,7480,7470,1052
|
|
20231124,134600,350465430,7530,7530,7530,7530,0
|
|
20231124,134500,350465430,7530,7530,7530,7530,107
|
|
20231124,134400,349659720,7530,7530,7530,7530,130
|
|
20231124,134300,348680820,7530,7480,7530,7480,103
|
|
20231124,134200,347910230,7540,7520,7540,7520,20
|
|
20231124,134100,347759620,7510,7500,7510,7500,1071
|
|
20231124,134000,339722110,7500,7500,7500,7500,0
|
|
20231124,133900,339722110,7500,7500,7500,7500,0
|
|
20231124,133800,339722110,7500,7500,7500,7500,0
|
|
20231124,133700,339722110,7500,7500,7500,7500,8
|
|
20231124,133600,339662110,7470,7470,7470,7470,0
|
|
20231124,133500,339662110,7470,7500,7500,7470,136
|
|
20231124,133400,338646130,7470,7470,7470,7470,0
|
|
20231124,133300,338646130,7470,7470,7470,7470,16
|
|
20231124,133200,338526610,7470,7470,7470,7470,127
|
|
20231124,133100,337577920,7500,7500,7500,7500,0
|
|
20231124,133000,337577920,7500,7470,7500,7470,6
|
|
20231124,132900,337533040,7460,7470,7500,7460,145
|
|
20231124,132800,336445780,7460,7460,7460,7460,7
|
|
20231124,132700,336393560,7460,7470,7470,7460,55
|
|
20231124,132600,335983210,7500,7500,7500,7500,0
|
|
20231124,132500,335983210,7500,7500,7500,7500,71
|
|
20231124,132400,335450710,7500,7500,7500,7500,1
|
|
20231124,132300,335443210,7500,7500,7530,7500,671
|
|
20231124,132200,330410680,7500,7500,7500,7500,0
|
|
20231124,132100,330410680,7500,7500,7500,7500,7
|
|
20231124,132000,330358180,7550,7550,7550,7550,0
|
|
20231124,131900,330358180,7550,7500,7550,7500,3
|
|
20231124,131800,330335580,7500,7520,7520,7500,86
|
|
20231124,131700,329688940,7570,7570,7570,7570,5
|
|
20231124,131600,329651090,7580,7580,7580,7580,0
|
|
20231124,131500,329651090,7580,7540,7580,7540,1532
|
|
20231124,131400,318084220,7550,7520,7550,7520,3590
|
|
20231124,131300,291045310,7520,7500,7520,7500,117
|
|
20231124,131200,290167770,7520,7500,7520,7500,98
|
|
20231124,131100,289432730,7480,7480,7480,7480,1080
|
|
20231124,131000,281354330,7480,7480,7480,7480,0
|
|
20231124,130900,281354330,7480,7480,7480,7480,0
|
|
20231124,130800,281354330,7480,7500,7500,7480,399
|
|
20231124,130700,278362230,7520,7520,7520,7520,0
|
|
20231124,130600,278362230,7520,7520,7520,7520,0
|
|
20231124,130500,278362230,7520,7520,7520,7520,0
|
|
20231124,130400,278362230,7520,7530,7530,7470,932
|
|
20231124,130300,271352930,7500,7490,7530,7490,592
|
|
20231124,130200,266905190,7470,7450,7470,7450,522
|
|
20231124,130100,263015850,7450,7450,7450,7450,1
|
|
20231124,130000,263008400,7450,7450,7450,7450,292
|
|
20231124,125900,260833000,7510,7510,7510,7510,31
|
|
20231124,125800,260600190,7450,7490,7490,7450,124
|
|
20231124,125700,259673990,7520,7520,7520,7490,185
|
|
20231124,125600,258288250,7530,7490,7530,7490,502
|
|
20231124,125500,254528190,7500,7540,7540,7500,283
|
|
20231124,125400,252402870,7550,7490,7590,7490,2880
|
|
20231124,125300,230749090,7480,7480,7480,7480,21
|
|
20231124,125200,230592010,7480,7490,7490,7480,60
|
|
20231124,125100,230143200,7480,7430,7480,7430,1732
|
|
