662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,195900,648350250,4315,4315,4315,4315,4334
|
|
20231123,195800,648350250,4315,4315,4315,4315,0
|
|
20231123,195700,648350250,4315,4315,4315,4315,0
|
|
20231123,195600,648350250,4315,4315,4315,4315,0
|
|
20231123,195500,648350250,4315,4315,4315,4315,0
|
|
20231123,195400,648350250,4315,4315,4315,4315,0
|
|
20231123,195300,648350250,4315,4315,4315,4315,0
|
|
20231123,195200,648350250,4315,4315,4315,4315,0
|
|
20231123,195100,648350250,4315,4315,4315,4315,0
|
|
20231123,195000,648350250,4315,4315,4315,4315,0
|
|
20231123,194900,648350250,4315,4315,4315,4315,0
|
|
20231123,194800,648350250,4315,4315,4315,4315,0
|
|
20231123,194700,648350250,4315,4315,4315,4315,0
|
|
20231123,194600,648350250,4315,4315,4315,4315,0
|
|
20231123,194500,648350250,4315,4315,4315,4315,0
|
|
20231123,194400,648350250,4315,4315,4315,4315,0
|
|
20231123,194300,648350250,4315,4315,4315,4315,0
|
|
20231123,194200,648350250,4315,4315,4315,4315,0
|
|
20231123,194100,648350250,4315,4315,4315,4315,0
|
|
20231123,194000,648350250,4315,4315,4315,4315,0
|
|
20231123,193900,648350250,4315,4315,4315,4315,0
|
|
20231123,193800,648350250,4315,4315,4315,4315,0
|
|
20231123,193700,648350250,4315,4315,4315,4315,0
|
|
20231123,193600,648350250,4315,4315,4315,4315,0
|
|
20231123,193500,648350250,4315,4315,4315,4315,0
|
|
20231123,193400,648350250,4315,4315,4315,4315,0
|
|
20231123,193300,648350250,4315,4315,4315,4315,0
|
|
20231123,193200,648350250,4315,4315,4315,4315,0
|
|
20231123,193100,648350250,4315,4315,4315,4315,0
|
|
20231123,193000,648350250,4315,4315,4315,4315,0
|
|
20231123,192900,648350250,4315,4315,4315,4315,4334
|
|
20231123,192800,648350250,4315,4315,4315,4315,0
|
|
20231123,192700,648350250,4315,4315,4315,4315,0
|
|
20231123,192600,648350250,4315,4315,4315,4315,0
|
|
20231123,192500,648350250,4315,4315,4315,4315,0
|
|
20231123,192400,648350250,4315,4315,4315,4315,0
|
|
20231123,192300,648350250,4315,4315,4315,4315,0
|
|
20231123,192200,648350250,4315,4315,4315,4315,0
|
|
20231123,192100,648350250,4315,4315,4315,4315,0
|
|
20231123,192000,648350250,4315,4315,4315,4315,0
|
|
20231123,191900,648350250,4315,4315,4315,4315,0
|
|
20231123,191800,648350250,4315,4315,4315,4315,0
|
|
20231123,191700,648350250,4315,4315,4315,4315,0
|
|
20231123,191600,648350250,4315,4315,4315,4315,0
|
|
20231123,191500,648350250,4315,4315,4315,4315,0
|
|
20231123,191400,648350250,4315,4315,4315,4315,0
|
|
20231123,191300,648350250,4315,4315,4315,4315,0
|
|
20231123,191200,648350250,4315,4315,4315,4315,0
|
|
20231123,191100,648350250,4315,4315,4315,4315,0
|
|
20231123,191000,648350250,4315,4315,4315,4315,0
|
|
20231123,190900,648350250,4315,4315,4315,4315,0
|
|
20231123,190800,648350250,4315,4315,4315,4315,0
|
|
20231123,190700,648350250,4315,4315,4315,4315,0
|
|
20231123,190600,648350250,4315,4315,4315,4315,0
|
|
20231123,190500,648350250,4315,4315,4315,4315,0
|
|
20231123,190400,648350250,4315,4315,4315,4315,0
|
|
20231123,190300,648350250,4315,4315,4315,4315,0
|
|
20231123,190200,648350250,4315,4315,4315,4315,0
|
|
20231123,190100,648350250,4315,4315,4315,4315,0
|
|
20231123,190000,648350250,4315,4315,4315,4315,0
|
|
20231123,185900,648350250,4315,4315,4315,4315,4334
|
|
20231123,185800,648350250,4315,4315,4315,4315,0
|
|
