623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,192000,25493327940,7250,7250,7250,7250,12310
|
|
20231122,191900,25493327940,7250,7250,7250,7250,0
|
|
20231122,191800,25493327940,7250,7250,7250,7250,0
|
|
20231122,191700,25493327940,7250,7250,7250,7250,0
|
|
20231122,191600,25493327940,7250,7250,7250,7250,0
|
|
20231122,191500,25493327940,7250,7250,7250,7250,0
|
|
20231122,191400,25493327940,7250,7250,7250,7250,0
|
|
20231122,191300,25493327940,7250,7250,7250,7250,0
|
|
20231122,191200,25493327940,7250,7250,7250,7250,0
|
|
20231122,191100,25493327940,7250,7250,7250,7250,0
|
|
20231122,191000,25493327940,7250,7250,7250,7250,0
|
|
20231122,190900,25493327940,7250,7250,7250,7250,0
|
|
20231122,190800,25493327940,7250,7250,7250,7250,0
|
|
20231122,190700,25493327940,7250,7250,7250,7250,0
|
|
20231122,190600,25493327940,7250,7250,7250,7250,0
|
|
20231122,190500,25493327940,7250,7250,7250,7250,0
|
|
20231122,190400,25493327940,7250,7250,7250,7250,0
|
|
20231122,190300,25493327940,7250,7250,7250,7250,0
|
|
20231122,190200,25493327940,7250,7250,7250,7250,0
|
|
20231122,190100,25493327940,7250,7250,7250,7250,0
|
|
20231122,190000,25493327940,7250,7250,7250,7250,0
|
|
20231122,185900,25493327940,7250,7250,7250,7250,0
|
|
20231122,185800,25493327940,7250,7250,7250,7250,0
|
|
20231122,185700,25493327940,7250,7250,7250,7250,0
|
|
20231122,185600,25493327940,7250,7250,7250,7250,0
|
|
20231122,185500,25493327940,7250,7250,7250,7250,0
|
|
20231122,185400,25493327940,7250,7250,7250,7250,0
|
|
20231122,185300,25493327940,7250,7250,7250,7250,0
|
|
20231122,185200,25493327940,7250,7250,7250,7250,0
|
|
20231122,185100,25493327940,7250,7250,7250,7250,0
|
|
20231122,185000,25493327940,7250,7250,7250,7250,12310
|
|
20231122,184900,25493327940,7250,7250,7250,7250,0
|
|
20231122,184800,25493327940,7250,7250,7250,7250,0
|
|
20231122,184700,25493327940,7250,7250,7250,7250,0
|
|
20231122,184600,25493327940,7250,7250,7250,7250,0
|
|
20231122,184500,25493327940,7250,7250,7250,7250,0
|
|
20231122,184400,25493327940,7250,7250,7250,7250,0
|
|
20231122,184300,25493327940,7250,7250,7250,7250,0
|
|
20231122,184200,25493327940,7250,7250,7250,7250,0
|
|
20231122,184100,25493327940,7250,7250,7250,7250,0
|
|
20231122,184000,25493327940,7250,7250,7250,7250,0
|
|
20231122,183900,25493327940,7250,7250,7250,7250,0
|
|
20231122,183800,25493327940,7250,7250,7250,7250,0
|
|
20231122,183700,25493327940,7250,7250,7250,7250,0
|
|
20231122,183600,25493327940,7250,7250,7250,7250,0
|
|
20231122,183500,25493327940,7250,7250,7250,7250,0
|
|
20231122,183400,25493327940,7250,7250,7250,7250,0
|
|
20231122,183300,25493327940,7250,7250,7250,7250,0
|
|
20231122,183200,25493327940,7250,7250,7250,7250,0
|
|
20231122,183100,25493327940,7250,7250,7250,7250,0
|
|
20231122,183000,25493327940,7250,7250,7250,7250,0
|
|
20231122,182900,25493327940,7250,7250,7250,7250,0
|
|
20231122,182800,25493327940,7250,7250,7250,7250,0
|
|
20231122,182700,25493327940,7250,7250,7250,7250,0
|
|
20231122,182600,25493327940,7250,7250,7250,7250,0
|
|
20231122,182500,25493327940,7250,7250,7250,7250,0
|
|
20231122,182400,25493327940,7250,7250,7250,7250,0
|
|
20231122,182300,25493327940,7250,7250,7250,7250,0
|
|
20231122,182200,25493327940,7250,7250,7250,7250,0
|
|
20231122,182100,25493327940,7250,7250,7250,7250,0
|
|
20231122,182000,25493327940,7250,7250,7250,7250,12310
|
|
20231122,181900,25493327940,7250,7250,7250,7250,0
|
|
20231122,181800,25493327940,7250,7250,7250,7250,0
|
|
20231122,181700,25493327940,7250,7250,7250,7250,0
|
|
20231122,181600,25493327940,7250,7250,7250,7250,0
|
|
20231122,181500,25493327940,7250,7250,7250,7250,0
|
|
20231122,181400,25493327940,7250,7250,7250,7250,0
|
|
20231122,181300,25493327940,7250,7250,7250,7250,0
|
|
20231122,181200,25493327940,7250,7250,7250,7250,0
|
|
20231122,181100,25493327940,7250,7250,7250,7250,0
|
|
20231122,181000,25493327940,7250,7250,7250,7250,0
|
|
20231122,180900,25493327940,7250,7250,7250,7250,0
|
|
20231122,180800,25493327940,7250,7250,7250,7250,0
|
|
20231122,180700,25493327940,7250,7250,7250,7250,0
|
|
20231122,180600,25493327940,7250,7250,7250,7250,0
|
|
20231122,180500,25493327940,7250,7250,7250,7250,0
|
|
20231122,180400,25493327940,7250,7250,7250,7250,0
|
|
20231122,180300,25493327940,7250,7250,7250,7250,0
|
|
20231122,180200,25493327940,7250,7250,7250,7250,0
|
|