20231124,125000,217239300,7430,7390,7430,7390,1084
|
|
20231124,124900,209217150,7350,7350,7350,7350,5
|
|
20231124,124800,209180400,7350,7350,7350,7350,1
|
|
20231124,124700,209173050,7350,7350,7350,7350,0
|
|
20231124,124600,209173050,7350,7350,7350,7350,0
|
|
20231124,124500,209173050,7350,7350,7350,7350,0
|
|
20231124,124400,209173050,7350,7350,7350,7350,0
|
|
20231124,124300,209173050,7350,7350,7350,7350,0
|
|
20231124,124200,209173050,7350,7350,7350,7350,0
|
|
20231124,124100,209173050,7350,7350,7350,7350,1
|
|
20231124,124000,209165700,7390,7390,7390,7390,0
|
|
20231124,123900,209165700,7390,7390,7390,7390,0
|
|
20231124,123800,209165700,7390,7390,7390,7390,0
|
|
20231124,123700,209165700,7390,7390,7390,7390,0
|
|
20231124,123600,209165700,7390,7390,7390,7390,0
|
|
20231124,123500,209165700,7390,7390,7390,7390,0
|
|
20231124,123400,209165700,7390,7390,7390,7390,0
|
|
20231124,123300,209165700,7390,7380,7390,7380,300
|
|
20231124,123200,206948730,7380,7380,7380,7380,0
|
|
20231124,123100,206948730,7380,7380,7380,7380,24
|
|
20231124,123000,206771610,7380,7380,7380,7380,0
|
|
20231124,122900,206771610,7380,7380,7380,7380,0
|
|
20231124,122800,206771610,7380,7380,7380,7380,775
|
|
20231124,122700,201052110,7380,7380,7380,7380,0
|
|
20231124,122600,201052110,7380,7380,7380,7380,20
|
|
20231124,122500,200904510,7380,7380,7380,7380,0
|
|
20231124,122400,200904510,7380,7380,7380,7380,0
|
|
20231124,122300,200904510,7380,7380,7380,7380,0
|
|
20231124,122200,200904510,7380,7380,7380,7380,3
|
|
20231124,122100,200882370,7380,7380,7380,7380,0
|
|
20231124,122000,200882370,7380,7380,7380,7380,0
|
|
20231124,121900,200882370,7380,7380,7380,7380,0
|
|
20231124,121800,200882370,7380,7380,7380,7380,2
|
|
20231124,121700,200867610,7380,7380,7380,7380,0
|
|
20231124,121600,200867610,7380,7380,7380,7380,0
|
|
20231124,121500,200867610,7380,7380,7380,7380,65
|
|
20231124,121400,200387910,7350,7350,7350,7350,0
|
|
20231124,121300,200387910,7350,7350,7350,7350,0
|
|
20231124,121200,200387910,7350,7350,7350,7350,0
|
|
20231124,121100,200387910,7350,7350,7350,7350,0
|
|
20231124,121000,200387910,7350,7350,7350,7350,95
|
|
20231124,120900,199689660,7350,7350,7350,7350,0
|
|
20231124,120800,199689660,7350,7350,7350,7350,108
|
|
20231124,120700,198895860,7350,7350,7350,7350,0
|
|
20231124,120600,198895860,7350,7380,7380,7350,4
|
|
20231124,120500,198866370,7380,7380,7380,7380,0
|
|
20231124,120400,198866370,7380,7380,7380,7380,1
|
|
20231124,120300,198858990,7390,7390,7390,7390,3
|
|
20231124,120200,198836820,7390,7390,7390,7390,7
|
|
20231124,120100,198785090,7380,7380,7380,7380,6
|
|
20231124,120000,198740810,7380,7380,7380,7380,0
|
|
20231124,115900,198740810,7380,7380,7380,7380,0
|
|
20231124,115800,198740810,7380,7380,7380,7380,0
|
|
20231124,115700,198740810,7380,7350,7380,7350,1000
|
|
20231124,115600,191366720,7350,7350,7350,7350,40
|
|
20231124,115500,191072720,7350,7350,7350,7350,0
|
|
20231124,115400,191072720,7350,7350,7350,7350,0
|
|
20231124,115300,191072720,7350,7350,7350,7350,0
