619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,191600,41757804450,8090,8090,8090,8090,90449
|
|
20231122,191500,41757804450,8090,8090,8090,8090,0
|
|
20231122,191400,41757804450,8090,8090,8090,8090,0
|
|
20231122,191300,41757804450,8090,8090,8090,8090,0
|
|
20231122,191200,41757804450,8090,8090,8090,8090,0
|
|
20231122,191100,41757804450,8090,8090,8090,8090,0
|
|
20231122,191000,41757804450,8090,8090,8090,8090,0
|
|
20231122,190900,41757804450,8090,8090,8090,8090,0
|
|
20231122,190800,41757804450,8090,8090,8090,8090,0
|
|
20231122,190700,41757804450,8090,8090,8090,8090,0
|
|
20231122,190600,41757804450,8090,8090,8090,8090,0
|
|
20231122,190500,41757804450,8090,8090,8090,8090,0
|
|
20231122,190400,41757804450,8090,8090,8090,8090,0
|
|
20231122,190300,41757804450,8090,8090,8090,8090,0
|
|
20231122,190200,41757804450,8090,8090,8090,8090,0
|
|
20231122,190100,41757804450,8090,8090,8090,8090,0
|
|
20231122,190000,41757804450,8090,8090,8090,8090,0
|
|
20231122,185900,41757804450,8090,8090,8090,8090,0
|
|
20231122,185800,41757804450,8090,8090,8090,8090,0
|
|
20231122,185700,41757804450,8090,8090,8090,8090,0
|
|
20231122,185600,41757804450,8090,8090,8090,8090,0
|
|
20231122,185500,41757804450,8090,8090,8090,8090,0
|
|
20231122,185400,41757804450,8090,8090,8090,8090,0
|
|
20231122,185300,41757804450,8090,8090,8090,8090,0
|
|
20231122,185200,41757804450,8090,8090,8090,8090,0
|
|
20231122,185100,41757804450,8090,8090,8090,8090,0
|
|
20231122,185000,41757804450,8090,8090,8090,8090,0
|
|
20231122,184900,41757804450,8090,8090,8090,8090,0
|
|
20231122,184800,41757804450,8090,8090,8090,8090,0
|
|
20231122,184700,41757804450,8090,8090,8090,8090,0
|
|
20231122,184600,41757804450,8090,8090,8090,8090,90449
|
|
20231122,184500,41757804450,8090,8090,8090,8090,0
|
|
20231122,184400,41757804450,8090,8090,8090,8090,0
|
|
20231122,184300,41757804450,8090,8090,8090,8090,0
|
|
20231122,184200,41757804450,8090,8090,8090,8090,0
|
|
20231122,184100,41757804450,8090,8090,8090,8090,0
|
|
20231122,184000,41757804450,8090,8090,8090,8090,0
|
|
20231122,183900,41757804450,8090,8090,8090,8090,0
|
|
20231122,183800,41757804450,8090,8090,8090,8090,0
|
|
20231122,183700,41757804450,8090,8090,8090,8090,0
|
|
20231122,183600,41757804450,8090,8090,8090,8090,0
|
|
20231122,183500,41757804450,8090,8090,8090,8090,0
|
|
20231122,183400,41757804450,8090,8090,8090,8090,0
|
|
20231122,183300,41757804450,8090,8090,8090,8090,0
|
|
20231122,183200,41757804450,8090,8090,8090,8090,0
|
|
20231122,183100,41757804450,8090,8090,8090,8090,0
|
|
20231122,183000,41757804450,8090,8090,8090,8090,0
|
|
20231122,182900,41757804450,8090,8090,8090,8090,0
|
|
20231122,182800,41757804450,8090,8090,8090,8090,0
|
|
20231122,182700,41757804450,8090,8090,8090,8090,0
|
|
20231122,182600,41757804450,8090,8090,8090,8090,0
|
|
20231122,182500,41757804450,8090,8090,8090,8090,0
|
|
20231122,182400,41757804450,8090,8090,8090,8090,0
|
|
20231122,182300,41757804450,8090,8090,8090,8090,0
|
|
20231122,182200,41757804450,8090,8090,8090,8090,0
|
|
20231122,182100,41757804450,8090,8090,8090,8090,0
|
|
20231122,182000,41757804450,8090,8090,8090,8090,0
|
|
20231122,181900,41757804450,8090,8090,8090,8090,0
|
|
20231122,181800,41757804450,8090,8090,8090,8090,0
|
|
20231122,181700,41757804450,8090,8090,8090,8090,0
|
|
20231122,181600,41757804450,8090,8090,8090,8090,90449
|
|
20231122,181500,41757804450,8090,8090,8090,8090,0
|
|
20231122,181400,41757804450,8090,8090,8090,8090,0
|
|
20231122,181300,41757804450,8090,8090,8090,8090,0
|
|
20231122,181200,41757804450,8090,8090,8090,8090,0
|
|
20231122,181100,41757804450,8090,8090,8090,8090,0
|
|
20231122,181000,41757804450,8090,8090,8090,8090,0
|
|
20231122,180900,41757804450,8090,8090,8090,8090,0
|
|
20231122,180800,41757804450,8090,8090,8090,8090,0
|
|
20231122,180700,41757804450,8090,8090,8090,8090,0
|
|
20231122,180600,41757804450,8090,8090,8090,8090,0
|
|
20231122,180500,41757804450,8090,8090,8090,8090,0
|
|
20231122,180400,41757804450,8090,8090,8090,8090,0
|
|
20231122,180300,41757804450,8090,8090,8090,8090,0
|
|
20231122,180200,41757804450,8090,8090,8090,8090,0
|
|
20231122,180100,41757804450,8090,8090,8090,8090,0
|
|
20231122,180000,41757804450,8090,8090,8090,8090,0
|
|
20231122,175900,41757804450,8090,8090,8090,8090,0
|
|
20231122,175800,41757804450,8090,8090,8090,8090,0
|
|