20231122,180100,25493327940,7250,7250,7250,7250,0
|
|
20231122,180000,25493327940,7250,7250,7250,7250,0
|
|
20231122,175900,25493327940,7250,7250,7250,7250,0
|
|
20231122,175800,25493327940,7250,7250,7250,7250,0
|
|
20231122,175700,25493327940,7250,7250,7250,7250,0
|
|
20231122,175600,25493327940,7250,7250,7250,7250,0
|
|
20231122,175500,25493327940,7250,7250,7250,7250,0
|
|
20231122,175400,25493327940,7250,7250,7250,7250,0
|
|
20231122,175300,25493327940,7250,7250,7250,7250,0
|
|
20231122,175200,25493327940,7250,7250,7250,7250,0
|
|
20231122,175100,25493327940,7250,7250,7250,7250,0
|
|
20231122,175000,25493327940,7250,7250,7250,7250,12310
|
|
20231122,174900,25493327940,7250,7250,7250,7250,0
|
|
20231122,174800,25493327940,7250,7250,7250,7250,0
|
|
20231122,174700,25493327940,7250,7250,7250,7250,0
|
|
20231122,174600,25493327940,7250,7250,7250,7250,0
|
|
20231122,174500,25493327940,7250,7250,7250,7250,0
|
|
20231122,174400,25493327940,7250,7250,7250,7250,0
|
|
20231122,174300,25493327940,7250,7250,7250,7250,0
|
|
20231122,174200,25493327940,7250,7250,7250,7250,0
|
|
20231122,174100,25493327940,7250,7250,7250,7250,0
|
|
20231122,174000,25493327940,7250,7250,7250,7250,0
|
|
20231122,173900,25493327940,7250,7250,7250,7250,0
|
|
20231122,173800,25493327940,7250,7250,7250,7250,0
|
|
20231122,173700,25493327940,7250,7250,7250,7250,0
|
|
20231122,173600,25493327940,7250,7250,7250,7250,0
|
|
20231122,173500,25493327940,7250,7250,7250,7250,0
|
|
20231122,173400,25493327940,7250,7250,7250,7250,0
|
|
20231122,173300,25493327940,7250,7250,7250,7250,0
|
|
20231122,173200,25493327940,7250,7250,7250,7250,0
|
|
20231122,173100,25493327940,7250,7250,7250,7250,0
|
|
20231122,173000,25493327940,7250,7250,7250,7250,0
|
|
20231122,172900,25493327940,7250,7250,7250,7250,0
|
|
20231122,172800,25493327940,7250,7250,7250,7250,0
|
|
20231122,172700,25493327940,7250,7250,7250,7250,0
|
|
20231122,172600,25493327940,7250,7250,7250,7250,0
|
|
20231122,172500,25493327940,7250,7250,7250,7250,0
|
|
20231122,172400,25493327940,7250,7250,7250,7250,0
|
|
20231122,172300,25493327940,7250,7250,7250,7250,0
|
|
20231122,172200,25493327940,7250,7250,7250,7250,0
|
|
20231122,172100,25493327940,7250,7250,7250,7250,0
|
|
20231122,172000,25493327940,7250,7250,7250,7250,12310
|
|
20231122,171900,25493327940,7250,7250,7250,7250,0
|
|
20231122,171800,25493327940,7250,7250,7250,7250,0
|
|
20231122,171700,25493327940,7250,7250,7250,7250,0
|
|
20231122,171600,25493327940,7250,7250,7250,7250,0
|
|
20231122,171500,25493327940,7250,7250,7250,7250,0
|
|
20231122,171400,25493327940,7250,7250,7250,7250,0
|
|
20231122,171300,25493327940,7250,7250,7250,7250,0
|
|
20231122,171200,25493327940,7250,7250,7250,7250,0
|
|
20231122,171100,25493327940,7250,7250,7250,7250,0
|
|
20231122,171000,25493327940,7250,7250,7250,7250,0
|
|
20231122,170900,25493327940,7250,7250,7250,7250,0
|
|
20231122,170800,25493327940,7250,7250,7250,7250,0
|
|
20231122,170700,25493327940,7250,7250,7250,7250,0
|
|
20231122,170600,25493327940,7250,7250,7250,7250,0
|
|
20231122,170500,25493327940,7250,7250,7250,7250,0
|
|
20231122,170400,25493327940,7250,7250,7250,7250,0
|
|
20231122,170300,25493327940,7250,7250,7250,7250,0
|
|
20231122,170200,25493327940,7250,7250,7250,7250,0
|
|
20231122,170100,25493327940,7250,7250,7250,7250,0
|
|
20231122,170000,25493327940,7250,7250,7250,7250,0
|
|
20231122,165900,25493327940,7250,7250,7250,7250,0
|
|
20231122,165800,25493327940,7250,7250,7250,7250,0
|
|
20231122,165700,25493327940,7250,7250,7250,7250,0
|
|
20231122,165600,25493327940,7250,7250,7250,7250,0
|
|
20231122,165500,25493327940,7250,7250,7250,7250,0
|
|
20231122,165400,25493327940,7250,7250,7250,7250,0
|
|
20231122,165300,25493327940,7250,7250,7250,7250,0
|
|
20231122,165200,25493327940,7250,7250,7250,7250,0
|
|
20231122,165100,25493327940,7250,7250,7250,7250,0
|
|
20231122,165000,25493327940,7250,7250,7250,7250,12310
|
|
20231122,164900,25493327940,7250,7250,7250,7250,0
|
|
20231122,164800,25493327940,7250,7250,7250,7250,0
|
|
20231122,164700,25493327940,7250,7250,7250,7250,0
|
|
20231122,164600,25493327940,7250,7250,7250,7250,0
|
|
20231122,164500,25493327940,7250,7250,7250,7250,0
|
|
20231122,164400,25493327940,7250,7250,7250,7250,0
|
|
20231122,164300,25493327940,7250,7250,7250,7250,0
|
|
20231122,164200,25493327940,7250,7250,7250,7250,0
|
|
