624 lines
31 KiB
CSV
624 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,192100,9907067860,8750,8750,8750,8750,12671
|
|
20231121,192000,9907067860,8750,8750,8750,8750,0
|
|
20231121,191900,9907067860,8750,8750,8750,8750,0
|
|
20231121,191800,9907067860,8750,8750,8750,8750,0
|
|
20231121,191700,9907067860,8750,8750,8750,8750,0
|
|
20231121,191600,9907067860,8750,8750,8750,8750,0
|
|
20231121,191500,9907067860,8750,8750,8750,8750,0
|
|
20231121,191400,9907067860,8750,8750,8750,8750,0
|
|
20231121,191300,9907067860,8750,8750,8750,8750,0
|
|
20231121,191200,9907067860,8750,8750,8750,8750,0
|
|
20231121,191100,9907067860,8750,8750,8750,8750,0
|
|
20231121,191000,9907067860,8750,8750,8750,8750,0
|
|
20231121,190900,9907067860,8750,8750,8750,8750,0
|
|
20231121,190800,9907067860,8750,8750,8750,8750,0
|
|
20231121,190700,9907067860,8750,8750,8750,8750,0
|
|
20231121,190600,9907067860,8750,8750,8750,8750,0
|
|
20231121,190500,9907067860,8750,8750,8750,8750,0
|
|
20231121,190400,9907067860,8750,8750,8750,8750,0
|
|
20231121,190300,9907067860,8750,8750,8750,8750,0
|
|
20231121,190200,9907067860,8750,8750,8750,8750,0
|
|
20231121,190100,9907067860,8750,8750,8750,8750,0
|
|
20231121,190000,9907067860,8750,8750,8750,8750,0
|
|
20231121,185900,9907067860,8750,8750,8750,8750,0
|
|
20231121,185800,9907067860,8750,8750,8750,8750,0
|
|
20231121,185700,9907067860,8750,8750,8750,8750,0
|
|
20231121,185600,9907067860,8750,8750,8750,8750,0
|
|
20231121,185500,9907067860,8750,8750,8750,8750,0
|
|
20231121,185400,9907067860,8750,8750,8750,8750,0
|
|
20231121,185300,9907067860,8750,8750,8750,8750,0
|
|
20231121,185200,9907067860,8750,8750,8750,8750,0
|
|
20231121,185100,9907067860,8750,8750,8750,8750,12671
|
|
20231121,185000,9907067860,8750,8750,8750,8750,0
|
|
20231121,184900,9907067860,8750,8750,8750,8750,0
|
|
20231121,184800,9907067860,8750,8750,8750,8750,0
|
|
20231121,184700,9907067860,8750,8750,8750,8750,0
|
|
20231121,184600,9907067860,8750,8750,8750,8750,0
|
|
20231121,184500,9907067860,8750,8750,8750,8750,0
|
|
20231121,184400,9907067860,8750,8750,8750,8750,0
|
|
20231121,184300,9907067860,8750,8750,8750,8750,0
|
|
20231121,184200,9907067860,8750,8750,8750,8750,0
|
|
20231121,184100,9907067860,8750,8750,8750,8750,0
|
|
20231121,184000,9907067860,8750,8750,8750,8750,0
|
|
20231121,183900,9907067860,8750,8750,8750,8750,0
|
|
20231121,183800,9907067860,8750,8750,8750,8750,0
|
|
20231121,183700,9907067860,8750,8750,8750,8750,0
|
|
20231121,183600,9907067860,8750,8750,8750,8750,0
|
|
20231121,183500,9907067860,8750,8750,8750,8750,0
|
|
20231121,183400,9907067860,8750,8750,8750,8750,0
|
|
20231121,183300,9907067860,8750,8750,8750,8750,0
|
|
20231121,183200,9907067860,8750,8750,8750,8750,0
|
|
20231121,183100,9907067860,8750,8750,8750,8750,0
|
|
20231121,183000,9907067860,8750,8750,8750,8750,0
|
|
20231121,182900,9907067860,8750,8750,8750,8750,0
|
|
20231121,182800,9907067860,8750,8750,8750,8750,0
|
|
20231121,182700,9907067860,8750,8750,8750,8750,0
|
|
20231121,182600,9907067860,8750,8750,8750,8750,0
|
|
20231121,182500,9907067860,8750,8750,8750,8750,0
|
|
20231121,182400,9907067860,8750,8750,8750,8750,0
|
|
20231121,182300,9907067860,8750,8750,8750,8750,0
|
|
20231121,182200,9907067860,8750,8750,8750,8750,0
|
|
20231121,182100,9907067860,8750,8750,8750,8750,12671
|
|
20231121,182000,9907067860,8750,8750,8750,8750,0
|
|
20231121,181900,9907067860,8750,8750,8750,8750,0
|
|
20231121,181800,9907067860,8750,8750,8750,8750,0
|
|
20231121,181700,9907067860,8750,8750,8750,8750,0
|
|
20231121,181600,9907067860,8750,8750,8750,8750,0
|
|
20231121,181500,9907067860,8750,8750,8750,8750,0
|
|
20231121,181400,9907067860,8750,8750,8750,8750,0
|
|
20231121,181300,9907067860,8750,8750,8750,8750,0
|
|
20231121,181200,9907067860,8750,8750,8750,8750,0
|
|
20231121,181100,9907067860,8750,8750,8750,8750,0
|
|
20231121,181000,9907067860,8750,8750,8750,8750,0
|
|
20231121,180900,9907067860,8750,8750,8750,8750,0
|
|
20231121,180800,9907067860,8750,8750,8750,8750,0
|
|
20231121,180700,9907067860,8750,8750,8750,8750,0
|
|
20231121,180600,9907067860,8750,8750,8750,8750,0
|
|
20231121,180500,9907067860,8750,8750,8750,8750,0
|
|
20231121,180400,9907067860,8750,8750,8750,8750,0
|
|