|
|
20231124,115200,191072720,7350,7350,7350,7350,0
|
|
20231124,115100,191072720,7350,7350,7350,7350,0
|
|
20231124,115000,191072720,7350,7350,7350,7350,0
|
|
20231124,114900,191072720,7350,7340,7350,7340,101
|
|
20231124,114800,190331370,7340,7340,7340,7340,120
|
|
20231124,114700,189450570,7300,7300,7300,7300,0
|
|
20231124,114600,189450570,7300,7300,7300,7300,0
|
|
20231124,114500,189450570,7300,7300,7300,7300,0
|
|
20231124,114400,189450570,7300,7300,7300,7300,0
|
|
20231124,114300,189450570,7300,7300,7300,7300,2
|
|
20231124,114200,189435970,7300,7300,7300,7300,1
|
|
20231124,114100,189428670,7290,7290,7290,7290,0
|
|
20231124,114000,189428670,7290,7290,7290,7290,0
|
|
20231124,113900,189428670,7290,7290,7290,7290,0
|
|
20231124,113800,189428670,7290,7290,7290,7290,0
|
|
20231124,113700,189428670,7290,7310,7310,7290,1610
|
|
20231124,113600,177678110,7340,7340,7340,7340,0
|
|
20231124,113500,177678110,7340,7340,7340,7340,0
|
|
20231124,113400,177678110,7340,7340,7340,7340,0
|
|
20231124,113300,177678110,7340,7340,7340,7340,0
|
|
20231124,113200,177678110,7340,7340,7340,7340,0
|
|
20231124,113100,177678110,7340,7340,7340,7340,4
|
|
20231124,113000,177648750,7340,7340,7340,7340,9
|
|
20231124,112900,177582690,7340,7340,7340,7340,0
|
|
20231124,112800,177582690,7340,7340,7340,7340,0
|
|
20231124,112700,177582690,7340,7340,7340,7340,0
|
|
20231124,112600,177582690,7340,7340,7340,7340,0
|
|
20231124,112500,177582690,7340,7340,7340,7340,0
|
|
20231124,112400,177582690,7340,7340,7340,7340,2
|
|
20231124,112300,177568010,7340,7340,7340,7340,0
|
|
20231124,112200,177568010,7340,7340,7340,7310,5
|
|
20231124,112100,177531340,7310,7310,7310,7310,1432
|
|
20231124,112000,167063420,7310,7310,7310,7310,0
|
|
20231124,111900,167063420,7310,7310,7310,7310,667
|
|
20231124,111800,162187650,7340,7340,7340,7340,0
|
|
20231124,111700,162187650,7340,7340,7340,7340,0
|
|
20231124,111600,162187650,7340,7340,7340,7340,1
|
|
20231124,111500,162180310,7310,7310,7310,7310,0
|
|
20231124,111400,162180310,7310,7310,7310,7310,0
|
|
20231124,111300,162180310,7310,7310,7310,7310,0
|
|
20231124,111200,162180310,7310,7310,7310,7310,0
|
|
20231124,111100,162180310,7310,7310,7310,7310,0
|
|
20231124,111000,162180310,7310,7370,7370,7310,2
|
|
20231124,110900,162165630,7360,7360,7360,7360,1000
|
|
20231124,110800,154805630,7340,7340,7340,7340,0
|
|
20231124,110700,154805630,7340,7340,7340,7340,0
|
|
20231124,110600,154805630,7340,7340,7340,7340,106
|
|
20231124,110500,154027590,7350,7350,7350,7350,0
|
|
20231124,110400,154027590,7350,7350,7350,7350,0
|
|
20231124,110300,154027590,7350,7350,7350,7350,0
|
|
20231124,110200,154027590,7350,7350,7350,7350,0
|
|
20231124,110100,154027590,7350,7350,7350,7350,0
|
|
20231124,110000,154027590,7350,7350,7350,7350,0
|
|
20231124,105900,154027590,7350,7350,7350,7350,51
|
|
20231124,105800,153652740,7350,7350,7350,7350,0
|
|
20231124,105700,153652740,7350,7350,7350,7350,0
|
|
20231124,105600,153652740,7350,7350,7350,7350,25
|
|