20231122,164100,25493327940,7250,7250,7250,7250,0
|
|
20231122,164000,25493327940,7250,7250,7250,7250,0
|
|
20231122,163900,25493327940,7250,7250,7250,7250,0
|
|
20231122,163800,25493327940,7250,7250,7250,7250,0
|
|
20231122,163700,25493327940,7250,7250,7250,7250,0
|
|
20231122,163600,25493327940,7250,7250,7250,7250,0
|
|
20231122,163500,25493327940,7250,7250,7250,7250,0
|
|
20231122,163400,25493327940,7250,7250,7250,7250,0
|
|
20231122,163300,25493327940,7250,7250,7250,7250,0
|
|
20231122,163200,25493327940,7250,7250,7250,7250,0
|
|
20231122,163100,25493327940,7250,7250,7250,7250,0
|
|
20231122,163000,25493327940,7250,7250,7250,7250,0
|
|
20231122,162900,25493327940,7250,7250,7250,7250,0
|
|
20231122,162800,25493327940,7250,7250,7250,7250,0
|
|
20231122,162700,25493327940,7250,7250,7250,7250,0
|
|
20231122,162600,25493327940,7250,7250,7250,7250,0
|
|
20231122,162500,25493327940,7250,7250,7250,7250,0
|
|
20231122,162400,25493327940,7250,7250,7250,7250,0
|
|
20231122,162300,25493327940,7250,7250,7250,7250,0
|
|
20231122,162200,25493327940,7250,7250,7250,7250,0
|
|
20231122,162100,25493327940,7250,7250,7250,7250,0
|
|
20231122,162000,25493327940,7250,7250,7250,7250,12310
|
|
20231122,161900,25493327940,7250,7250,7250,7250,0
|
|
20231122,161800,25493327940,7250,7250,7250,7250,0
|
|
20231122,161700,25493327940,7250,7250,7250,7250,0
|
|
20231122,161600,25493327940,7250,7250,7250,7250,0
|
|
20231122,161500,25493327940,7250,7250,7250,7250,0
|
|
20231122,161400,25493327940,7250,7250,7250,7250,0
|
|
20231122,161300,25493327940,7250,7250,7250,7250,0
|
|
20231122,161200,25493327940,7250,7250,7250,7250,0
|
|
20231122,161100,25493327940,7250,7250,7250,7250,0
|
|
20231122,161000,25493327940,7250,7250,7250,7250,0
|
|
20231122,160900,25493327940,7250,7250,7250,7250,0
|
|
20231122,160800,25493327940,7250,7250,7250,7250,0
|
|
20231122,160700,25493327940,7250,7250,7250,7250,0
|
|
20231122,160600,25493327940,7250,7250,7250,7250,0
|
|
20231122,160500,25493327940,7250,7250,7250,7250,0
|
|
20231122,160400,25493327940,7250,7250,7250,7250,0
|
|
20231122,160300,25493327940,7250,7250,7250,7250,0
|
|
20231122,160200,25493327940,7250,7250,7250,7250,0
|
|
20231122,160100,25493327940,7250,7250,7250,7250,0
|
|
20231122,160000,25493327940,7250,7250,7250,7250,0
|
|
20231122,155900,25493327940,7250,7250,7250,7250,0
|
|
20231122,155800,25493327940,7250,7250,7250,7250,0
|
|
20231122,155700,25493327940,7250,7250,7250,7250,0
|
|
20231122,155600,25493327940,7250,7250,7250,7250,0
|
|
20231122,155500,25493327940,7250,7250,7250,7250,0
|
|
20231122,155400,25493327940,7250,7250,7250,7250,0
|
|
20231122,155300,25493327940,7250,7250,7250,7250,0
|
|
20231122,155200,25493327940,7250,7250,7250,7250,0
|
|
20231122,155100,25493327940,7250,7250,7250,7250,0
|
|
20231122,155000,25493327940,7250,7250,7250,7250,12310
|
|
20231122,154900,25493327940,7250,7250,7250,7250,0
|
|
20231122,154800,25493327940,7250,7250,7250,7250,0
|
|
20231122,154700,25493327940,7250,7250,7250,7250,0
|
|
20231122,154600,25493327940,7250,7250,7250,7250,0
|
|
20231122,154500,25493327940,7250,7250,7250,7250,0
|
|
20231122,154400,25493327940,7250,7250,7250,7250,0
|
|
20231122,154300,25493327940,7250,7250,7250,7250,0
|
|
20231122,154200,25493327940,7250,7250,7250,7250,0
|
|
20231122,154100,25493327940,7250,7250,7250,7250,0
|
|
20231122,154000,25493327940,7250,7250,7250,7250,0
|
|
20231122,153900,25493327940,7250,7250,7250,7250,0
|
|
20231122,153800,25493327940,7250,7250,7250,7250,0
|
|
20231122,153700,25493327940,7250,7250,7250,7250,0
|
|
20231122,153600,25493327940,7250,7250,7250,7250,0
|
|
20231122,153500,25493327940,7250,7250,7250,7250,0
|
|
20231122,153400,25493327940,7250,7250,7250,7250,0
|
|
20231122,153300,25493327940,7250,7250,7250,7250,0
|
|
20231122,153200,25493327940,7250,7250,7250,7250,0
|
|
20231122,153100,25493327940,7250,7250,7250,7250,0
|
|
20231122,153000,25493327940,7250,7250,7250,7250,12310
|
|
20231122,152900,25404080440,7250,7250,7250,7250,0
|
|
20231122,152800,25404080440,7250,7250,7250,7250,0
|
|
20231122,152700,25404080440,7250,7250,7250,7250,0
|
|
20231122,152600,25404080440,7250,7250,7250,7250,0
|
|
20231122,152500,25404080440,7250,7250,7250,7250,0
|
|
20231122,152400,25404080440,7250,7250,7250,7250,0
|
|
20231122,152300,25404080440,7250,7250,7250,7250,0
|
|
20231122,152200,25404080440,7250,7250,7250,7250,0
|
|