20231123,185700,648350250,4315,4315,4315,4315,0
|
|
20231123,185600,648350250,4315,4315,4315,4315,0
|
|
20231123,185500,648350250,4315,4315,4315,4315,0
|
|
20231123,185400,648350250,4315,4315,4315,4315,0
|
|
20231123,185300,648350250,4315,4315,4315,4315,0
|
|
20231123,185200,648350250,4315,4315,4315,4315,0
|
|
20231123,185100,648350250,4315,4315,4315,4315,0
|
|
20231123,185000,648350250,4315,4315,4315,4315,0
|
|
20231123,184900,648350250,4315,4315,4315,4315,0
|
|
20231123,184800,648350250,4315,4315,4315,4315,0
|
|
20231123,184700,648350250,4315,4315,4315,4315,0
|
|
20231123,184600,648350250,4315,4315,4315,4315,0
|
|
20231123,184500,648350250,4315,4315,4315,4315,0
|
|
20231123,184400,648350250,4315,4315,4315,4315,0
|
|
20231123,184300,648350250,4315,4315,4315,4315,0
|
|
20231123,184200,648350250,4315,4315,4315,4315,0
|
|
20231123,184100,648350250,4315,4315,4315,4315,0
|
|
20231123,184000,648350250,4315,4315,4315,4315,0
|
|
20231123,183900,648350250,4315,4315,4315,4315,0
|
|
20231123,183800,648350250,4315,4315,4315,4315,0
|
|
20231123,183700,648350250,4315,4315,4315,4315,0
|
|
20231123,183600,648350250,4315,4315,4315,4315,0
|
|
20231123,183500,648350250,4315,4315,4315,4315,0
|
|
20231123,183400,648350250,4315,4315,4315,4315,0
|
|
20231123,183300,648350250,4315,4315,4315,4315,0
|
|
20231123,183200,648350250,4315,4315,4315,4315,0
|
|
20231123,183100,648350250,4315,4315,4315,4315,0
|
|
20231123,183000,648350250,4315,4315,4315,4315,0
|
|
20231123,182900,648350250,4315,4315,4315,4315,4334
|
|
20231123,182800,648350250,4315,4315,4315,4315,0
|
|
20231123,182700,648350250,4315,4315,4315,4315,0
|
|
20231123,182600,648350250,4315,4315,4315,4315,0
|
|
20231123,182500,648350250,4315,4315,4315,4315,0
|
|
20231123,182400,648350250,4315,4315,4315,4315,0
|
|
20231123,182300,648350250,4315,4315,4315,4315,0
|
|
20231123,182200,648350250,4315,4315,4315,4315,0
|
|
20231123,182100,648350250,4315,4315,4315,4315,0
|
|
20231123,182000,648350250,4315,4315,4315,4315,0
|
|
20231123,181900,648350250,4315,4315,4315,4315,0
|
|
20231123,181800,648350250,4315,4315,4315,4315,0
|
|
20231123,181700,648350250,4315,4315,4315,4315,0
|
|
20231123,181600,648350250,4315,4315,4315,4315,0
|
|
20231123,181500,648350250,4315,4315,4315,4315,0
|
|
20231123,181400,648350250,4315,4315,4315,4315,0
|
|
20231123,181300,648350250,4315,4315,4315,4315,0
|
|
20231123,181200,648350250,4315,4315,4315,4315,0
|
|
20231123,181100,648350250,4315,4315,4315,4315,0
|
|
20231123,181000,648350250,4315,4315,4315,4315,0
|
|
20231123,180900,648350250,4315,4315,4315,4315,0
|
|
20231123,180800,648350250,4315,4315,4315,4315,0
|
|
20231123,180700,648350250,4315,4315,4315,4315,0
|
|
20231123,180600,648350250,4315,4315,4315,4315,0
|
|
20231123,180500,648350250,4315,4315,4315,4315,0
|
|
20231123,180400,648350250,4315,4315,4315,4315,0
|
|
20231123,180300,648350250,4315,4315,4315,4315,0
|
|
20231123,180200,648350250,4315,4315,4315,4315,0
|
|
20231123,180100,648350250,4315,4315,4315,4315,0
|
|
20231123,180000,648350250,4315,4315,4315,4315,0
|
|
20231123,175900,648350250,4315,4315,4315,4315,4334
|
|
20231123,175800,648350250,4315,4315,4315,4315,0
|
|
20231123,175700,648350250,4315,4315,4315,4315,0
|
|
20231123,175600,648350250,4315,4315,4315,4315,0
|
|
20231123,175500,648350250,4315,4315,4315,4315,0
|
|