20231122,175700,41757804450,8090,8090,8090,8090,0
|
|
20231122,175600,41757804450,8090,8090,8090,8090,0
|
|
20231122,175500,41757804450,8090,8090,8090,8090,0
|
|
20231122,175400,41757804450,8090,8090,8090,8090,0
|
|
20231122,175300,41757804450,8090,8090,8090,8090,0
|
|
20231122,175200,41757804450,8090,8090,8090,8090,0
|
|
20231122,175100,41757804450,8090,8090,8090,8090,0
|
|
20231122,175000,41757804450,8090,8090,8090,8090,0
|
|
20231122,174900,41757804450,8090,8090,8090,8090,0
|
|
20231122,174800,41757804450,8090,8090,8090,8090,0
|
|
20231122,174700,41757804450,8090,8090,8090,8090,0
|
|
20231122,174600,41757804450,8090,8090,8090,8090,90449
|
|
20231122,174500,41757804450,8090,8090,8090,8090,0
|
|
20231122,174400,41757804450,8090,8090,8090,8090,0
|
|
20231122,174300,41757804450,8090,8090,8090,8090,0
|
|
20231122,174200,41757804450,8090,8090,8090,8090,0
|
|
20231122,174100,41757804450,8090,8090,8090,8090,0
|
|
20231122,174000,41757804450,8090,8090,8090,8090,0
|
|
20231122,173900,41757804450,8090,8090,8090,8090,0
|
|
20231122,173800,41757804450,8090,8090,8090,8090,0
|
|
20231122,173700,41757804450,8090,8090,8090,8090,0
|
|
20231122,173600,41757804450,8090,8090,8090,8090,0
|
|
20231122,173500,41757804450,8090,8090,8090,8090,0
|
|
20231122,173400,41757804450,8090,8090,8090,8090,0
|
|
20231122,173300,41757804450,8090,8090,8090,8090,0
|
|
20231122,173200,41757804450,8090,8090,8090,8090,0
|
|
20231122,173100,41757804450,8090,8090,8090,8090,0
|
|
20231122,173000,41757804450,8090,8090,8090,8090,0
|
|
20231122,172900,41757804450,8090,8090,8090,8090,0
|
|
20231122,172800,41757804450,8090,8090,8090,8090,0
|
|
20231122,172700,41757804450,8090,8090,8090,8090,0
|
|
20231122,172600,41757804450,8090,8090,8090,8090,0
|
|
20231122,172500,41757804450,8090,8090,8090,8090,0
|
|
20231122,172400,41757804450,8090,8090,8090,8090,0
|
|
20231122,172300,41757804450,8090,8090,8090,8090,0
|
|
20231122,172200,41757804450,8090,8090,8090,8090,0
|
|
20231122,172100,41757804450,8090,8090,8090,8090,0
|
|
20231122,172000,41757804450,8090,8090,8090,8090,0
|
|
20231122,171900,41757804450,8090,8090,8090,8090,0
|
|
20231122,171800,41757804450,8090,8090,8090,8090,0
|
|
20231122,171700,41757804450,8090,8090,8090,8090,0
|
|
20231122,171600,41757804450,8090,8090,8090,8090,90449
|
|
20231122,171500,41757804450,8090,8090,8090,8090,0
|
|
20231122,171400,41757804450,8090,8090,8090,8090,0
|
|
20231122,171300,41757804450,8090,8090,8090,8090,0
|
|
20231122,171200,41757804450,8090,8090,8090,8090,0
|
|
20231122,171100,41757804450,8090,8090,8090,8090,0
|
|
20231122,171000,41757804450,8090,8090,8090,8090,0
|
|
20231122,170900,41757804450,8090,8090,8090,8090,0
|
|
20231122,170800,41757804450,8090,8090,8090,8090,0
|
|
20231122,170700,41757804450,8090,8090,8090,8090,0
|
|
20231122,170600,41757804450,8090,8090,8090,8090,0
|
|
20231122,170500,41757804450,8090,8090,8090,8090,0
|
|
20231122,170400,41757804450,8090,8090,8090,8090,0
|
|
20231122,170300,41757804450,8090,8090,8090,8090,0
|
|
20231122,170200,41757804450,8090,8090,8090,8090,0
|
|
20231122,170100,41757804450,8090,8090,8090,8090,0
|
|
20231122,170000,41757804450,8090,8090,8090,8090,0
|
|
20231122,165900,41757804450,8090,8090,8090,8090,0
|
|
20231122,165800,41757804450,8090,8090,8090,8090,0
|
|
20231122,165700,41757804450,8090,8090,8090,8090,0
|
|
20231122,165600,41757804450,8090,8090,8090,8090,0
|
|
20231122,165500,41757804450,8090,8090,8090,8090,0
|
|
20231122,165400,41757804450,8090,8090,8090,8090,0
|
|
20231122,165300,41757804450,8090,8090,8090,8090,0
|
|
20231122,165200,41757804450,8090,8090,8090,8090,0
|
|
20231122,165100,41757804450,8090,8090,8090,8090,0
|
|
20231122,165000,41757804450,8090,8090,8090,8090,0
|
|
20231122,164900,41757804450,8090,8090,8090,8090,0
|
|
20231122,164800,41757804450,8090,8090,8090,8090,0
|
|
20231122,164700,41757804450,8090,8090,8090,8090,0
|
|
20231122,164600,41757804450,8090,8090,8090,8090,90449
|
|
20231122,164500,41757804450,8090,8090,8090,8090,0
|
|
20231122,164400,41757804450,8090,8090,8090,8090,0
|
|
20231122,164300,41757804450,8090,8090,8090,8090,0
|
|
20231122,164200,41757804450,8090,8090,8090,8090,0
|
|
20231122,164100,41757804450,8090,8090,8090,8090,0
|
|
20231122,164000,41757804450,8090,8090,8090,8090,0
|
|
20231122,163900,41757804450,8090,8090,8090,8090,0
|
|
20231122,163800,41757804450,8090,8090,8090,8090,0