20231122,152100,25404080440,7250,7250,7250,7250,0
|
|
20231122,152000,25404080440,7250,7250,7250,7250,0
|
|
20231122,151900,25404080440,7250,7260,7270,7240,5655
|
|
20231122,151800,25363046640,7270,7250,7270,7250,2264
|
|
20231122,151700,25346614380,7250,7270,7270,7250,4711
|
|
20231122,151600,25312418960,7270,7250,7270,7250,3873
|
|
20231122,151500,25284318110,7250,7250,7260,7250,2179
|
|
20231122,151400,25268519740,7260,7270,7270,7250,1534
|
|
20231122,151300,25257397410,7250,7270,7280,7250,4822
|
|
20231122,151200,25222380800,7270,7270,7280,7260,2183
|
|
20231122,151100,25206512000,7270,7270,7270,7250,1631
|
|
20231122,151000,25194676640,7270,7250,7270,7240,4839
|
|
20231122,150900,25159597790,7250,7250,7260,7250,1678
|
|
20231122,150800,25147422270,7260,7250,7260,7250,384
|
|
20231122,150700,25144638150,7260,7260,7260,7250,3333
|
|
20231122,150600,25120472690,7250,7250,7260,7240,2972
|
|
20231122,150500,25098924350,7260,7260,7260,7250,1013
|
|
20231122,150400,25091577180,7260,7280,7280,7260,2325
|
|
20231122,150300,25074681120,7280,7280,7280,7270,922
|
|
20231122,150200,25067969780,7280,7290,7300,7280,6817
|
|
20231122,150100,25018299610,7280,7240,7280,7240,6197
|
|
20231122,150000,24973304880,7250,7250,7250,7250,388
|
|
20231122,145900,24970491880,7250,7230,7250,7220,7795
|
|
20231122,145800,24914086520,7230,7250,7250,7230,1412
|
|
20231122,145700,24903865560,7240,7240,7250,7240,2602
|
|
20231122,145600,24885025080,7240,7240,7250,7240,294
|
|
20231122,145500,24882895520,7240,7250,7250,7240,518
|
|
20231122,145400,24879145190,7240,7250,7250,7240,3125
|
|
20231122,145300,24856505230,7240,7240,7250,7240,1981
|
|
20231122,145200,24842158320,7240,7240,7250,7240,2953
|
|
20231122,145100,24820754800,7260,7260,7260,7250,7454
|
|
20231122,145000,24766685570,7260,7260,7260,7260,2444
|
|
20231122,144900,24748942130,7260,7280,7280,7260,2931
|
|
20231122,144800,24727645190,7280,7270,7280,7270,3366
|
|
20231122,144700,24703160270,7270,7270,7280,7270,2236
|
|
20231122,144600,24686894230,7260,7270,7270,7260,893
|
|
20231122,144500,24680405890,7270,7270,7270,7260,1479
|
|
20231122,144400,24669654980,7270,7270,7270,7270,30
|
|
20231122,144300,24669436880,7280,7270,7280,7270,2287
|
|
20231122,144200,24652796910,7280,7270,7280,7270,1845
|
|
20231122,144100,24639383530,7270,7260,7270,7260,836
|
|
20231122,144000,24633307140,7270,7270,7270,7270,862
|
|
20231122,143900,24627040400,7270,7270,7270,7270,1447
|
|
20231122,143800,24616520710,7280,7280,7290,7270,4304
|
|
20231122,143700,24585193880,7280,7280,7300,7280,3257
|
|
20231122,143600,24561454520,7280,7290,7290,7280,5081
|
|
20231122,143500,24524456980,7280,7270,7280,7270,5787
|
|
20231122,143400,24482350130,7270,7270,7280,7260,1564
|
|
20231122,143300,24470978850,7270,7270,7280,7270,929
|
|
20231122,143200,24464224810,7270,7260,7280,7250,2837
|
|
20231122,143100,24443605330,7260,7260,7260,7260,100
|
|
20231122,143000,24442879330,7240,7250,7250,7240,5819
|
|
20231122,142900,24400742860,7250,7270,7270,7250,3463
|
|
20231122,142800,24375604990,7270,7270,7280,7270,1283
|
|
20231122,142700,24366277090,7280,7260,7280,7260,3081
|
|
20231122,142600,24343883440,7260,7260,7270,7260,2430
|
|
20231122,142500,24326237150,7260,7280,7280,7260,3091
|
|
20231122,142400,24303784800,7280,7260,7280,7260,5166
|
|
20231122,142300,24266268780,7250,7260,7260,7250,133
|
|
20231122,142200,24265304450,7260,7250,7260,7240,1257
|
|
20231122,142100,24256192540,7250,7260,7260,7240,1328
|
|
20231122,142000,24246568100,7250,7250,7250,7240,1199
|
|
20231122,141900,24237875360,7240,7250,7250,7240,1056
|
|
20231122,141800,24230221000,7250,7250,7250,7230,10185
|
|
20231122,141700,24156529860,7260,7260,7260,7240,5983
|
|
20231122,141600,24113141700,7270,7270,7270,7260,903
|
|
20231122,141500,24106578680,7270,7270,7280,7270,5559
|
|
20231122,141400,24066144610,7270,7250,7270,7240,3989
|
|
20231122,141300,24037224060,7250,7230,7250,7230,2203
|
|
20231122,141200,24021278210,7230,7230,7230,7230,372
|
|
20231122,141100,24018588650,7240,7240,7240,7230,102
|
|
20231122,141000,24017850670,7230,7230,7240,7220,1158
|
|
20231122,140900,24009478480,7230,7220,7240,7220,2685
|
|
20231122,140800,23990068130,7230,7230,7230,7230,727
|
|
20231122,140700,23984811920,7240,7220,7240,7220,2859
|
|
20231122,140600,23964148240,7230,7230,7230,7220,875
|
|
20231122,140500,23957822290,7230,7230,7230,7220,304