20231121,180300,9907067860,8750,8750,8750,8750,0
|
|
20231121,180200,9907067860,8750,8750,8750,8750,0
|
|
20231121,180100,9907067860,8750,8750,8750,8750,0
|
|
20231121,180000,9907067860,8750,8750,8750,8750,0
|
|
20231121,175900,9907067860,8750,8750,8750,8750,0
|
|
20231121,175800,9907067860,8750,8750,8750,8750,0
|
|
20231121,175700,9907067860,8750,8750,8750,8750,0
|
|
20231121,175600,9907067860,8750,8750,8750,8750,0
|
|
20231121,175500,9907067860,8750,8750,8750,8750,0
|
|
20231121,175400,9907067860,8750,8750,8750,8750,0
|
|
20231121,175300,9907067860,8750,8750,8750,8750,0
|
|
20231121,175200,9907067860,8750,8750,8750,8750,0
|
|
20231121,175100,9907067860,8750,8750,8750,8750,12671
|
|
20231121,175000,9907067860,8750,8750,8750,8750,0
|
|
20231121,174900,9907067860,8750,8750,8750,8750,0
|
|
20231121,174800,9907067860,8750,8750,8750,8750,0
|
|
20231121,174700,9907067860,8750,8750,8750,8750,0
|
|
20231121,174600,9907067860,8750,8750,8750,8750,0
|
|
20231121,174500,9907067860,8750,8750,8750,8750,0
|
|
20231121,174400,9907067860,8750,8750,8750,8750,0
|
|
20231121,174300,9907067860,8750,8750,8750,8750,0
|
|
20231121,174200,9907067860,8750,8750,8750,8750,0
|
|
20231121,174100,9907067860,8750,8750,8750,8750,0
|
|
20231121,174000,9907067860,8750,8750,8750,8750,0
|
|
20231121,173900,9907067860,8750,8750,8750,8750,0
|
|
20231121,173800,9907067860,8750,8750,8750,8750,0
|
|
20231121,173700,9907067860,8750,8750,8750,8750,0
|
|
20231121,173600,9907067860,8750,8750,8750,8750,0
|
|
20231121,173500,9907067860,8750,8750,8750,8750,0
|
|
20231121,173400,9907067860,8750,8750,8750,8750,0
|
|
20231121,173300,9907067860,8750,8750,8750,8750,0
|
|
20231121,173200,9907067860,8750,8750,8750,8750,0
|
|
20231121,173100,9907067860,8750,8750,8750,8750,0
|
|
20231121,173000,9907067860,8750,8750,8750,8750,0
|
|
20231121,172900,9907067860,8750,8750,8750,8750,0
|
|
20231121,172800,9907067860,8750,8750,8750,8750,0
|
|
20231121,172700,9907067860,8750,8750,8750,8750,0
|
|
20231121,172600,9907067860,8750,8750,8750,8750,0
|
|
20231121,172500,9907067860,8750,8750,8750,8750,0
|
|
20231121,172400,9907067860,8750,8750,8750,8750,0
|
|
20231121,172300,9907067860,8750,8750,8750,8750,0
|
|
20231121,172200,9907067860,8750,8750,8750,8750,0
|
|
20231121,172100,9907067860,8750,8750,8750,8750,12671
|
|
20231121,172000,9907067860,8750,8750,8750,8750,0
|
|
20231121,171900,9907067860,8750,8750,8750,8750,0
|
|
20231121,171800,9907067860,8750,8750,8750,8750,0
|
|
20231121,171700,9907067860,8750,8750,8750,8750,0
|
|
20231121,171600,9907067860,8750,8750,8750,8750,0
|
|
20231121,171500,9907067860,8750,8750,8750,8750,0
|
|
20231121,171400,9907067860,8750,8750,8750,8750,0
|
|
20231121,171300,9907067860,8750,8750,8750,8750,0
|
|
20231121,171200,9907067860,8750,8750,8750,8750,0
|
|
20231121,171100,9907067860,8750,8750,8750,8750,0
|
|
20231121,171000,9907067860,8750,8750,8750,8750,0
|
|
20231121,170900,9907067860,8750,8750,8750,8750,0
|
|
20231121,170800,9907067860,8750,8750,8750,8750,0
|
|
20231121,170700,9907067860,8750,8750,8750,8750,0
|
|
20231121,170600,9907067860,8750,8750,8750,8750,0
|
|
20231121,170500,9907067860,8750,8750,8750,8750,0
|
|
20231121,170400,9907067860,8750,8750,8750,8750,0
|
|
20231121,170300,9907067860,8750,8750,8750,8750,0
|
|
20231121,170200,9907067860,8750,8750,8750,8750,0
|
|
20231121,170100,9907067860,8750,8750,8750,8750,0
|
|
20231121,170000,9907067860,8750,8750,8750,8750,0
|
|
20231121,165900,9907067860,8750,8750,8750,8750,0
|
|
20231121,165800,9907067860,8750,8750,8750,8750,0
|
|
20231121,165700,9907067860,8750,8750,8750,8750,0
|
|
20231121,165600,9907067860,8750,8750,8750,8750,0
|
|
20231121,165500,9907067860,8750,8750,8750,8750,0
|
|
20231121,165400,9907067860,8750,8750,8750,8750,0
|
|
20231121,165300,9907067860,8750,8750,8750,8750,0
|
|
20231121,165200,9907067860,8750,8750,8750,8750,0
|
|
20231121,165100,9907067860,8750,8750,8750,8750,12671
|
|
20231121,165000,9907067860,8750,8750,8750,8750,0
|
|
20231121,164900,9907067860,8750,8750,8750,8750,0
|
|
20231121,164800,9907067860,8750,8750,8750,8750,0
|
|
20231121,164700,9907067860,8750,8750,8750,8750,0
|
|
20231121,164600,9907067860,8750,8750,8750,8750,0
|
|
20231121,164500,9907067860,8750,8750,8750,8750,0
|
|