20231123,175400,648350250,4315,4315,4315,4315,0
|
|
20231123,175300,648350250,4315,4315,4315,4315,0
|
|
20231123,175200,648350250,4315,4315,4315,4315,0
|
|
20231123,175100,648350250,4315,4315,4315,4315,0
|
|
20231123,175000,648350250,4315,4315,4315,4315,0
|
|
20231123,174900,648350250,4315,4315,4315,4315,0
|
|
20231123,174800,648350250,4315,4315,4315,4315,0
|
|
20231123,174700,648350250,4315,4315,4315,4315,0
|
|
20231123,174600,648350250,4315,4315,4315,4315,0
|
|
20231123,174500,648350250,4315,4315,4315,4315,0
|
|
20231123,174400,648350250,4315,4315,4315,4315,0
|
|
20231123,174300,648350250,4315,4315,4315,4315,0
|
|
20231123,174200,648350250,4315,4315,4315,4315,0
|
|
20231123,174100,648350250,4315,4315,4315,4315,0
|
|
20231123,174000,648350250,4315,4315,4315,4315,0
|
|
20231123,173900,648350250,4315,4315,4315,4315,0
|
|
20231123,173800,648350250,4315,4315,4315,4315,0
|
|
20231123,173700,648350250,4315,4315,4315,4315,0
|
|
20231123,173600,648350250,4315,4315,4315,4315,0
|
|
20231123,173500,648350250,4315,4315,4315,4315,0
|
|
20231123,173400,648350250,4315,4315,4315,4315,0
|
|
20231123,173300,648350250,4315,4315,4315,4315,0
|
|
20231123,173200,648350250,4315,4315,4315,4315,0
|
|
20231123,173100,648350250,4315,4315,4315,4315,0
|
|
20231123,173000,648350250,4315,4315,4315,4315,0
|
|
20231123,172900,648350250,4315,4315,4315,4315,4334
|
|
20231123,172800,648350250,4315,4315,4315,4315,0
|
|
20231123,172700,648350250,4315,4315,4315,4315,0
|
|
20231123,172600,648350250,4315,4315,4315,4315,0
|
|
20231123,172500,648350250,4315,4315,4315,4315,0
|
|
20231123,172400,648350250,4315,4315,4315,4315,0
|
|
20231123,172300,648350250,4315,4315,4315,4315,0
|
|
20231123,172200,648350250,4315,4315,4315,4315,0
|
|
20231123,172100,648350250,4315,4315,4315,4315,0
|
|
20231123,172000,648350250,4315,4315,4315,4315,0
|
|
20231123,171900,648350250,4315,4315,4315,4315,0
|
|
20231123,171800,648350250,4315,4315,4315,4315,0
|
|
20231123,171700,648350250,4315,4315,4315,4315,0
|
|
20231123,171600,648350250,4315,4315,4315,4315,0
|
|
20231123,171500,648350250,4315,4315,4315,4315,0
|
|
20231123,171400,648350250,4315,4315,4315,4315,0
|
|
20231123,171300,648350250,4315,4315,4315,4315,0
|
|
20231123,171200,648350250,4315,4315,4315,4315,0
|
|
20231123,171100,648350250,4315,4315,4315,4315,0
|
|
20231123,171000,648350250,4315,4315,4315,4315,0
|
|
20231123,170900,648350250,4315,4315,4315,4315,0
|
|
20231123,170800,648350250,4315,4315,4315,4315,0
|
|
20231123,170700,648350250,4315,4315,4315,4315,0
|
|
20231123,170600,648350250,4315,4315,4315,4315,0
|
|
20231123,170500,648350250,4315,4315,4315,4315,0
|
|
20231123,170400,648350250,4315,4315,4315,4315,0
|
|
20231123,170300,648350250,4315,4315,4315,4315,0
|
|
20231123,170200,648350250,4315,4315,4315,4315,0
|
|
20231123,170100,648350250,4315,4315,4315,4315,0
|
|
20231123,170000,648350250,4315,4315,4315,4315,0
|
|
20231123,165900,648350250,4315,4315,4315,4315,4334
|
|
20231123,165800,648350250,4315,4315,4315,4315,0
|
|
20231123,165700,648350250,4315,4315,4315,4315,0
|
|
20231123,165600,648350250,4315,4315,4315,4315,0
|
|
20231123,165500,648350250,4315,4315,4315,4315,0
|
|
20231123,165400,648350250,4315,4315,4315,4315,0
|
|
20231123,165300,648350250,4315,4315,4315,4315,0
|
|
20231123,165200,648350250,4315,4315,4315,4315,0
|
|