|
|
20231122,140400,23955626220,7230,7230,7230,7220,421
|
|
20231122,140300,23952584050,7230,7230,7230,7230,1611
|
|
20231122,140200,23940936520,7230,7230,7240,7230,883
|
|
20231122,140100,23934552400,7240,7240,7240,7230,446
|
|
20231122,140000,23931327770,7230,7250,7250,7230,993
|
|
20231122,135900,23924136260,7260,7240,7260,7240,2416
|
|
20231122,135800,23906628210,7230,7210,7230,7210,1110
|
|
20231122,135700,23898602930,7230,7230,7230,7210,2139
|
|
20231122,135600,23883159170,7220,7250,7250,7220,860
|
|
20231122,135500,23876939220,7240,7240,7250,7240,600
|
|
20231122,135400,23872595180,7240,7260,7270,7240,1342
|
|
20231122,135300,23862870370,7270,7220,7270,7220,13724
|
|
20231122,135200,23763458420,7220,7200,7230,7200,3324
|
|
20231122,135100,23739472180,7200,7220,7220,7200,1029
|
|
20231122,135000,23732050380,7220,7200,7220,7200,4208
|
|
20231122,134900,23701722200,7190,7190,7200,7190,7448
|
|
20231122,134800,23648125300,7190,7180,7200,7180,1572
|
|
20231122,134700,23636823090,7180,7190,7190,7170,11298
|
|
20231122,134600,23555724290,7190,7190,7190,7180,4230
|
|
20231122,134500,23525337060,7190,7190,7200,7190,4895
|
|
20231122,134400,23490140410,7190,7200,7200,7190,8692
|
|
20231122,134300,23427595210,7200,7200,7210,7200,1351
|
|
20231122,134200,23417866410,7200,7210,7210,7200,647
|
|
20231122,134100,23413205800,7210,7220,7230,7200,5475
|
|
20231122,134000,23373754280,7220,7230,7230,7210,3181
|
|
20231122,133900,23350792010,7230,7220,7230,7220,1518
|
|
20231122,133800,23339816900,7230,7220,7230,7220,914
|
|
20231122,133700,23333211300,7230,7240,7240,7220,2909
|
|
20231122,133600,23312178340,7240,7230,7240,7220,1391
|
|
20231122,133500,23302123120,7230,7230,7230,7230,737
|
|
20231122,133400,23296794610,7230,7220,7230,7220,1864
|
|
20231122,133300,23283319900,7220,7220,7230,7220,629
|
|
20231122,133200,23278778510,7220,7220,7230,7220,907
|
|
20231122,133100,23272229480,7220,7220,7220,7220,711
|
|
20231122,133000,23267096060,7210,7210,7220,7210,1139
|
|
20231122,132900,23258883860,7210,7230,7230,7210,1709
|
|
20231122,132800,23246556050,7230,7220,7230,7220,108
|
|
20231122,132700,23245776270,7230,7220,7230,7210,3014
|
|
20231122,132600,23224036130,7220,7220,7230,7210,1263
|
|
20231122,132500,23214923850,7220,7230,7230,7220,1901
|
|
20231122,132400,23201198120,7220,7230,7230,7220,1745
|
|
20231122,132300,23188583220,7230,7230,7240,7230,1797
|
|
20231122,132200,23175585190,7230,7250,7250,7230,580
|
|
20231122,132100,23171386340,7250,7240,7250,7240,1167
|
|
20231122,132000,23162937210,7240,7250,7250,7240,643
|
|
20231122,131900,23158281310,7240,7240,7240,7230,653
|
|
20231122,131800,23153553990,7240,7240,7240,7240,836
|
|
20231122,131700,23147501350,7240,7250,7250,7240,1092
|
|
20231122,131600,23139592220,7250,7250,7260,7250,494
|
|
20231122,131500,23136010570,7250,7230,7250,7220,9622
|
|
20231122,131400,23066396640,7220,7230,7230,7220,2440
|
|
20231122,131300,23048767830,7230,7220,7230,7220,546
|
|
20231122,131200,23044822680,7220,7220,7230,7220,616
|
|
20231122,131100,23040373150,7220,7230,7230,7220,1531
|
|
20231122,131000,23029319310,7220,7220,7230,7210,2259
|
|
20231122,130900,23013014190,7210,7200,7220,7200,4780
|
|
20231122,130800,22978581950,7200,7230,7230,7200,18733
|
|
20231122,130700,22843513000,7230,7220,7230,7220,1351
|
|
20231122,130600,22833756700,7230,7240,7240,7230,1199
|
|
20231122,130500,22825087920,7240,7230,7240,7230,301
|
|
20231122,130400,22822911680,7230,7230,7230,7220,606
|
|
20231122,130300,22818530350,7230,7230,7230,7220,1271
|
|
20231122,130200,22809351290,7220,7230,7230,7220,1386
|
|
20231122,130100,22799331190,7230,7230,7240,7230,2328
|
|
20231122,130000,22782487950,7230,7220,7230,7220,1023
|
|
20231122,125900,22775091670,7220,7230,7240,7220,813
|
|
20231122,125800,22769213560,7230,7240,7240,7220,1403
|
|
20231122,125700,22759069920,7240,7240,7240,7220,682
|
|
20231122,125600,22754138880,7240,7240,7240,7230,2993
|
|
20231122,125500,22732494730,7240,7230,7240,7230,1139
|
|
20231122,125400,22724257270,7240,7240,7240,7240,202
|
|
20231122,125300,22722794790,7240,7240,7240,7240,961
|
|
20231122,125200,22715837150,7240,7250,7250,7240,2840
|
|
20231122,125100,22695273500,7250,7240,7250,7240,1027
|
|
20231122,125000,22687832950,7250,7240,7250,7240,1146
|
|
20231122,124900,22679524650,7240,7250,7250,7240,909
|
|