20231121,164400,9907067860,8750,8750,8750,8750,0
|
|
20231121,164300,9907067860,8750,8750,8750,8750,0
|
|
20231121,164200,9907067860,8750,8750,8750,8750,0
|
|
20231121,164100,9907067860,8750,8750,8750,8750,0
|
|
20231121,164000,9907067860,8750,8750,8750,8750,0
|
|
20231121,163900,9907067860,8750,8750,8750,8750,0
|
|
20231121,163800,9907067860,8750,8750,8750,8750,0
|
|
20231121,163700,9907067860,8750,8750,8750,8750,0
|
|
20231121,163600,9907067860,8750,8750,8750,8750,0
|
|
20231121,163500,9907067860,8750,8750,8750,8750,0
|
|
20231121,163400,9907067860,8750,8750,8750,8750,0
|
|
20231121,163300,9907067860,8750,8750,8750,8750,0
|
|
20231121,163200,9907067860,8750,8750,8750,8750,0
|
|
20231121,163100,9907067860,8750,8750,8750,8750,0
|
|
20231121,163000,9907067860,8750,8750,8750,8750,0
|
|
20231121,162900,9907067860,8750,8750,8750,8750,0
|
|
20231121,162800,9907067860,8750,8750,8750,8750,0
|
|
20231121,162700,9907067860,8750,8750,8750,8750,0
|
|
20231121,162600,9907067860,8750,8750,8750,8750,0
|
|
20231121,162500,9907067860,8750,8750,8750,8750,0
|
|
20231121,162400,9907067860,8750,8750,8750,8750,0
|
|
20231121,162300,9907067860,8750,8750,8750,8750,0
|
|
20231121,162200,9907067860,8750,8750,8750,8750,0
|
|
20231121,162100,9907067860,8750,8750,8750,8750,12671
|
|
20231121,162000,9907067860,8750,8750,8750,8750,0
|
|
20231121,161900,9907067860,8750,8750,8750,8750,0
|
|
20231121,161800,9907067860,8750,8750,8750,8750,0
|
|
20231121,161700,9907067860,8750,8750,8750,8750,0
|
|
20231121,161600,9907067860,8750,8750,8750,8750,0
|
|
20231121,161500,9907067860,8750,8750,8750,8750,0
|
|
20231121,161400,9907067860,8750,8750,8750,8750,0
|
|
20231121,161300,9907067860,8750,8750,8750,8750,0
|
|
20231121,161200,9907067860,8750,8750,8750,8750,0
|
|
20231121,161100,9907067860,8750,8750,8750,8750,0
|
|
20231121,161000,9907067860,8750,8750,8750,8750,0
|
|
20231121,160900,9907067860,8750,8750,8750,8750,0
|
|
20231121,160800,9907067860,8750,8750,8750,8750,0
|
|
20231121,160700,9907067860,8750,8750,8750,8750,0
|
|
20231121,160600,9907067860,8750,8750,8750,8750,0
|
|
20231121,160500,9907067860,8750,8750,8750,8750,0
|
|
20231121,160400,9907067860,8750,8750,8750,8750,0
|
|
20231121,160300,9907067860,8750,8750,8750,8750,0
|
|
20231121,160200,9907067860,8750,8750,8750,8750,0
|
|
20231121,160100,9907067860,8750,8750,8750,8750,0
|
|
20231121,160000,9907067860,8750,8750,8750,8750,0
|
|
20231121,155900,9907067860,8750,8750,8750,8750,0
|
|
20231121,155800,9907067860,8750,8750,8750,8750,0
|
|
20231121,155700,9907067860,8750,8750,8750,8750,0
|
|
20231121,155600,9907067860,8750,8750,8750,8750,0
|
|
20231121,155500,9907067860,8750,8750,8750,8750,0
|
|
20231121,155400,9907067860,8750,8750,8750,8750,0
|
|
20231121,155300,9907067860,8750,8750,8750,8750,0
|
|
20231121,155200,9907067860,8750,8750,8750,8750,0
|
|
20231121,155100,9907067860,8750,8750,8750,8750,12671
|
|
20231121,155000,9907067860,8750,8750,8750,8750,0
|
|
20231121,154900,9907067860,8750,8750,8750,8750,0
|
|
20231121,154800,9907067860,8750,8750,8750,8750,0
|
|
20231121,154700,9907067860,8750,8750,8750,8750,0
|
|
20231121,154600,9907067860,8750,8750,8750,8750,0
|
|
20231121,154500,9907067860,8750,8750,8750,8750,0
|
|
20231121,154400,9907067860,8750,8750,8750,8750,0
|
|
20231121,154300,9907067860,8750,8750,8750,8750,0
|
|
20231121,154200,9907067860,8750,8750,8750,8750,0
|
|
20231121,154100,9907067860,8750,8750,8750,8750,0
|
|
20231121,154000,9907067860,8750,8750,8750,8750,0
|
|
20231121,153900,9907067860,8750,8750,8750,8750,0
|
|
20231121,153800,9907067860,8750,8750,8750,8750,0
|
|
20231121,153700,9907067860,8750,8750,8750,8750,0
|
|
20231121,153600,9907067860,8750,8750,8750,8750,0
|
|
20231121,153500,9907067860,8750,8750,8750,8750,0
|
|
20231121,153400,9907067860,8750,8750,8750,8750,0
|
|
20231121,153300,9907067860,8750,8750,8750,8750,0
|
|
20231121,153200,9907067860,8750,8750,8750,8750,0
|
|
20231121,153100,9907067860,8750,8750,8750,8750,0
|
|
20231121,153000,9907067860,8750,8750,8750,8750,12671
|
|
20231121,152900,9796196610,8740,8740,8740,8740,0
|
|
20231121,152800,9796196610,8740,8740,8740,8740,0
|
|
20231121,152700,9796196610,8740,8740,8740,8740,0
|
|
20231121,152600,9796196610,8740,8740,8740,8740,0
|
|
20231121,152500,9796196610,8740,8740,8740,8740,0