|
|
20231122,163700,41757804450,8090,8090,8090,8090,0
|
|
20231122,163600,41757804450,8090,8090,8090,8090,0
|
|
20231122,163500,41757804450,8090,8090,8090,8090,0
|
|
20231122,163400,41757804450,8090,8090,8090,8090,0
|
|
20231122,163300,41757804450,8090,8090,8090,8090,0
|
|
20231122,163200,41757804450,8090,8090,8090,8090,0
|
|
20231122,163100,41757804450,8090,8090,8090,8090,0
|
|
20231122,163000,41757804450,8090,8090,8090,8090,0
|
|
20231122,162900,41757804450,8090,8090,8090,8090,0
|
|
20231122,162800,41757804450,8090,8090,8090,8090,0
|
|
20231122,162700,41757804450,8090,8090,8090,8090,0
|
|
20231122,162600,41757804450,8090,8090,8090,8090,0
|
|
20231122,162500,41757804450,8090,8090,8090,8090,0
|
|
20231122,162400,41757804450,8090,8090,8090,8090,0
|
|
20231122,162300,41757804450,8090,8090,8090,8090,0
|
|
20231122,162200,41757804450,8090,8090,8090,8090,0
|
|
20231122,162100,41757804450,8090,8090,8090,8090,0
|
|
20231122,162000,41757804450,8090,8090,8090,8090,0
|
|
20231122,161900,41757804450,8090,8090,8090,8090,0
|
|
20231122,161800,41757804450,8090,8090,8090,8090,0
|
|
20231122,161700,41757804450,8090,8090,8090,8090,0
|
|
20231122,161600,41757804450,8090,8090,8090,8090,90449
|
|
20231122,161500,41757804450,8090,8090,8090,8090,0
|
|
20231122,161400,41757804450,8090,8090,8090,8090,0
|
|
20231122,161300,41757804450,8090,8090,8090,8090,0
|
|
20231122,161200,41757804450,8090,8090,8090,8090,0
|
|
20231122,161100,41757804450,8090,8090,8090,8090,0
|
|
20231122,161000,41757804450,8090,8090,8090,8090,0
|
|
20231122,160900,41757804450,8090,8090,8090,8090,0
|
|
20231122,160800,41757804450,8090,8090,8090,8090,0
|
|
20231122,160700,41757804450,8090,8090,8090,8090,0
|
|
20231122,160600,41757804450,8090,8090,8090,8090,0
|
|
20231122,160500,41757804450,8090,8090,8090,8090,0
|
|
20231122,160400,41757804450,8090,8090,8090,8090,0
|
|
20231122,160300,41757804450,8090,8090,8090,8090,0
|
|
20231122,160200,41757804450,8090,8090,8090,8090,0
|
|
20231122,160100,41757804450,8090,8090,8090,8090,0
|
|
20231122,160000,41757804450,8090,8090,8090,8090,0
|
|
20231122,155900,41757804450,8090,8090,8090,8090,0
|
|
20231122,155800,41757804450,8090,8090,8090,8090,0
|
|
20231122,155700,41757804450,8090,8090,8090,8090,0
|
|
20231122,155600,41757804450,8090,8090,8090,8090,0
|
|
20231122,155500,41757804450,8090,8090,8090,8090,0
|
|
20231122,155400,41757804450,8090,8090,8090,8090,0
|
|
20231122,155300,41757804450,8090,8090,8090,8090,0
|
|
20231122,155200,41757804450,8090,8090,8090,8090,0
|
|
20231122,155100,41757804450,8090,8090,8090,8090,0
|
|
20231122,155000,41757804450,8090,8090,8090,8090,0
|
|
20231122,154900,41757804450,8090,8090,8090,8090,0
|
|
20231122,154800,41757804450,8090,8090,8090,8090,0
|
|
20231122,154700,41757804450,8090,8090,8090,8090,0
|
|
20231122,154600,41757804450,8090,8090,8090,8090,90449
|
|
20231122,154500,41757804450,8090,8090,8090,8090,0
|
|
20231122,154400,41757804450,8090,8090,8090,8090,0
|
|
20231122,154300,41757804450,8090,8090,8090,8090,0
|
|
20231122,154200,41757804450,8090,8090,8090,8090,0
|
|
20231122,154100,41757804450,8090,8090,8090,8090,0
|
|
20231122,154000,41757804450,8090,8090,8090,8090,0
|
|
20231122,153900,41757804450,8090,8090,8090,8090,0
|
|
20231122,153800,41757804450,8090,8090,8090,8090,0
|
|
20231122,153700,41757804450,8090,8090,8090,8090,0
|
|
20231122,153600,41757804450,8090,8090,8090,8090,0
|
|
20231122,153500,41757804450,8090,8090,8090,8090,0
|
|
20231122,153400,41757804450,8090,8090,8090,8090,0
|
|
20231122,153300,41757804450,8090,8090,8090,8090,0
|
|
20231122,153200,41757804450,8090,8090,8090,8090,0
|
|
20231122,153100,41757804450,8090,8090,8090,8090,0
|
|
20231122,153000,41757804450,8090,8090,8090,8090,90449
|
|
20231122,152900,41026072040,8090,8090,8090,8090,0
|
|
20231122,152800,41026072040,8090,8090,8090,8090,0
|
|
20231122,152700,41026072040,8090,8090,8090,8090,0
|
|
20231122,152600,41026072040,8090,8090,8090,8090,0
|
|
20231122,152500,41026072040,8090,8090,8090,8090,0
|
|
20231122,152400,41026072040,8090,8090,8090,8090,0
|
|
20231122,152300,41026072040,8090,8090,8090,8090,0
|
|
20231122,152200,41026072040,8090,8090,8090,8090,0
|
|
20231122,152100,41026072040,8090,8090,8090,8090,0
|
|
20231122,152000,41026072040,8090,8090,8090,8090,0
|
|
20231122,151900,41026072040,8090,8080,8110,8080,16732
|
|
20231122,151800,40890666640,8100,8090,8100,8070,12345