20231122,124800,22672934590,7250,7230,7260,7230,5440
|
|
20231122,124700,22633530070,7230,7230,7240,7220,815
|
|
20231122,124600,22627639340,7230,7230,7230,7220,2404
|
|
20231122,124500,22610260460,7230,7230,7240,7230,1635
|
|
20231122,124400,22598437990,7230,7230,7240,7230,229
|
|
20231122,124300,22596780220,7230,7220,7240,7220,811
|
|
20231122,124200,22590916150,7220,7220,7220,7210,2423
|
|
20231122,124100,22573430330,7210,7220,7220,7210,10357
|
|
20231122,124000,22498661040,7220,7230,7230,7220,711
|
|
20231122,123900,22493520550,7230,7230,7240,7230,480
|
|
20231122,123800,22490050130,7220,7240,7240,7220,1804
|
|
20231122,123700,22477001690,7240,7230,7240,7220,2278
|
|
20231122,123600,22460533680,7230,7230,7230,7220,1365
|
|
20231122,123500,22450664870,7220,7230,7240,7220,1378
|
|
20231122,123400,22440703080,7230,7220,7230,7220,958
|
|
20231122,123300,22433780740,7220,7230,7230,7220,165
|
|
20231122,123200,22432588100,7230,7220,7230,7220,969
|
|
20231122,123100,22425590170,7230,7240,7240,7230,1922
|
|
20231122,123000,22411686110,7240,7230,7240,7230,134
|
|
20231122,122900,22410717050,7240,7230,7240,7230,571
|
|
20231122,122800,22406586410,7230,7220,7230,7210,3910
|
|
20231122,122700,22378362560,7220,7220,7220,7210,725
|
|
20231122,122600,22373131800,7220,7230,7230,7210,2602
|
|
20231122,122500,22354345700,7220,7230,7230,7220,2206
|
|
20231122,122400,22338396370,7220,7220,7230,7220,2442
|
|
20231122,122300,22320761520,7220,7230,7230,7220,616
|
|
20231122,122200,22316313830,7230,7220,7230,7220,1055
|
|
20231122,122100,22308696670,7230,7220,7230,7220,70
|
|
20231122,122000,22308191160,7230,7220,7230,7220,326
|
|
20231122,121900,22305837080,7230,7220,7230,7220,1695
|
|
20231122,121800,22293596180,7220,7230,7230,7220,1834
|
|
20231122,121700,22280340360,7240,7230,7240,7230,1697
|
|
20231122,121600,22268056040,7220,7220,7240,7220,2266
|
|
20231122,121500,22251694110,7220,7230,7240,7210,5973
|
|
20231122,121400,22208553830,7230,7220,7230,7220,1362
|
|
20231122,121300,22198713880,7220,7230,7230,7220,2453
|
|
20231122,121200,22180991490,7230,7240,7250,7220,11163
|
|
20231122,121100,22100271340,7240,7230,7240,7230,2135
|
|
20231122,121000,22084814040,7240,7240,7240,7230,3295
|
|
20231122,120900,22060991120,7240,7230,7240,7230,1257
|
|
20231122,120800,22051898940,7230,7240,7240,7230,2040
|
|
20231122,120700,22037147570,7230,7230,7240,7230,2077
|
|
20231122,120600,22022118580,7230,7230,7240,7230,4132
|
|
20231122,120500,21992244150,7230,7240,7250,7230,5750
|
|
20231122,120400,21950619710,7240,7250,7250,7240,1216
|
|
20231122,120300,21941814350,7250,7260,7260,7240,1627
|
|
20231122,120200,21930018770,7250,7250,7250,7250,1016
|
|
20231122,120100,21922652770,7240,7260,7260,7240,2109
|
|
20231122,120000,21907353760,7270,7260,7270,7250,113
|
|
20231122,115900,21906533010,7260,7270,7270,7250,689
|
|
20231122,115800,21901531000,7260,7250,7270,7250,1491
|
|
20231122,115700,21890707090,7240,7240,7250,7240,723
|
|
20231122,115600,21885469570,7240,7250,7250,7240,864
|
|
20231122,115500,21879205790,7240,7240,7260,7240,1112
|
|
20231122,115400,21871152770,7250,7250,7250,7240,156
|
|
20231122,115300,21870022210,7250,7250,7250,7240,759
|
|
20231122,115200,21864525140,7240,7250,7250,7240,498
|
|
20231122,115100,21860914660,7250,7240,7250,7240,1368
|
|
20231122,115000,21850998790,7250,7250,7250,7240,1972
|
|
20231122,114900,21836707900,7250,7250,7250,7250,1075
|
|
20231122,114800,21828914150,7250,7260,7260,7250,2029
|
|
20231122,114700,21814203400,7260,7260,7260,7250,1290
|
|
20231122,114600,21804849220,7260,7250,7260,7250,701
|
|
20231122,114500,21799765470,7250,7260,7260,7250,1755
|
|
20231122,114400,21787027650,7260,7260,7270,7260,1326
|
|
20231122,114300,21777391080,7260,7270,7270,7250,486
|
|
20231122,114200,21773862620,7250,7260,7260,7250,1283
|
|
20231122,114100,21764549500,7260,7260,7270,7250,4156
|
|
20231122,114000,21734383680,7260,7270,7280,7260,1019
|
|
20231122,113900,21726981560,7260,7270,7270,7260,574
|
|
20231122,113800,21722808980,7270,7280,7280,7270,909
|
|
20231122,113700,21716195450,7280,7260,7280,7260,1037
|
|
20231122,113600,21708647530,7270,7270,7270,7260,1264
|
|
20231122,113500,21699460420,7260,7260,7270,7250,2930
|
|
20231122,113400,21678200450,7260,7270,7270,7260,995
|
|
20231122,113300,21670972740,7260,7250,7260,7250,983
|
|
20231122,113200,21663838660,7250,7260,7260,7250,4009