|
|
20231121,152400,9796196610,8740,8740,8740,8740,0
|
|
20231121,152300,9796196610,8740,8740,8740,8740,0
|
|
20231121,152200,9796196610,8740,8740,8740,8740,0
|
|
20231121,152100,9796196610,8740,8740,8740,8740,0
|
|
20231121,152000,9796196610,8740,8740,8740,8740,0
|
|
20231121,151900,9796196610,8740,8730,8760,8720,632
|
|
20231121,151800,9790673380,8750,8740,8790,8740,903
|
|
20231121,151700,9782779690,8740,8740,8830,8700,3673
|
|
20231121,151600,9750515760,8700,8760,8760,8700,1390
|
|
20231121,151500,9738406080,8740,8710,8740,8700,1884
|
|
20231121,151400,9721981750,8730,8760,8780,8710,1703
|
|
20231121,151300,9707114240,8770,8760,8800,8750,1976
|
|
20231121,151200,9689767370,8760,8760,8760,8740,618
|
|
20231121,151100,9684356810,8750,8760,8790,8720,3872
|
|
20231121,151000,9650479250,8760,8800,8810,8760,2790
|
|
20231121,150900,9625996960,8790,8800,8810,8790,1117
|
|
20231121,150800,9616173860,8790,8780,8810,8780,639
|
|
20231121,150700,9610553210,8780,8810,8810,8780,1252
|
|
20231121,150600,9599538590,8810,8800,8820,8790,5542
|
|
20231121,150500,9550762470,8800,8790,8800,8780,1438
|
|
20231121,150400,9538125410,8790,8760,8790,8740,3198
|
|
20231121,150300,9510086850,8760,8780,8780,8760,416
|
|
20231121,150200,9506437220,8780,8790,8800,8770,2206
|
|
20231121,150100,9487048830,8790,8740,8790,8740,2220
|
|
20231121,150000,9467586030,8750,8740,8760,8740,964
|
|
20231121,145900,9459151280,8750,8750,8770,8750,346
|
|
20231121,145800,9456123760,8750,8740,8770,8730,2221
|
|
20231121,145700,9436698300,8740,8770,8780,8740,1278
|
|
20231121,145600,9425499160,8770,8750,8800,8750,2067
|
|
20231121,145500,9407354450,8750,8730,8760,8720,1059
|
|
20231121,145400,9398104190,8750,8730,8750,8720,253
|
|
20231121,145300,9395893610,8730,8750,8750,8710,2058
|
|
20231121,145200,9377935660,8750,8690,8750,8690,1459
|
|
20231121,145100,9365217870,8690,8720,8740,8670,7440
|
|
20231121,145000,9300555010,8710,8730,8730,8710,3369
|
|
20231121,144900,9271177650,8730,8760,8760,8730,3191
|
|
20231121,144800,9243255420,8750,8750,8760,8730,2043
|
|
20231121,144700,9225399210,8750,8890,8910,8720,14744
|
|
20231121,144600,9095768580,8890,8770,8940,8770,23464
|
|
20231121,144500,8888184380,8750,8770,8770,8740,682
|
|
20231121,144400,8882204880,8730,8760,8770,8730,2483
|
|
20231121,144300,8860501550,8770,8770,8790,8770,2130
|
|
20231121,144200,8841808390,8770,8740,8780,8740,2794
|
|
20231121,144100,8817317820,8730,8720,8740,8710,833
|
|
20231121,144000,8810046260,8730,8730,8740,8730,1102
|
|
20231121,143900,8800424980,8730,8740,8750,8730,1147
|
|
20231121,143800,8790407380,8740,8710,8770,8710,5111
|
|
20231121,143700,8745732850,8700,8700,8720,8690,692
|
|
20231121,143600,8739709780,8690,8710,8710,8690,492
|
|
20231121,143500,8735426830,8710,8690,8740,8690,6372
|
|
20231121,143400,8679837570,8690,8680,8690,8680,253
|
|
20231121,143300,8677639250,8680,8650,8690,8650,1047
|
|
20231121,143200,8668564180,8650,8640,8650,8640,566
|
|
20231121,143100,8663668880,8650,8650,8660,8640,1507
|
|
20231121,143000,8650631470,8640,8640,8660,8640,1183
|
|
20231121,142900,8640409330,8650,8650,8650,8650,277
|
|
20231121,142800,8638013280,8640,8630,8660,8630,767
|
|
20231121,142700,8631389690,8610,8650,8650,8610,2066
|
|
20231121,142600,8613574940,8650,8650,8650,8650,82
|
|
20231121,142500,8612865640,8650,8680,8680,8650,26
|
|
20231121,142400,8612640710,8660,8680,8680,8650,239
|
|
20231121,142300,8610572820,8650,8670,8680,8650,759
|
|
20231121,142200,8604001160,8670,8680,8680,8670,1171
|
|
20231121,142100,8593836910,8680,8670,8680,8670,278
|
|
20231121,142000,8591425250,8690,8690,8700,8690,5171
|
|
20231121,141900,8546480720,8690,8670,8690,8660,1593
|
|
20231121,141800,8532663720,8670,8670,8700,8670,1627
|
|
20231121,141700,8518555780,8680,8700,8700,8670,2742
|
|
20231121,141600,8494748910,8710,8650,8710,8650,3519
|
|
20231121,141500,8464224210,8640,8650,8660,8640,616
|
|
20231121,141400,8458900020,8660,8650,8660,8650,88
|
|
20231121,141300,8458138800,8640,8650,8660,8640,2244
|
|
20231121,141200,8438717270,8650,8630,8650,8610,1618
|
|
20231121,141100,8424750720,8630,8610,8630,8610,1296
|
|
20231121,141000,8413568450,8590,8610,8610,8590,1077
|
|
20231121,140900,8404311850,8590,8640,8640,8590,1934