20231123,165100,648350250,4315,4315,4315,4315,0
|
|
20231123,165000,648350250,4315,4315,4315,4315,0
|
|
20231123,164900,648350250,4315,4315,4315,4315,0
|
|
20231123,164800,648350250,4315,4315,4315,4315,0
|
|
20231123,164700,648350250,4315,4315,4315,4315,0
|
|
20231123,164600,648350250,4315,4315,4315,4315,0
|
|
20231123,164500,648350250,4315,4315,4315,4315,0
|
|
20231123,164400,648350250,4315,4315,4315,4315,0
|
|
20231123,164300,648350250,4315,4315,4315,4315,0
|
|
20231123,164200,648350250,4315,4315,4315,4315,0
|
|
20231123,164100,648350250,4315,4315,4315,4315,0
|
|
20231123,164000,648350250,4315,4315,4315,4315,0
|
|
20231123,163900,648350250,4315,4315,4315,4315,0
|
|
20231123,163800,648350250,4315,4315,4315,4315,0
|
|
20231123,163700,648350250,4315,4315,4315,4315,0
|
|
20231123,163600,648350250,4315,4315,4315,4315,0
|
|
20231123,163500,648350250,4315,4315,4315,4315,0
|
|
20231123,163400,648350250,4315,4315,4315,4315,0
|
|
20231123,163300,648350250,4315,4315,4315,4315,0
|
|
20231123,163200,648350250,4315,4315,4315,4315,0
|
|
20231123,163100,648350250,4315,4315,4315,4315,0
|
|
20231123,163000,648350250,4315,4315,4315,4315,0
|
|
20231123,162900,648350250,4315,4315,4315,4315,4334
|
|
20231123,162800,648350250,4315,4315,4315,4315,0
|
|
20231123,162700,648350250,4315,4315,4315,4315,0
|
|
20231123,162600,648350250,4315,4315,4315,4315,0
|
|
20231123,162500,648350250,4315,4315,4315,4315,0
|
|
20231123,162400,648350250,4315,4315,4315,4315,0
|
|
20231123,162300,648350250,4315,4315,4315,4315,0
|
|
20231123,162200,648350250,4315,4315,4315,4315,0
|
|
20231123,162100,648350250,4315,4315,4315,4315,0
|
|
20231123,162000,648350250,4315,4315,4315,4315,0
|
|
20231123,161900,648350250,4315,4315,4315,4315,0
|
|
20231123,161800,648350250,4315,4315,4315,4315,0
|
|
20231123,161700,648350250,4315,4315,4315,4315,0
|
|
20231123,161600,648350250,4315,4315,4315,4315,0
|
|
20231123,161500,648350250,4315,4315,4315,4315,0
|
|
20231123,161400,648350250,4315,4315,4315,4315,0
|
|
20231123,161300,648350250,4315,4315,4315,4315,0
|
|
20231123,161200,648350250,4315,4315,4315,4315,0
|
|
20231123,161100,648350250,4315,4315,4315,4315,0
|
|
20231123,161000,648350250,4315,4315,4315,4315,0
|
|
20231123,160900,648350250,4315,4315,4315,4315,0
|
|
20231123,160800,648350250,4315,4315,4315,4315,0
|
|
20231123,160700,648350250,4315,4315,4315,4315,0
|
|
20231123,160600,648350250,4315,4315,4315,4315,0
|
|
20231123,160500,648350250,4315,4315,4315,4315,0
|
|
20231123,160400,648350250,4315,4315,4315,4315,0
|
|
20231123,160300,648350250,4315,4315,4315,4315,0
|
|
20231123,160200,648350250,4315,4315,4315,4315,0
|
|
20231123,160100,648350250,4315,4315,4315,4315,0
|
|
20231123,160000,648350250,4315,4315,4315,4315,0
|
|
20231123,155900,648350250,4315,4315,4315,4315,4334
|
|
20231123,155800,648350250,4315,4315,4315,4315,0
|
|
20231123,155700,648350250,4315,4315,4315,4315,0
|
|
20231123,155600,648350250,4315,4315,4315,4315,0
|
|
20231123,155500,648350250,4315,4315,4315,4315,0
|
|
20231123,155400,648350250,4315,4315,4315,4315,0
|
|
20231123,155300,648350250,4315,4315,4315,4315,0
|
|
20231123,155200,648350250,4315,4315,4315,4315,0
|
|
20231123,155100,648350250,4315,4315,4315,4315,0
|
|
20231123,155000,648350250,4315,4315,4315,4315,0
|
|
20231123,154900,648350250,4315,4315,4315,4315,0
|
|