|
|
20231122,113100,21634762070,7280,7270,7280,7270,142
|
|
20231122,113000,21633729640,7270,7280,7280,7270,1575
|
|
20231122,112900,21622269390,7290,7280,7290,7260,4554
|
|
20231122,112800,21589157770,7280,7270,7290,7270,1382
|
|
20231122,112700,21579090430,7270,7270,7270,7260,229
|
|
20231122,112600,21577425710,7270,7270,7280,7270,2294
|
|
20231122,112500,21560747600,7270,7260,7270,7260,379
|
|
20231122,112400,21557994120,7250,7260,7260,7250,1618
|
|
20231122,112300,21546254260,7260,7250,7260,7250,1701
|
|
20231122,112200,21533920390,7260,7270,7270,7260,4093
|
|
20231122,112100,21504196990,7280,7280,7280,7270,2467
|
|
20231122,112000,21486237510,7280,7290,7300,7280,1099
|
|
20231122,111900,21478229380,7290,7300,7300,7280,4539
|
|
20231122,111800,21445163820,7300,7300,7310,7290,717
|
|
20231122,111700,21439930530,7300,7300,7310,7300,1394
|
|
20231122,111600,21429753580,7300,7290,7300,7280,1238
|
|
20231122,111500,21420726250,7290,7270,7290,7260,5866
|
|
20231122,111400,21378065460,7270,7280,7280,7260,1738
|
|
20231122,111300,21365434390,7280,7290,7290,7280,1128
|
|
20231122,111200,21357218060,7290,7310,7310,7290,2458
|
|
20231122,111100,21339281550,7300,7310,7330,7300,6619
|
|
20231122,111000,21290875310,7310,7310,7310,7300,3615
|
|
20231122,110900,21264481220,7310,7300,7310,7300,2908
|
|
20231122,110800,21243247370,7320,7270,7320,7270,11944
|
|
20231122,110700,21156116190,7270,7240,7280,7240,4227
|
|
20231122,110600,21125397660,7240,7250,7250,7240,3599
|
|
20231122,110500,21099315620,7240,7260,7260,7240,4328
|
|
20231122,110400,21067914660,7260,7270,7270,7260,1156
|
|
20231122,110300,21059516920,7270,7260,7270,7240,7445
|
|
20231122,110200,21005553820,7260,7270,7270,7250,4555
|
|
20231122,110100,20972505160,7260,7250,7270,7250,4347
|
|
20231122,110000,20940940860,7260,7280,7280,7260,8296
|
|
20231122,105900,20880650190,7260,7270,7280,7260,1421
|
|
20231122,105800,20870316630,7270,7290,7290,7270,3490
|
|
20231122,105700,20844930240,7290,7290,7300,7280,2710
|
|
20231122,105600,20825180280,7290,7280,7300,7260,6693
|
|
20231122,105500,20776488930,7280,7290,7300,7280,3591
|
|
20231122,105400,20750326300,7290,7290,7300,7290,2087
|
|
20231122,105300,20735111140,7290,7290,7300,7280,5642
|
|
20231122,105200,20694000910,7290,7310,7320,7290,6716
|
|
20231122,105100,20644968600,7300,7310,7320,7290,9672
|
|
20231122,105000,20574325950,7310,7300,7330,7290,10631
|
|
20231122,104900,20496600700,7310,7290,7310,7280,6047
|
|
20231122,104800,20452445930,7290,7290,7310,7250,25043
|
|
20231122,104700,20270235480,7300,7360,7360,7280,30399
|
|
20231122,104600,20047962600,7340,7310,7360,7300,5178
|
|
20231122,104500,20009990280,7310,7320,7350,7300,15959
|
|
20231122,104400,19893024820,7310,7290,7320,7280,9471
|
|
20231122,104300,19823845200,7290,7290,7300,7280,11163
|
|
20231122,104200,19742434800,7280,7290,7310,7280,11000
|
|
20231122,104100,19662218340,7280,7270,7290,7270,2041
|
|
20231122,104000,19647350880,7280,7280,7290,7260,7942
|
|
20231122,103900,19589602620,7290,7300,7300,7270,9306
|
|
20231122,103800,19521793860,7290,7300,7310,7270,11416
|
|
20231122,103700,19438569830,7290,7320,7330,7290,21397
|
|
20231122,103600,19282121580,7320,7280,7320,7270,9079
|
|
20231122,103500,19215892520,7290,7270,7310,7270,12605
|
|
20231122,103400,19123982140,7270,7250,7270,7240,9031
|
|
20231122,103300,19058487600,7250,7260,7270,7250,5098
|
|
20231122,103200,19021499600,7270,7250,7270,7240,4844
|
|
20231122,103100,18986386420,7250,7220,7250,7210,13832
|
|
20231122,103000,18886449880,7230,7230,7240,7210,16975
|
|
20231122,102900,18763888190,7240,7240,7250,7210,13202
|
|
20231122,102800,18668466610,7240,7260,7270,7230,11610
|
|
20231122,102700,18584308950,7250,7220,7260,7210,14861
|
|
20231122,102600,18476834340,7220,7300,7310,7220,23233
|
|
20231122,102500,18307915210,7300,7310,7330,7300,11261
|
|
20231122,102400,18225597320,7320,7300,7320,7290,12375
|
|
20231122,102300,18135272430,7300,7290,7300,7280,5246
|
|
20231122,102200,18097029450,7280,7290,7300,7280,12717
|
|
20231122,102100,18004286620,7280,7320,7320,7280,17018
|
|
20231122,102000,17880219120,7300,7320,7330,7280,26220
|
|
20231122,101900,17688724540,7320,7330,7340,7290,26562
|
|
20231122,101800,17494522920,7320,7390,7410,7310,47621
|
|
20231122,101700,17144504090,7390,7400,7400,7380,15771
|
|