20231124,105500,153468990,7370,7370,7370,7370,0
|
|
20231124,105400,153468990,7370,7370,7370,7370,0
|
|
20231124,105300,153468990,7370,7370,7370,7370,0
|
|
20231124,105200,153468990,7370,7370,7370,7370,60
|
|
20231124,105100,153026790,7350,7350,7350,7350,0
|
|
20231124,105000,153026790,7350,7350,7350,7350,0
|
|
20231124,104900,153026790,7350,7350,7350,7350,10
|
|
20231124,104800,152953290,7350,7370,7370,7350,16
|
|
20231124,104700,152835390,7370,7370,7370,7370,0
|
|
20231124,104600,152835390,7370,7370,7370,7370,0
|
|
20231124,104500,152835390,7370,7370,7370,7370,2
|
|
20231124,104400,152820650,7370,7360,7370,7360,83
|
|
20231124,104300,152209750,7350,7350,7350,7350,0
|
|
20231124,104200,152209750,7350,7350,7350,7350,459
|
|
20231124,104100,148836100,7340,7340,7340,7340,1469
|
|
20231124,104000,138053640,7340,7340,7340,7340,0
|
|
20231124,103900,138053640,7340,7340,7340,7340,0
|
|
20231124,103800,138053640,7340,7330,7340,7330,18
|
|
20231124,103700,137921610,7330,7330,7330,7330,0
|
|
20231124,103600,137921610,7330,7330,7330,7330,7
|
|
20231124,103500,137870300,7340,7340,7340,7340,0
|
|
20231124,103400,137870300,7340,7340,7340,7340,0
|
|
20231124,103300,137870300,7340,7340,7340,7340,0
|
|
20231124,103200,137870300,7340,7340,7340,7340,0
|
|
20231124,103100,137870300,7340,7340,7340,7340,169
|
|
20231124,103000,136629840,7340,7340,7340,7340,0
|
|
20231124,102900,136629840,7340,7340,7340,7340,0
|
|
20231124,102800,136629840,7340,7340,7340,7340,0
|
|
20231124,102700,136629840,7340,7340,7340,7340,0
|
|
20231124,102600,136629840,7340,7340,7340,7340,0
|
|
20231124,102500,136629840,7340,7340,7340,7340,0
|
|
20231124,102400,136629840,7340,7340,7340,7340,0
|
|
20231124,102300,136629840,7340,7340,7340,7340,10
|
|
20231124,102200,136556440,7340,7340,7340,7340,1
|
|
20231124,102100,136549100,7300,7300,7300,7300,0
|
|
20231124,102000,136549100,7300,7300,7300,7300,3
|
|
20231124,101900,136527200,7340,7340,7340,7340,0
|
|
20231124,101800,136527200,7340,7330,7340,7330,4
|
|
20231124,101700,136497860,7320,7310,7320,7310,2
|
|
20231124,101600,136483230,7300,7300,7300,7300,25
|
|
20231124,101500,136300730,7290,7290,7290,7290,91
|
|
20231124,101400,135637340,7270,7270,7270,7270,0
|
|
20231124,101300,135637340,7270,7270,7270,7270,0
|
|
20231124,101200,135637340,7270,7270,7270,7270,0
|
|
20231124,101100,135637340,7270,7270,7270,7270,3600
|
|
20231124,101000,109465340,7270,7270,7270,7270,1400
|
|
20231124,100900,99287340,7280,7270,7280,7270,4775
|
|
20231124,100800,64526500,7270,7270,7270,7270,0
|
|
20231124,100700,64526500,7270,7270,7270,7270,0
|
|
20231124,100600,64526500,7270,7270,7270,7270,0
|
|
20231124,100500,64526500,7270,7270,7270,7270,1
|
|
20231124,100400,64519230,7280,7290,7290,7280,2961
|
|
20231124,100300,42952260,7320,7320,7320,7320,0
|
|
20231124,100200,42952260,7320,7320,7320,7320,3
|
|
20231124,100100,42930300,7330,7330,7330,7330,0
|
|
20231124,100000,42930300,7330,7330,7330,7330,0
|
|
20231124,095900,42930300,7330,7330,7330,7330,60
|
|
20231124,095800,42490500,7350,7350,7350,7350,0