|
|
20231121,140800,8387672840,8640,8650,8650,8610,4392
|
|
20231121,140700,8349822470,8650,8640,8680,8640,1681
|
|
20231121,140600,8335258320,8670,8660,8670,8640,1560
|
|
20231121,140500,8321776050,8660,8660,8670,8660,764
|
|
20231121,140400,8315155330,8660,8640,8660,8640,332
|
|
20231121,140300,8312282880,8650,8650,8650,8640,1006
|
|
20231121,140200,8303581760,8650,8640,8650,8630,2092
|
|
20231121,140100,8285502070,8640,8660,8660,8630,2612
|
|
20231121,140000,8262912180,8660,8700,8710,8650,2639
|
|
20231121,135900,8240031970,8710,8620,8710,8610,3244
|
|
20231121,135800,8211921020,8630,8700,8700,8600,5695
|
|
20231121,135700,8162532220,8700,8600,8740,8600,9277
|
|
20231121,135600,8082127750,8600,8610,8610,8600,353
|
|
20231121,135500,8079089430,8610,8570,8610,8570,3949
|
|
20231121,135400,8045131820,8570,8570,8570,8560,1385
|
|
20231121,135300,8033264780,8570,8570,8580,8570,263
|
|
20231121,135200,8031010850,8570,8560,8580,8560,682
|
|
20231121,135100,8025166100,8570,8580,8580,8570,1564
|
|
20231121,135000,8011761520,8580,8600,8600,8580,211
|
|
20231121,134900,8009947970,8600,8590,8600,8580,1482
|
|
20231121,134800,7997225240,8590,8560,8600,8560,96
|
|
20231121,134700,7996400940,8590,8600,8600,8560,998
|
|
20231121,134600,7987831020,8600,8610,8610,8580,1671
|
|
20231121,134500,7973459240,8600,8550,8600,8530,4316
|
|
20231121,134400,7936409230,8530,8550,8550,8530,1157
|
|
20231121,134300,7926535310,8550,8540,8550,8530,485
|
|
20231121,134200,7922394390,8540,8540,8540,8540,7
|
|
20231121,134100,7922334610,8540,8550,8550,8540,97
|
|
20231121,134000,7921505660,8550,8540,8550,8540,512
|
|
20231121,133900,7917128210,8530,8540,8540,8510,247
|
|
20231121,133800,7915026150,8550,8550,8550,8550,1
|
|
20231121,133700,7915017600,8550,8520,8550,8520,102
|
|
20231121,133600,7914147820,8520,8530,8540,8500,763
|
|
20231121,133500,7907648640,8530,8530,8530,8530,154
|
|
20231121,133400,7906335020,8540,8550,8550,8540,111
|
|
20231121,133300,7905387020,8560,8560,8570,8550,2622
|
|
20231121,133200,7882926720,8550,8520,8550,8520,1017
|
|
20231121,133100,7874252000,8510,8510,8510,8510,52
|
|
20231121,133000,7873809480,8510,8510,8510,8510,99
|
|
20231121,132900,7872966990,8520,8500,8520,8500,1214
|
|
20231121,132800,7862635810,8500,8510,8510,8500,161
|
|
20231121,132700,7861266520,8500,8510,8510,8480,2006
|
|
20231121,132600,7844217410,8510,8510,8510,8510,158
|
|
20231121,132500,7842872830,8510,8530,8530,8510,901
|
|
20231121,132400,7835196530,8550,8540,8560,8540,34
|
|
20231121,132300,7834905550,8560,8530,8570,8510,2467
|
|
20231121,132200,7813816810,8530,8530,8530,8530,3
|
|
20231121,132100,7813791220,8510,8520,8530,8510,986
|
|
20231121,132000,7805399160,8520,8540,8540,8510,434
|
|
20231121,131900,7801702690,8530,8530,8540,8530,48
|
|
20231121,131800,7801293230,8530,8540,8540,8530,804
|
|
20231121,131700,7794434950,8530,8540,8540,8530,1126
|
|
20231121,131600,7784820030,8540,8530,8540,8530,720
|
|
20231121,131500,7778678200,8530,8530,8530,8520,916
|
|
20231121,131400,7770866730,8510,8530,8530,8500,593
|
|
20231121,131300,7765818300,8540,8530,8540,8530,41
|
|
20231121,131200,7765468510,8510,8520,8550,8510,513
|
|
20231121,131100,7761096070,8550,8520,8550,8500,1151
|
|
20231121,131000,7751273990,8490,8490,8500,8490,1300
|
|
20231121,130900,7740226110,8470,8510,8520,8450,2991
|
|
20231121,130800,7714847510,8510,8520,8520,8510,548
|
|
20231121,130700,7710178840,8520,8540,8540,8520,63
|
|
20231121,130600,7709641680,8540,8530,8540,8530,209
|
|
20231121,130500,7707856880,8510,8500,8530,8500,2073
|
|
20231121,130400,7690223140,8500,8520,8520,8500,1114
|
|
20231121,130300,7680742280,8520,8540,8540,8520,348
|
|
20231121,130200,7677773760,8550,8550,8550,8540,55
|
|
20231121,130100,7677303520,8550,8530,8550,8530,785
|
|
20231121,130000,7670598860,8540,8540,8560,8530,56
|
|
20231121,125900,7670120770,8540,8530,8540,8520,386
|
|
20231121,125800,7666828190,8540,8550,8560,8530,416
|
|
20231121,125700,7663274680,8550,8540,8560,8540,57
|
|
20231121,125600,7662787210,8540,8560,8570,8540,1334
|
|
20231121,125500,7651371240,8550,8550,8560,8540,888
|
|
20231121,125400,7643778090,8550,8560,8560,8540,558
|
|
20231121,125300,7639002410,8550,8530,8550,8530,1736
|
|