|
|
20231122,151700,40790906210,8080,8090,8090,8070,15992
|
|
20231122,151600,40661731140,8080,8100,8100,8070,20412
|
|
20231122,151500,40496767490,8090,8100,8110,8090,8434
|
|
20231122,151400,40428447620,8090,8100,8100,8080,3044
|
|
20231122,151300,40403806780,8100,8100,8100,8090,7271
|
|
20231122,151200,40344976430,8100,8090,8100,8090,4472
|
|
20231122,151100,40308787670,8100,8100,8110,8100,3689
|
|
20231122,151000,40278900850,8100,8100,8110,8100,3980
|
|
20231122,150900,40246645770,8100,8080,8100,8080,4376
|
|
20231122,150800,40211258400,8080,8080,8100,8080,3402
|
|
20231122,150700,40183742250,8080,8070,8090,8070,6609
|
|
20231122,150600,40130331470,8070,8090,8090,8070,6625
|
|
20231122,150500,40076807670,8090,8100,8100,8080,4277
|
|
20231122,150400,40042222240,8100,8070,8100,8070,9581
|
|
20231122,150300,39964838590,8070,8080,8090,8070,8169
|
|
20231122,150200,39898850980,8080,8090,8100,8070,14097
|
|
20231122,150100,39784944620,8090,8100,8100,8090,4037
|
|
20231122,150000,39752267670,8100,8110,8120,8090,3879
|
|
20231122,145900,39720847010,8110,8120,8120,8110,1965
|
|
20231122,145800,39704901170,8120,8110,8120,8100,3564
|
|
20231122,145700,39675999020,8100,8100,8110,8090,4526
|
|
20231122,145600,39639352150,8100,8100,8110,8090,3076
|
|
20231122,145500,39614449010,8100,8110,8110,8090,6116
|
|
20231122,145400,39564903560,8110,8120,8120,8100,4186
|
|
20231122,145300,39530963250,8120,8120,8120,8100,3432
|
|
20231122,145200,39503135060,8120,8130,8140,8110,4282
|
|
20231122,145100,39468374430,8130,8140,8140,8110,1367
|
|
20231122,145000,39457263680,8130,8150,8160,8110,7997
|
|
20231122,144900,39392171750,8150,8130,8150,8130,9489
|
|
20231122,144800,39314899180,8130,8120,8130,8110,1880
|
|
20231122,144700,39299636440,8110,8110,8110,8100,4243
|
|
20231122,144600,39265239110,8110,8110,8120,8100,1435
|
|
20231122,144500,39253599300,8110,8120,8130,8110,4726
|
|
20231122,144400,39215249460,8120,8130,8140,8120,1775
|
|
20231122,144300,39200817810,8130,8130,8140,8130,1784
|
|
20231122,144200,39186313700,8130,8130,8140,8120,2085
|
|
20231122,144100,39169362180,8130,8120,8130,8120,2463
|
|
20231122,144000,39149348750,8120,8140,8140,8110,2292
|
|
20231122,143900,39130739630,8130,8120,8140,8110,5516
|
|
20231122,143800,39085898130,8120,8100,8150,8090,5481
|
|
20231122,143700,39041423740,8090,8090,8100,8080,5051
|
|
20231122,143600,39000552180,8090,8100,8100,8090,1287
|
|
20231122,143500,38990140070,8100,8090,8100,8080,5596
|
|
20231122,143400,38944856410,8090,8080,8100,8080,5437
|
|
20231122,143300,38900883910,8080,8100,8100,8070,7134
|
|
20231122,143200,38843202680,8090,8100,8110,8090,2737
|
|
20231122,143100,38821033560,8100,8080,8100,8070,12165
|
|
20231122,143000,38722741740,8080,8110,8110,8080,32140
|
|
20231122,142900,38462690690,8110,8140,8140,8110,3598
|
|
20231122,142800,38433491610,8130,8130,8130,8120,1853
|
|
20231122,142700,38418440820,8140,8140,8150,8120,3025
|
|
20231122,142600,38393829640,8140,8150,8150,8140,3604
|
|
20231122,142500,38364458220,8150,8150,8150,8140,1706
|
|
20231122,142400,38350561430,8150,8130,8150,8130,1457
|
|
20231122,142300,38338702940,8130,8130,8140,8130,851
|
|
20231122,142200,38331778520,8130,8130,8130,8120,3477
|
|
20231122,142100,38303510520,8130,8130,8130,8120,1200
|
|
20231122,142000,38293758730,8130,8130,8130,8110,1585
|
|
20231122,141900,38280892270,8130,8110,8130,8110,4186
|
|
20231122,141800,38246915480,8120,8110,8120,8110,3658
|
|
20231122,141700,38217248860,8100,8100,8120,8100,3458
|
|
20231122,141600,38189212380,8100,8110,8120,8100,12512
|
|
20231122,141500,38087794050,8110,8120,8120,8110,9574
|
|
20231122,141400,38010129520,8120,8120,8130,8110,2759
|
|
20231122,141300,37987733580,8120,8130,8130,8110,10781
|
|
20231122,141200,37900223360,8130,8130,8140,8120,1936
|
|
20231122,141100,37884489520,8130,8130,8140,8130,1526
|
|
20231122,141000,37872081630,8140,8130,8140,8120,3923
|
|
20231122,140900,37840191450,8130,8140,8140,8130,1766
|
|
20231122,140800,37825829790,8140,8150,8150,8140,1783
|
|
20231122,140700,37811305450,8150,8140,8150,8120,3010
|
|
20231122,140600,37786820870,8140,8130,8140,8120,2190
|
|
20231122,140500,37769016260,8120,8140,8140,8120,2512
|
|
20231122,140400,37748600180,8130,8140,8140,8120,3651
|
|
20231122,140300,37718930400,8130,8130,8140,8120,1570
|
|