|
|
20231124,095700,42490500,7350,7330,7350,7330,20
|
|
20231124,095600,42343690,7340,7300,7340,7290,82
|
|
20231124,095500,41744090,7290,7290,7290,7290,0
|
|
20231124,095400,41744090,7290,7290,7290,7290,0
|
|
20231124,095300,41744090,7290,7290,7290,7290,0
|
|
20231124,095200,41744090,7290,7290,7290,7290,0
|
|
20231124,095100,41744090,7290,7290,7290,7290,0
|
|
20231124,095000,41744090,7290,7290,7290,7290,0
|
|
20231124,094900,41744090,7290,7290,7290,7290,1
|
|
20231124,094800,41736800,7290,7290,7290,7290,0
|
|
20231124,094700,41736800,7290,7290,7290,7290,45
|
|
20231124,094600,41408750,7280,7290,7290,7280,8
|
|
20231124,094500,41350440,7290,7310,7310,7290,23
|
|
20231124,094400,41182680,7310,7300,7310,7300,3
|
|
20231124,094300,41160760,7290,7310,7310,7290,21
|
|
20231124,094200,41007270,7310,7310,7310,7310,13
|
|
20231124,094100,40912240,7320,7320,7320,7320,0
|
|
20231124,094000,40912240,7320,7290,7320,7290,173
|
|
20231124,093900,39650980,7280,7280,7280,7280,0
|
|
20231124,093800,39650980,7280,7280,7280,7280,0
|
|
20231124,093700,39650980,7280,7280,7280,7280,0
|
|
20231124,093600,39650980,7280,7280,7280,7280,100
|
|
20231124,093500,38922980,7290,7290,7290,7290,0
|
|
20231124,093400,38922980,7290,7290,7290,7290,5
|
|
20231124,093300,38886530,7290,7290,7290,7290,0
|
|
20231124,093200,38886530,7290,7270,7290,7270,17
|
|
20231124,093100,38762840,7270,7270,7270,7270,0
|
|
20231124,093000,38762840,7270,7270,7270,7270,10
|
|
20231124,092900,38690140,7270,7270,7270,7270,0
|
|
20231124,092800,38690140,7270,7270,7270,7270,0
|
|
20231124,092700,38690140,7270,7270,7270,7270,230
|
|
20231124,092600,37018040,7270,7270,7270,7270,31
|
|
20231124,092500,36792670,7270,7270,7270,7270,100
|
|
20231124,092400,36065670,7270,7270,7270,7270,0
|
|
20231124,092300,36065670,7270,7270,7270,7270,52
|
|
20231124,092200,35687630,7280,7280,7290,7280,57
|
|
20231124,092100,35272240,7290,7290,7290,7290,0
|
|
20231124,092000,35272240,7290,7290,7290,7290,69
|
|
20231124,091900,34769230,7300,7300,7300,7300,0
|
|
20231124,091800,34769230,7300,7300,7300,7300,889
|
|
20231124,091700,28279530,7310,7310,7310,7310,220
|
|
20231124,091600,26671330,7320,7310,7320,7310,11
|
|
20231124,091500,26590910,7310,7310,7310,7310,100
|
|
20231124,091400,25859910,7310,7310,7310,7310,177
|
|
20231124,091300,24566040,7310,7310,7310,7310,10
|
|
20231124,091200,24492940,7310,7310,7310,7310,53
|
|
20231124,091100,24105510,7300,7300,7300,7300,0
|
|
20231124,091000,24105510,7300,7300,7300,7300,10
|
|
20231124,090900,24032510,7340,7330,7350,7330,21
|
|
20231124,090800,23878440,7330,7330,7330,7330,1560
|
|
20231124,090700,12443640,7330,7330,7330,7300,121
|
|
20231124,090600,11559710,7330,7300,7330,7300,96
|
|
20231124,090500,10857570,7300,7280,7300,7280,961
|
|
20231124,090400,3860870,7300,7300,7300,7300,0
|
|
20231124,090300,3860870,7300,7300,7300,7300,0
|
|
20231124,090200,3860870,7300,7300,7300,7300,0
|
|
20231124,090100,3860870,7300,7240,7300,7240,31
|
|
20231124,090000,3635770,7310,7310,7310,7240,498
|