20231121,125200,7624160670,8550,8500,8550,8500,3143
|
|
20231121,125100,7597356260,8500,8510,8520,8480,2738
|
|
20231121,125000,7574091160,8510,8520,8540,8510,4072
|
|
20231121,124900,7539393790,8530,8510,8530,8500,620
|
|
20231121,124800,7534112400,8510,8510,8510,8490,717
|
|
20231121,124700,7528017580,8510,8500,8510,8500,37
|
|
20231121,124600,7527702840,8500,8540,8540,8500,524
|
|
20231121,124500,7523242230,8530,8500,8600,8460,9584
|
|
20231121,124400,7441463890,8510,8480,8520,8470,7324
|
|
20231121,124300,7379184310,8480,8450,8480,8450,365
|
|
20231121,124200,7376097480,8460,8450,8460,8450,82
|
|
20231121,124100,7375404550,8450,8470,8470,8440,909
|
|
20231121,124000,7367714310,8470,8450,8480,8450,1607
|
|
20231121,123900,7354110230,8450,8420,8450,8400,2299
|
|
20231121,123800,7334767830,8400,8420,8420,8400,2414
|
|
20231121,123700,7314479890,8420,8430,8440,8410,2600
|
|
20231121,123600,7292584450,8430,8450,8470,8430,1949
|
|
20231121,123500,7276136470,8450,8450,8470,8450,430
|
|
20231121,123400,7272502700,8440,8460,8460,8420,959
|
|
20231121,123300,7264410840,8460,8420,8460,8420,1975
|
|
20231121,123200,7247756970,8420,8440,8450,8410,1916
|
|
20231121,123100,7231621160,8440,8440,8450,8420,1465
|
|
20231121,123000,7219268040,8440,8430,8440,8410,3191
|
|
20231121,122900,7192409710,8440,8440,8460,8410,2001
|
|
20231121,122800,7175545790,8440,8420,8440,8420,616
|
|
20231121,122700,7170354390,8410,8420,8430,8410,6565
|
|
20231121,122600,7115117720,8420,8450,8460,8420,1725
|
|
20231121,122500,7100571080,8440,8430,8450,8410,2389
|
|
20231121,122400,7080441970,8430,8440,8460,8420,3607
|
|
20231121,122300,7050033740,8460,8430,8480,8420,1797
|
|
20231121,122200,7034883020,8430,8500,8510,8430,13061
|
|
20231121,122100,6924585660,8470,8480,8540,8440,11441
|
|
20231121,122000,6827778380,8480,8480,8550,8480,6018
|
|
20231121,121900,6776518320,8480,8460,8490,8450,4435
|
|
20231121,121800,6738960970,8470,8490,8500,8450,18419
|
|
20231121,121700,6583076660,8470,8570,8580,8470,28598
|
|
20231121,121600,6339493100,8570,8660,8670,8550,28002
|
|
20231121,121500,6098773140,8660,8650,8740,8630,10356
|
|
20231121,121400,6008746010,8640,8690,8730,8640,17342
|
|
20231121,121300,5858327680,8690,8710,8720,8660,19082
|
|
20231121,121200,5692640670,8720,8850,8850,8710,28478
|
|
20231121,121100,5443428450,8810,8970,9010,8750,48438
|
|
20231121,121000,5013321700,8970,9040,9100,8970,97421
|
|
20231121,120900,4132942700,8940,8940,8940,8940,0
|
|
20231121,120800,4132942700,8940,8680,8940,8660,41426
|
|
20231121,120700,3765502190,8650,8860,8870,8650,45151
|
|
20231121,120600,3368922180,8840,8680,8940,8670,107380
|
|
20231121,120500,2419298720,8680,8500,8750,8500,37695
|
|
20231121,120400,2093258410,8490,8490,8490,8490,110
|
|
20231121,120300,2092324510,8480,8470,8480,8470,117
|
|
20231121,120200,2091333450,8470,8480,8480,8470,316
|
|
20231121,120100,2088656810,8490,8490,8490,8490,63
|
|
20231121,120000,2088121940,8480,8480,8480,8480,12
|
|
20231121,115900,2088020180,8480,8480,8480,8480,100
|
|
20231121,115800,2087172180,8480,8460,8480,8460,1455
|
|
20231121,115700,2074854200,8460,8460,8460,8460,0
|
|
20231121,115600,2074854200,8460,8500,8500,8460,1009
|
|
20231121,115500,2066295320,8510,8490,8510,8490,208
|
|
20231121,115400,2064527380,8510,8510,8510,8510,318
|
|
20231121,115300,2061821200,8510,8500,8510,8500,1048
|
|
20231121,115200,2052904720,8510,8510,8510,8510,624
|
|
20231121,115100,2047594480,8510,8480,8510,8480,913
|
|
20231121,115000,2039839170,8480,8470,8480,8470,892
|
|
20231121,114900,2032279240,8470,8470,8470,8470,1
|
|
20231121,114800,2032270770,8450,8460,8460,8450,706
|
|
20231121,114700,2026304960,8460,8460,8470,8450,689
|
|
20231121,114600,2020477610,8450,8470,8470,8450,189
|
|
20231121,114500,2018878750,8470,8480,8480,8470,584
|
|
20231121,114400,2013927810,8480,8500,8510,8480,221
|
|
20231121,114300,2012052740,8450,8510,8530,8450,7844
|
|
20231121,114200,1945641450,8550,8470,8550,8470,1080
|
|
20231121,114100,1936434060,8470,8560,8600,8470,7538
|
|
20231121,114000,1872115080,8560,8460,8580,8460,11621
|
|
20231121,113900,1772924140,8500,8490,8500,8490,343
|
|
20231121,113800,1770010460,8490,8440,8490,8440,2097
|
|
20231121,113700,1752263410,8440,8440,8440,8440,225
|
|