20231122,140200,37706168920,8130,8130,8140,8120,4923
|
|
20231122,140100,37666142090,8130,8140,8140,8120,5612
|
|
20231122,140000,37620506240,8140,8140,8150,8140,1090
|
|
20231122,135900,37611632660,8140,8140,8170,8140,2102
|
|
20231122,135800,37594500760,8160,8140,8160,8140,3457
|
|
20231122,135700,37566343450,8140,8150,8150,8130,758
|
|
20231122,135600,37560170090,8150,8180,8180,8120,11070
|
|
20231122,135500,37470186890,8180,8130,8180,8130,6716
|
|
20231122,135400,37415482200,8140,8140,8140,8130,2660
|
|
20231122,135300,37393853300,8140,8150,8150,8130,3618
|
|
20231122,135200,37364419980,8150,8130,8150,8130,949
|
|
20231122,135100,37356696080,8150,8140,8150,8120,3638
|
|
20231122,135000,37327105670,8130,8130,8140,8130,1706
|
|
20231122,134900,37313231670,8140,8130,8150,8130,2865
|
|
20231122,134800,37289923370,8140,8140,8150,8120,7425
|
|
20231122,134700,37229532260,8150,8140,8150,8140,902
|
|
20231122,134600,37222189040,8140,8140,8150,8140,1626
|
|
20231122,134500,37208946680,8150,8140,8150,8140,1601
|
|
20231122,134400,37195905440,8140,8160,8160,8130,4628
|
|
20231122,134300,37158218750,8160,8150,8160,8150,5176
|
|
20231122,134200,37116024560,8160,8160,8170,8150,5366
|
|
20231122,134100,37072242990,8170,8170,8170,8160,1734
|
|
20231122,134000,37058090600,8170,8170,8170,8150,3424
|
|
20231122,133900,37030157770,8160,8180,8190,8160,3669
|
|
20231122,133800,37000169430,8170,8160,8180,8160,2438
|
|
20231122,133700,36980255930,8160,8150,8170,8150,1278
|
|
20231122,133600,36969826770,8150,8140,8150,8130,4710
|
|
20231122,133500,36931481370,8140,8140,8140,8130,2362
|
|
20231122,133400,36912259710,8140,8130,8140,8120,4426
|
|
20231122,133300,36876313210,8120,8120,8130,8120,9493
|
|
20231122,133200,36799215430,8130,8120,8150,8120,6047
|
|
20231122,133100,36750020030,8120,8140,8150,8120,14408
|
|
20231122,133000,36632954730,8140,8140,8150,8130,3248
|
|
20231122,132900,36606526060,8140,8140,8150,8130,3661
|
|
20231122,132800,36576739160,8140,8140,8170,8130,7246
|
|
20231122,132700,36517765800,8140,8120,8170,8120,10261
|
|
20231122,132600,36434367180,8120,8180,8180,8120,38210
|
|
20231122,132500,36123050000,8180,8190,8190,8180,6245
|
|
20231122,132400,36071959460,8190,8190,8200,8180,3888
|
|
20231122,132300,36040123700,8190,8190,8190,8190,317
|
|
20231122,132200,36037527470,8200,8200,8200,8180,2878
|
|
20231122,132100,36013956040,8190,8230,8230,8180,2353
|
|
20231122,132000,35994674680,8230,8220,8230,8200,655
|
|
20231122,131900,35989289290,8220,8190,8220,8180,5660
|
|
20231122,131800,35942884170,8200,8190,8200,8180,4816
|
|
20231122,131700,35903462080,8190,8190,8190,8180,2868
|
|
20231122,131600,35880000760,8190,8190,8200,8180,2497
|
|
20231122,131500,35859544710,8190,8190,8200,8180,2852
|
|
20231122,131400,35836175760,8190,8200,8200,8180,1168
|
|
20231122,131300,35826608560,8200,8170,8200,8170,1733
|
|
20231122,131200,35812425350,8180,8210,8220,8170,13668
|
|
20231122,131100,35700454940,8220,8220,8230,8210,2371
|
|
20231122,131000,35680984620,8230,8240,8240,8210,892
|
|
20231122,130900,35673651460,8240,8220,8240,8210,1886
|
|
20231122,130800,35658146610,8220,8230,8240,8220,2052
|
|
20231122,130700,35641264210,8240,8250,8250,8230,3775
|
|
20231122,130600,35610157140,8250,8260,8260,8240,932
|
|
20231122,130500,35602469970,8250,8250,8250,8240,1543
|
|
20231122,130400,35589745340,8240,8250,8250,8240,392
|
|
20231122,130300,35586512380,8260,8250,8260,8250,863
|
|
20231122,130200,35579392430,8250,8260,8260,8250,1405
|
|
20231122,130100,35567795340,8260,8260,8270,8260,786
|
|
20231122,130000,35561302420,8260,8280,8280,8250,2513
|
|
20231122,125900,35540550880,8280,8240,8290,8240,3740
|
|
20231122,125800,35509632510,8220,8220,8240,8220,2506
|
|
20231122,125700,35489014370,8230,8220,8230,8210,2488
|
|
20231122,125600,35468573820,8220,8210,8240,8200,2531
|
|
20231122,125500,35447778390,8210,8250,8250,8210,4459
|
|
20231122,125400,35411119800,8250,8260,8260,8240,4241
|
|
20231122,125300,35376133930,8260,8260,8270,8250,3740
|
|
20231122,125200,35345239840,8260,8270,8270,8250,2062
|
|
20231122,125100,35328200640,8270,8270,8280,8240,5239
|
|
20231122,125000,35284925800,8270,8270,8290,8260,15912
|
|
20231122,124900,35153316590,8280,8230,8300,8230,12827
|
|
20231122,124800,35047107360,8280,8230,8280,8200,7651
|
|
20231122,124700,34983993240,8200,8210,8240,8200,8012
|
|