20231122,101600,17027972490,7410,7420,7430,7400,10387
|
|
20231122,101500,16950966840,7420,7450,7450,7400,12733
|
|
20231122,101400,16856421790,7450,7390,7480,7380,24055
|
|
20231122,101300,16677540280,7400,7440,7440,7380,29742
|
|
20231122,101200,16457223610,7440,7430,7450,7430,16716
|
|
20231122,101100,16332936900,7440,7420,7470,7410,16581
|
|
20231122,101000,16209498690,7420,7450,7490,7420,57758
|
|
20231122,100900,15778416720,7460,7380,7490,7380,36727
|
|
20231122,100800,15504824990,7380,7440,7470,7380,45748
|
|
20231122,100700,15165421370,7440,7480,7490,7410,38507
|
|
20231122,100600,14878371290,7480,7440,7490,7400,39149
|
|
20231122,100500,14587358560,7440,7400,7470,7400,39257
|
|
20231122,100400,14295211330,7400,7420,7440,7380,49132
|
|
20231122,100300,13931671960,7440,7580,7580,7370,154339
|
|
20231122,100200,12779670360,7560,7370,7590,7350,185037
|
|
20231122,100100,11395631200,7390,7400,7440,7310,111209
|
|
20231122,100000,10575537590,7400,7400,7450,7360,87258
|
|
20231122,095900,9928757360,7400,7310,7420,7250,91278
|
|
20231122,095800,9256663040,7310,7270,7340,7230,47694
|
|
20231122,095700,8908308630,7280,7210,7280,7200,17661
|
|
20231122,095600,8780486070,7210,7160,7210,7150,12884
|
|
20231122,095500,8688109680,7160,7200,7200,7160,15265
|
|
20231122,095400,8578478070,7200,7210,7220,7200,12805
|
|
20231122,095300,8486207050,7230,7210,7230,7190,20530
|
|
20231122,095200,8338306410,7220,7220,7240,7210,6839
|
|
20231122,095100,8288906480,7220,7240,7250,7210,15037
|
|
20231122,095000,8180217010,7250,7250,7300,7230,19478
|
|
20231122,094900,8038726160,7240,7260,7270,7200,41509
|
|
20231122,094800,7738428940,7250,7230,7260,7220,16809
|
|
20231122,094700,7616839910,7240,7300,7320,7220,25721
|
|
20231122,094600,7429859250,7320,7230,7320,7200,47319
|
|
20231122,094500,7087213280,7230,7200,7260,7180,33425
|
|
20231122,094400,6846075520,7180,7290,7290,7180,77184
|
|
20231122,094300,6287609470,7290,7360,7430,7270,65024
|
|
20231122,094200,5809515220,7360,7320,7400,7300,81239
|
|
20231122,094100,5212073540,7320,7430,7440,7270,79936
|
|
20231122,094000,4625379880,7440,7380,7440,7330,68199
|
|
20231122,093900,4121718680,7400,7480,7480,7370,75905
|
|
20231122,093800,3557536840,7480,7390,7500,7390,144914
|
|
20231122,093700,2477363300,7390,7240,7400,7240,90319
|
|
20231122,093600,1814724050,7240,7210,7270,7200,26878
|
|
20231122,093500,1620048380,7210,7170,7210,7160,10429
|
|
20231122,093400,1545122270,7170,7200,7210,7170,8773
|
|
20231122,093300,1482083350,7200,7190,7290,7190,34862
|
|
20231122,093200,1229938510,7180,7150,7190,7110,21317
|
|
20231122,093100,1077661860,7150,7130,7150,7100,10876
|
|
20231122,093000,1000113100,7130,7130,7140,7130,7886
|
|
20231122,092900,943845450,7120,7070,7130,7070,12488
|
|
20231122,092800,854992430,7070,7040,7070,7030,2958
|
|
20231122,092700,834118890,7040,7070,7070,7040,4003
|
|
20231122,092600,805887430,7070,7080,7080,7060,2440
|
|
20231122,092500,788633100,7090,7080,7090,7070,4145
|
|
20231122,092400,759317320,7090,7080,7110,7080,3421
|
|
20231122,092300,735037210,7080,7100,7100,7080,2392
|
|
20231122,092200,718080870,7100,7130,7130,7100,5173
|
|
20231122,092100,681321850,7130,7120,7130,7120,2711
|
|
20231122,092000,662017250,7120,7120,7120,7110,1876
|
|
20231122,091900,648676040,7120,7100,7120,7100,1474
|
|
20231122,091800,638189330,7110,7130,7130,7100,3657
|
|
20231122,091700,612171580,7130,7110,7130,7100,6295
|
|
20231122,091600,567361980,7110,7100,7110,7100,3006
|
|
20231122,091500,545995660,7110,7110,7130,7100,5985
|
|
20231122,091400,503415430,7120,7130,7140,7110,1985
|
|
20231122,091300,489280560,7140,7110,7140,7110,6945
|
|
20231122,091200,439804110,7110,7100,7130,7060,9208
|
|
20231122,091100,374486740,7110,7050,7120,7040,5619
|
|
20231122,091000,334676460,7060,7010,7060,7000,5709
|
|
20231122,090900,294586420,7010,7000,7020,7000,4160
|
|
20231122,090800,265431300,6980,6930,6980,6920,8301
|
|
20231122,090700,207739640,6910,6920,6920,6890,7225
|
|
20231122,090600,157835210,6920,6950,6950,6910,2021
|
|
20231122,090500,143837630,6950,6950,6950,6930,853
|
|
20231122,090400,137915500,6960,6950,6960,6910,3852
|
|
20231122,090300,111214940,6950,6950,6960,6950,2107
|
|
20231122,090200,96566860,6950,6920,6980,6920,2816
|
|
20231122,090100,76970490,6930,6960,6970,6900,3389
|
|
20231122,090000,53508830,6960,7030,7030,6960,7496
|