20231121,113600,1750364410,8440,8420,8440,8420,435
|
|
20231121,113500,1746701690,8420,8420,8420,8420,309
|
|
20231121,113400,1744099910,8420,8420,8420,8420,47
|
|
20231121,113300,1743704170,8420,8430,8430,8420,306
|
|
20231121,113200,1741125350,8430,8440,8440,8430,632
|
|
20231121,113100,1735797580,8440,8440,8440,8430,944
|
|
20231121,113000,1727838730,8440,8430,8440,8430,155
|
|
20231121,112900,1726531750,8440,8440,8440,8440,81
|
|
20231121,112800,1725848110,8450,8450,8450,8450,1
|
|
20231121,112700,1725839660,8450,8450,8450,8450,655
|
|
20231121,112600,1720304910,8450,8450,8450,8450,102
|
|
20231121,112500,1719443010,8430,8430,8430,8430,1
|
|
20231121,112400,1719434580,8430,8450,8450,8430,14
|
|
20231121,112300,1719316300,8450,8430,8450,8430,1196
|
|
20231121,112200,1709218970,8430,8430,8430,8430,24
|
|
20231121,112100,1709016650,8430,8440,8440,8430,169
|
|
20231121,112000,1707591970,8430,8440,8440,8430,235
|
|
20231121,111900,1705610900,8430,8440,8440,8430,783
|
|
20231121,111800,1699005110,8450,8450,8450,8450,257
|
|
20231121,111700,1696833460,8460,8460,8460,8460,553
|
|
20231121,111600,1692155080,8450,8460,8460,8450,652
|
|
20231121,111500,1686645630,8460,8450,8460,8450,189
|
|
20231121,111400,1685048130,8450,8450,8450,8450,205
|
|
20231121,111300,1683315880,8450,8460,8460,8450,2
|
|
20231121,111200,1683298970,8450,8440,8450,8420,509
|
|
20231121,111100,1679001510,8440,8420,8440,8400,1705
|
|
20231121,111000,1664666770,8420,8420,8420,8420,12
|
|
20231121,110900,1664565730,8450,8400,8450,8400,1194
|
|
20231121,110800,1654525710,8400,8430,8430,8400,5631
|
|
20231121,110700,1607150900,8430,8450,8450,8420,642
|
|
20231121,110600,1601730890,8450,8430,8450,8430,1110
|
|
20231121,110500,1592371910,8430,8460,8460,8430,1622
|
|
20231121,110400,1578680880,8460,8470,8470,8460,1293
|
|
20231121,110300,1567735200,8470,8470,8470,8460,956
|
|
20231121,110200,1559646580,8470,8470,8470,8470,2
|
|
20231121,110100,1559629640,8470,8460,8470,8460,280
|
|
20231121,110000,1557260820,8460,8470,8470,8460,839
|
|
20231121,105900,1550161150,8470,8460,8470,8460,11
|
|
20231121,105800,1550067990,8460,8460,8490,8450,2012
|
|
20231121,105700,1533015190,8460,8470,8470,8440,466
|
|
20231121,105600,1529073320,8430,8420,8460,8420,2275
|
|
20231121,105500,1509893490,8420,8440,8440,8420,345
|
|
20231121,105400,1506987610,8440,8430,8440,8420,33
|
|
20231121,105300,1506709590,8410,8480,8480,8410,8923
|
|
20231121,105200,1431341640,8480,8510,8510,8480,2127
|
|
20231121,105100,1413295530,8510,8490,8510,8490,1158
|
|
20231121,105000,1403445670,8520,8500,8520,8480,717
|
|
20231121,104900,1397352980,8520,8480,8520,8470,4247
|
|
20231121,104800,1361209830,8480,8490,8520,8480,3607
|
|
20231121,104700,1330528410,8500,8460,8500,8460,2514
|
|
20231121,104600,1309213920,8460,8460,8470,8460,204
|
|
20231121,104500,1307488050,8460,8450,8460,8450,1030
|
|
20231121,104400,1298783780,8430,8430,8430,8430,106
|
|
20231121,104300,1297890200,8430,8440,8460,8430,1105
|
|
20231121,104200,1288554490,8440,8440,8450,8440,1395
|
|
20231121,104100,1276774930,8450,8480,8490,8450,3675
|
|
20231121,104000,1245653930,8490,8430,8490,8430,4689
|
|
20231121,103900,1206042420,8420,8420,8420,8420,1357
|
|
20231121,103800,1194616480,8410,8390,8410,8390,2034
|
|
20231121,103700,1177521260,8400,8400,8400,8400,621
|
|
20231121,103600,1172304860,8400,8380,8400,8380,377
|
|
20231121,103500,1169139890,8380,8400,8400,8370,1076
|
|
20231121,103400,1160102420,8400,8330,8400,8330,1870
|
|
20231121,103300,1144495930,8330,8360,8370,8330,3644
|
|
20231121,103200,1114074040,8360,8380,8390,8360,3229
|
|
20231121,103100,1087035910,8380,8390,8390,8380,416
|
|
20231121,103000,1083549150,8390,8390,8390,8380,1264
|
|
20231121,102900,1072953020,8390,8380,8390,8380,799
|
|
20231121,102800,1066254270,8380,8390,8390,8370,3246
|
|
20231121,102700,1039061820,8400,8400,8410,8390,150
|
|
20231121,102600,1037802210,8400,8390,8410,8390,943
|
|
20231121,102500,1029886010,8390,8400,8400,8380,1209
|
|
20231121,102400,1019738530,8400,8390,8400,8380,1855
|
|
20231121,102300,1004177200,8390,8420,8420,8380,10713
|
|
20231121,102200,914209710,8420,8420,8440,8420,1203
|
|
20231121,102100,904073480,8420,8450,8450,8420,1794
|
|