20231122,124600,34918157280,8220,8250,8250,8210,9893
|
|
20231122,124500,34836734330,8220,8220,8250,8210,8030
|
|
20231122,124400,34770643430,8220,8210,8220,8190,3015
|
|
20231122,124300,34745905860,8210,8180,8210,8180,2107
|
|
20231122,124200,34728658530,8180,8170,8180,8160,3302
|
|
20231122,124100,34701685290,8160,8170,8180,8160,4082
|
|
20231122,124000,34668342520,8180,8210,8210,8170,6070
|
|
20231122,123900,34618730370,8180,8200,8210,8180,819
|
|
20231122,123800,34612027470,8180,8190,8200,8180,3245
|
|
20231122,123700,34585459900,8190,8190,8190,8180,8654
|
|
20231122,123600,34514633510,8190,8190,8200,8190,965
|
|
20231122,123500,34506728780,8190,8200,8200,8180,9495
|
|
20231122,123400,34428939220,8210,8210,8220,8210,1235
|
|
20231122,123300,34418795070,8220,8220,8220,8210,314
|
|
20231122,123200,34416216090,8220,8220,8230,8210,3160
|
|
20231122,123100,34390241590,8220,8230,8230,8210,1211
|
|
20231122,123000,34380295820,8210,8200,8230,8190,4036
|
|
20231122,122900,34347192140,8200,8210,8210,8200,3940
|
|
20231122,122800,34314879120,8220,8220,8230,8210,5182
|
|
20231122,122700,34272311160,8220,8220,8230,8210,1767
|
|
20231122,122600,34257786160,8220,8210,8230,8210,2094
|
|
20231122,122500,34240584360,8230,8220,8240,8210,1943
|
|
20231122,122400,34224617580,8240,8240,8250,8220,9538
|
|
20231122,122300,34146151950,8240,8250,8260,8240,868
|
|
20231122,122200,34138990300,8260,8250,8260,8240,1543
|
|
20231122,122100,34126270180,8250,8250,8250,8240,861
|
|
20231122,122000,34119167170,8250,8240,8250,8240,1807
|
|
20231122,121900,34104275100,8250,8250,8250,8240,835
|
|
20231122,121800,34097394140,8250,8240,8250,8240,404
|
|
20231122,121700,34094063870,8250,8250,8260,8240,1249
|
|
20231122,121600,34083759800,8260,8270,8290,8260,732
|
|
20231122,121500,34077710300,8290,8270,8290,8260,1943
|
|
20231122,121400,34061641740,8260,8280,8280,8260,2493
|
|
20231122,121300,34041026280,8280,8280,8290,8270,713
|
|
20231122,121200,34035121010,8280,8270,8290,8270,3456
|
|
20231122,121100,34006515420,8280,8220,8300,8220,3962
|
|
20231122,121000,33973822580,8220,8220,8230,8220,417
|
|
20231122,120900,33970393120,8230,8210,8230,8210,2211
|
|
20231122,120800,33952226710,8210,8220,8220,8200,2809
|
|
20231122,120700,33929179950,8210,8200,8210,8190,5414
|
|
20231122,120600,33884819770,8200,8220,8230,8190,13067
|
|
20231122,120500,33777645220,8220,8230,8230,8210,4030
|
|
20231122,120400,33744524310,8230,8230,8240,8230,2226
|
|
20231122,120300,33726203190,8240,8250,8250,8230,4572
|
|
20231122,120200,33688538110,8250,8250,8260,8250,453
|
|
20231122,120100,33684800850,8250,8250,8260,8250,1536
|
|
20231122,120000,33672128710,8260,8250,8260,8240,2711
|
|
20231122,115900,33649773260,8250,8240,8250,8240,1708
|
|
20231122,115800,33635691130,8250,8260,8270,8250,3073
|
|
20231122,115700,33610320190,8260,8240,8270,8240,2776
|
|
20231122,115600,33587373480,8250,8270,8270,8230,1025
|
|
20231122,115500,33578924780,8270,8270,8280,8250,1181
|
|
20231122,115400,33569168040,8270,8280,8280,8270,836
|
|
20231122,115300,33562252960,8280,8280,8280,8270,836
|
|
20231122,115200,33555333270,8290,8240,8300,8230,3701
|
|
20231122,115100,33524749390,8240,8240,8250,8230,2077
|
|
20231122,115000,33507643160,8240,8260,8270,8240,8342
|
|
20231122,114900,33438873480,8260,8290,8290,8260,6682
|
|
20231122,114800,33383612810,8290,8300,8300,8280,1689
|
|
20231122,114700,33369615460,8280,8290,8310,8280,909
|
|
20231122,114600,33362076560,8310,8320,8320,8290,3181
|
|
20231122,114500,33335634920,8320,8300,8320,8280,5151
|
|
20231122,114400,33292826860,8300,8260,8300,8260,1269
|
|
20231122,114300,33282312310,8260,8280,8280,8250,3625
|
|
20231122,114200,33252363630,8280,8260,8280,8250,2933
|
|
20231122,114100,33228130580,8280,8290,8290,8260,2316
|
|
20231122,114000,33208993710,8290,8300,8310,8240,7761
|
|
20231122,113900,33144851820,8300,8260,8310,8250,3138
|
|
20231122,113800,33118874690,8260,8310,8310,8240,13533
|
|
20231122,113700,33007000670,8310,8290,8310,8280,1562
|
|
20231122,113600,32994043040,8280,8320,8330,8280,12690
|
|
20231122,113500,32888699710,8310,8280,8350,8280,9828
|
|
20231122,113400,32806901890,8300,8320,8320,8270,16110
|
|
20231122,113300,32673333370,8320,8390,8390,8290,21818
|
|
20231122,113200,32491774700,8400,8340,8400,8300,47387
|
|
20231122,113100,32095680660,8340,8280,8380,8280,130055
|
|
20231122,113000,31015470330,8300,8270,8300,8260,21142
|
|
20231122,112900,30840303230,8270,8260,8290,8240,17176
|
|
20231122,112800,30698284460,8250,8230,8260,8210,14492
|
|
20231122,112700,30578821820,8230,8210,8230,8190,8756
|
|
20231122,112600,30506806510,8190,8180,8210,8170,12205
|
|
20231122,112500,30406777290,8180,8180,8190,8170,1167
|
|
20231122,112400,30397236420,8180,8170,8180,8170,4130
|
|
20231122,112300,30363473690,8170,8160,8200,8160,4692
|
|
20231122,112200,30325095230,8160,8150,8170,8140,11876
|
|
20231122,112100,30228305970,8150,8170,8180,8150,11328
|
|
20231122,112000,30135822450,8180,8200,8200,8180,2790
|
|
20231122,111900,30112990790,8180,8210,8220,8160,9475
|
|
20231122,111800,30035407140,8220,8210,8220,8200,3680
|
|
20231122,111700,30005204040,8210,8200,8210,8180,7302
|
|
20231122,111600,29945381830,8200,8170,8200,8170,2867
|
|
20231122,111500,29921915950,8170,8170,8180,8160,8104
|
|
20231122,111400,29855721670,8170,8200,8200,8160,5587
|
|
20231122,111300,29810025500,8200,8150,8200,8150,7543
|
|
20231122,111200,29748351920,8150,8170,8180,8150,8778
|
|
20231122,111100,29676730720,8170,8170,8200,8170,10039
|
|
20231122,111000,29594650790,8170,8200,8220,8170,11434
|
|
20231122,110900,29501004390,8200,8150,8210,8140,15332
|
|
20231122,110800,29375667440,8140,8210,8220,8130,80897
|
|
20231122,110700,28714608040,8210,8220,8230,8210,15079
|
|
20231122,110600,28590734340,8220,8220,8240,8210,11734
|
|
20231122,110500,28494266240,8230,8250,8250,8220,8913
|
|
20231122,110400,28420928050,8250,8240,8260,8240,4322
|
|
20231122,110300,28385288320,8240,8250,8250,8220,10069
|
|
20231122,110200,28302390250,8240,8240,8250,8240,6987
|
|
20231122,110100,28244811290,8240,8270,8270,8240,7079
|
|
20231122,110000,28186375840,8260,8280,8290,8260,5752
|
|
20231122,105900,28138769470,8280,8270,8290,8270,1711
|
|
20231122,105800,28124603010,8270,8250,8270,8250,3092
|
|
20231122,105700,28099046660,8250,8250,8280,8250,4496
|
|
20231122,105600,28061937700,8250,8270,8270,8250,8219
|
|
20231122,105500,27994078730,8260,8270,8280,8260,3717
|
|
20231122,105400,27963329230,8270,8270,8270,8260,3334
|
|
20231122,105300,27935778660,8270,8260,8270,8250,3313
|
|
20231122,105200,27908419280,8260,8260,8280,8250,2295
|
|
20231122,105100,27889459850,8250,8250,8280,8240,10457
|
|
20231122,105000,27803154770,8250,8270,8270,8250,18820
|
|
20231122,104900,27647785700,8270,8280,8290,8260,9351
|
|
20231122,104800,27570405800,8280,8290,8300,8280,4299
|
|
20231122,104700,27534773390,8290,8300,8310,8290,7455
|
|
20231122,104600,27472929610,8290,8290,8310,8290,2647
|
|
20231122,104500,27450961970,8290,8290,8300,8290,1850
|
|
20231122,104400,27435617380,8290,8300,8300,8290,1856
|
|
20231122,104300,27420217960,8300,8290,8310,8290,3997
|
|
20231122,104200,27387043590,8290,8260,8310,8250,5041
|
|
20231122,104100,27345343830,8260,8280,8280,8250,6286
|
|
20231122,104000,27293383650,8280,8290,8300,8260,17526
|
|
20231122,103900,27148294890,8290,8320,8340,8290,4220
|
|
20231122,103800,27113237320,8320,8350,8360,8320,3161
|
|
20231122,103700,27086881650,8350,8340,8360,8340,4652
|
|
20231122,103600,27048035480,8340,8370,8370,8330,12902
|
|
20231122,103500,26940299890,8370,8360,8380,8340,6093
|
|
20231122,103400,26889357880,8370,8290,8380,8280,42348
|
|
20231122,103300,26537657640,8290,8290,8300,8280,5232
|
|
20231122,103200,26494285650,8280,8290,8300,8270,9514
|
|
20231122,103100,26415490820,8290,8310,8320,8290,6689
|
|
20231122,103000,26359963700,8310,8320,8320,8300,5125
|
|
20231122,102900,26317372680,8320,8340,8350,8320,4861
|
|
20231122,102800,26276878770,8340,8330,8350,8330,2124
|
|
20231122,102700,26259170150,8330,8300,8330,8300,8200
|
|
20231122,102600,26190985480,8300,8340,8340,8300,8639
|
|
20231122,102500,26119146870,8320,8320,8330,8310,5303
|
|
20231122,102400,26075022860,8320,8300,8320,8300,2174
|
|
20231122,102300,26056952350,8300,8290,8310,8280,10147
|
|
20231122,102200,25972795600,8300,8320,8330,8290,26745
|
|
20231122,102100,25750736440,8320,8330,8340,8320,6344
|
|
20231122,102000,25697902890,8330,8330,8370,8330,10683
|
|
20231122,101900,25608717610,8340,8350,8360,8330,6038
|
|
20231122,101800,25558295570,8340,8360,8360,8340,1641
|
|
20231122,101700,25544603750,8320,8380,8400,8310,24481
|
|
20231122,101600,25340454180,8390,8400,8410,8380,3364
|
|
20231122,101500,25312256320,8400,8340,8400,8340,5850