20231121,102000,888934470,8450,8430,8460,8420,4211
|
|
20231121,101900,853410790,8430,8430,8460,8420,4401
|
|
20231121,101800,816291010,8420,8460,8470,8420,7832
|
|
20231121,101700,750168760,8470,8460,8470,8420,3629
|
|
20231121,101600,719499790,8420,8470,8500,8410,13314
|
|
20231121,101500,606703710,8460,8400,8540,8390,26545
|
|
20231121,101400,382258970,8410,8260,8490,8260,25659
|
|
20231121,101300,166155210,8260,8290,8290,8260,633
|
|
20231121,101200,160911620,8280,8260,8280,8260,1329
|
|
20231121,101100,149922310,8260,8260,8300,8260,1413
|
|
20231121,101000,138219260,8260,8220,8260,8220,2334
|
|
20231121,100900,118978730,8220,8220,8220,8220,800
|
|
20231121,100800,112402730,8220,8220,8220,8220,270
|
|
20231121,100700,110183330,8210,8210,8210,8210,5
|
|
20231121,100600,110142280,8230,8170,8230,8170,2004
|
|
20231121,100500,93719410,8180,8170,8180,8170,64
|
|
20231121,100400,93195900,8150,8150,8150,8150,0
|
|
20231121,100300,93195900,8150,8170,8180,8150,127
|
|
20231121,100200,92157110,8180,8180,8180,8180,0
|
|
20231121,100100,92157110,8180,8160,8180,8160,18
|
|
20231121,100000,92010010,8150,8160,8160,8140,1236
|
|
20231121,095900,81946700,8200,8200,8200,8200,0
|
|
20231121,095800,81946700,8200,8180,8200,8180,105
|
|
20231121,095700,81087720,8180,8180,8180,8180,1
|
|
20231121,095600,81079540,8200,8200,8200,8200,0
|
|
20231121,095500,81079540,8200,8200,8200,8200,1
|
|
20231121,095400,81071340,8230,8160,8230,8160,1968
|
|
20231121,095300,64979250,8150,8150,8150,8150,0
|
|
20231121,095200,64979250,8150,8150,8150,8150,0
|
|
20231121,095100,64979250,8150,8150,8160,8150,109
|
|
20231121,095000,64090800,8140,8140,8140,8140,12
|
|
20231121,094900,63993120,8140,8140,8140,8140,1
|
|
20231121,094800,63984980,8140,8140,8140,8140,587
|
|
20231121,094700,59206800,8140,8140,8140,8140,1
|
|
20231121,094600,59198660,8140,8120,8140,8120,643
|
|
20231121,094500,53977280,8130,8130,8130,8130,66
|
|
20231121,094400,53440700,8130,8130,8130,8130,1
|
|
20231121,094300,53432570,8140,8130,8140,8130,4
|
|
20231121,094200,53400020,8130,8130,8130,8130,0
|
|
20231121,094100,53400020,8130,8130,8130,8130,0
|
|
20231121,094000,53400020,8130,8130,8130,8130,112
|
|
20231121,093900,52489460,8130,8130,8130,8130,63
|
|
20231121,093800,51977270,8120,8120,8120,8120,0
|
|
20231121,093700,51977270,8120,8130,8130,8120,683
|
|
20231121,093600,46430650,8140,8140,8140,8140,1
|
|
20231121,093500,46422510,8120,8120,8120,8120,26
|
|
20231121,093400,46211390,8130,8130,8130,8130,10
|
|
20231121,093300,46130090,8130,8130,8130,8130,40
|
|
20231121,093200,45804890,8130,8140,8140,8130,2
|
|
20231121,093100,45788620,8140,8130,8140,8130,18
|
|
20231121,093000,45642250,8140,8140,8140,8140,1
|
|
20231121,092900,45634110,8140,8140,8140,8140,1
|
|
20231121,092800,45625970,8140,8140,8140,8140,0
|
|
20231121,092700,45625970,8140,8120,8140,8110,1333
|
|
20231121,092600,34810480,8120,8120,8120,8120,169
|
|
20231121,092500,33438200,8120,8120,8120,8120,0
|
|
20231121,092400,33438200,8120,8120,8120,8120,0
|
|
20231121,092300,33438200,8120,8110,8120,8110,315
|
|
20231121,092200,30883430,8120,8120,8120,8120,1
|
|
20231121,092100,30875310,8160,8160,8160,8160,0
|
|
20231121,092000,30875310,8160,8160,8160,8160,0
|
|
20231121,091900,30875310,8160,8130,8160,8130,601
|
|
20231121,091800,25989150,8140,8140,8140,8140,0
|
|
20231121,091700,25989150,8140,8140,8140,8140,60
|
|
20231121,091600,25500750,8140,8140,8140,8140,100
|
|
20231121,091500,24686750,8140,8170,8170,8140,151
|
|
20231121,091400,23456080,8180,8170,8180,8170,7
|
|
20231121,091300,23398880,8160,8160,8160,8160,1
|
|
20231121,091200,23390720,8180,8160,8180,8160,302
|
|
20231121,091100,20926380,8150,8130,8150,8130,400
|
|
20231121,091000,17667130,8130,8130,8130,8130,0
|
|
20231121,090900,17667130,8130,8100,8130,8090,315
|
|
20231121,090800,15115960,8110,8110,8110,8110,4
|
|
20231121,090700,15083520,8110,8110,8110,8110,1
|
|
20231121,090600,15075410,8130,8130,8130,8130,12
|
|
20231121,090500,14977850,8140,8150,8150,8140,11
|
|
20231121,090400,14888300,8140,8130,8140,8130,338
|
|
20231121,090300,12140280,8130,8130,8150,8130,47
|
|
20231121,090200,11758150,8130,8100,8130,8100,81
|
|
20231121,090100,11102020,8090,8120,8120,8090,1211
|
|
20231121,090000,1292670,8130,8130,8130,8130,159
|