|
|
20231122,101400,25263305100,8340,8330,8350,8330,3268
|
|
20231122,101300,25236059130,8330,8350,8350,8330,11315
|
|
20231122,101200,25141738380,8350,8360,8360,8340,7532
|
|
20231122,101100,25078868370,8360,8370,8370,8350,3295
|
|
20231122,101000,25051332870,8370,8360,8370,8350,2254
|
|
20231122,100900,25032495650,8360,8370,8370,8360,4495
|
|
20231122,100800,24994882280,8370,8340,8370,8330,3398
|
|
20231122,100700,24966471980,8330,8320,8360,8310,11522
|
|
20231122,100600,24870607960,8320,8350,8370,8320,14114
|
|
20231122,100500,24752952850,8340,8370,8380,8340,3683
|
|
20231122,100400,24722173520,8380,8330,8380,8330,2246
|
|
20231122,100300,24703418050,8330,8340,8350,8330,9474
|
|
20231122,100200,24624433950,8350,8370,8390,8330,12007
|
|
20231122,100100,24524093900,8370,8410,8420,8370,9305
|
|
20231122,100000,24446015600,8400,8430,8430,8390,11724
|
|
20231122,095900,24347514690,8410,8450,8460,8410,7853
|
|
20231122,095800,24281276010,8450,8440,8470,8440,6999
|
|
20231122,095700,24222120460,8430,8420,8440,8400,12180
|
|
20231122,095600,24119549170,8420,8430,8450,8410,4012
|
|
20231122,095500,24085741080,8420,8440,8450,8420,4420
|
|
20231122,095400,24048463740,8440,8460,8460,8420,6336
|
|
20231122,095300,23994991650,8460,8450,8470,8430,9773
|
|
20231122,095200,23912395150,8460,8450,8460,8430,12447
|
|
20231122,095100,23807249260,8450,8400,8460,8400,14612
|
|
20231122,095000,23683874640,8420,8420,8430,8380,9364
|
|
20231122,094900,23605172730,8410,8410,8430,8360,11871
|
|
20231122,094800,23505530610,8410,8430,8440,8400,8439
|
|
20231122,094700,23434487000,8430,8400,8460,8400,15739
|
|
20231122,094600,23301747480,8400,8380,8410,8380,14188
|
|
20231122,094500,23182507070,8380,8410,8430,8380,29238
|
|
20231122,094400,22936582690,8400,8360,8410,8360,21186
|
|
20231122,094300,22758738920,8360,8350,8370,8340,13213
|
|
20231122,094200,22648352480,8360,8330,8390,8320,14940
|
|
20231122,094100,22523470420,8330,8350,8370,8320,30961
|
|
20231122,094000,22265038080,8350,8310,8350,8310,14688
|
|
20231122,093900,22142740740,8300,8290,8320,8250,33064
|
|
20231122,093800,21868784470,8290,8280,8300,8250,12413
|
|
20231122,093700,21766024360,8270,8230,8270,8220,49079
|
|
20231122,093600,21361497310,8240,8290,8300,8200,82247
|
|
20231122,093500,20683992480,8290,8290,8300,8280,19300
|
|
20231122,093400,20523966180,8290,8350,8360,8270,48142
|
|
20231122,093300,20124331470,8340,8320,8370,8300,24176
|
|
20231122,093200,19922637050,8310,8340,8350,8310,18329
|
|
20231122,093100,19770082430,8340,8270,8350,8270,50679
|
|
20231122,093000,19349441620,8280,8360,8360,8260,69002
|
|
20231122,092900,18777501030,8360,8350,8390,8320,54905
|
|
20231122,092800,18318222080,8380,8440,8440,8250,161589
|
|
20231122,092700,16969320410,8450,8570,8580,8370,174454
|
|
20231122,092600,15492267980,8580,8550,8600,8550,24465
|
|
20231122,092500,15282667670,8560,8640,8660,8550,41125
|
|
20231122,092400,14929661850,8640,8600,8650,8560,49334
|
|
20231122,092300,14505886950,8600,8690,8690,8570,105571
|
|
20231122,092200,13595995850,8670,8750,8760,8670,59468
|
|
20231122,092100,13078397400,8750,8720,8790,8710,17515
|
|
20231122,092000,12925233830,8720,8810,8820,8710,42515
|
|
20231122,091900,12552757860,8810,8780,8820,8770,19931
|
|
20231122,091800,12377630030,8780,8830,8880,8750,29267
|
|
20231122,091700,12120142970,8800,8880,8920,8800,55178
|
|
20231122,091600,11630356830,8890,8850,8930,8840,90385
|
|
20231122,091500,10826632080,8850,8820,8880,8800,38445
|
|
20231122,091400,10486611740,8820,8760,8850,8720,38099
|
|
20231122,091300,10151309330,8780,8780,8780,8710,42808
|
|
20231122,091200,9777534160,8730,8760,8820,8720,44319
|
|
20231122,091100,9389036700,8770,8780,8780,8670,67175
|
|
20231122,091000,8803090440,8760,8850,8880,8750,59372
|
|
20231122,090900,8278978750,8850,8950,8990,8850,52280
|
|
20231122,090800,7813207370,8950,9000,9000,8870,78802
|
|
20231122,090700,7109971590,8990,8930,9020,8880,160155
|
|
20231122,090600,5673790470,8930,8960,8960,8910,80602
|
|
20231122,090500,4952980390,8950,8900,8980,8870,131162
|
|
20231122,090400,3781425360,8900,8780,8940,8750,115995
|
|
20231122,090300,2752128120,8780,8690,8780,8660,44991
|
|
20231122,090200,2361457450,8690,8670,8760,8660,35439
|
|
20231122,090100,2053188340,8670,8750,8750,8650,64948
|
|
20231122,090000,1488640450,8730,8790,8910,8730,168874
|