20231123,154800,648350250,4315,4315,4315,4315,0
|
|
20231123,154700,648350250,4315,4315,4315,4315,0
|
|
20231123,154600,648350250,4315,4315,4315,4315,0
|
|
20231123,154500,648350250,4315,4315,4315,4315,0
|
|
20231123,154400,648350250,4315,4315,4315,4315,0
|
|
20231123,154300,648350250,4315,4315,4315,4315,0
|
|
20231123,154200,648350250,4315,4315,4315,4315,0
|
|
20231123,154100,648350250,4315,4315,4315,4315,0
|
|
20231123,154000,648350250,4315,4315,4315,4315,0
|
|
20231123,153900,648350250,4315,4315,4315,4315,0
|
|
20231123,153800,648350250,4315,4315,4315,4315,0
|
|
20231123,153700,648350250,4315,4315,4315,4315,0
|
|
20231123,153600,648350250,4315,4315,4315,4315,0
|
|
20231123,153500,648350250,4315,4315,4315,4315,0
|
|
20231123,153400,648350250,4315,4315,4315,4315,0
|
|
20231123,153300,648350250,4315,4315,4315,4315,0
|
|
20231123,153200,648350250,4315,4315,4315,4315,0
|
|
20231123,153100,648350250,4315,4315,4315,4315,0
|
|
20231123,153000,648350250,4315,4315,4315,4315,4334
|
|
20231123,152900,629649040,4305,4305,4305,4305,0
|
|
20231123,152800,629649040,4305,4305,4305,4305,0
|
|
20231123,152700,629649040,4305,4305,4305,4305,0
|
|
20231123,152600,629649040,4305,4305,4305,4305,0
|
|
20231123,152500,629649040,4305,4305,4305,4305,0
|
|
20231123,152400,629649040,4305,4305,4305,4305,0
|
|
20231123,152300,629649040,4305,4305,4305,4305,0
|
|
20231123,152200,629649040,4305,4305,4305,4305,0
|
|
20231123,152100,629649040,4305,4305,4305,4305,0
|
|
20231123,152000,629649040,4305,4305,4305,4305,0
|
|
20231123,151900,629649040,4305,4280,4305,4280,3370
|
|
20231123,151800,615162630,4285,4285,4285,4280,460
|
|
20231123,151700,613191635,4285,4285,4285,4285,0
|
|
20231123,151600,613191635,4285,4280,4285,4280,847
|
|
20231123,151500,609563240,4280,4280,4280,4280,256
|
|
20231123,151400,608467560,4285,4285,4285,4285,15
|
|
20231123,151300,608403285,4285,4285,4285,4285,1
|
|
20231123,151200,608399000,4280,4280,4280,4280,10
|
|
20231123,151100,608356200,4280,4280,4280,4280,500
|
|
20231123,151000,606216200,4280,4280,4280,4280,0
|
|
20231123,150900,606216200,4280,4280,4280,4280,139
|
|
20231123,150800,605621280,4280,4280,4280,4280,6
|
|
20231123,150700,605595600,4280,4280,4280,4280,10
|
|
20231123,150600,605552800,4285,4285,4285,4285,0
|
|
20231123,150500,605552800,4285,4285,4285,4285,0
|
|
20231123,150400,605552800,4285,4285,4285,4285,1
|
|
20231123,150300,605548515,4280,4280,4280,4280,0
|
|
20231123,150200,605548515,4280,4280,4280,4280,0
|
|
20231123,150100,605548515,4280,4280,4280,4280,423
|
|
20231123,150000,603738075,4280,4275,4280,4275,7
|
|
20231123,145900,603708130,4280,4280,4280,4280,102
|
|
20231123,145800,603271570,4280,4280,4280,4280,0
|
|
20231123,145700,603271570,4280,4280,4280,4280,5
|
|
20231123,145600,603250170,4275,4275,4275,4275,2
|
|
20231123,145500,603241620,4280,4275,4280,4275,5
|
|
20231123,145400,603220230,4280,4280,4280,4280,63
|
|
20231123,145300,602950590,4275,4275,4275,4275,0
|
|
20231123,145200,602950590,4275,4275,4275,4275,0
|
|
20231123,145100,602950590,4275,4275,4275,4275,0
|
|
20231123,145000,602950590,4275,4275,4275,4275,3
|
|
20231123,144900,602937765,4270,4270,4270,4270,0
|
|
20231123,144800,602937765,4270,4270,4280,4270,1735
|
|
20231123,144700,595528055,4275,4275,4275,4275,500
|
|
20231123,144600,593390555,4280,4280,4280,4280,15
|
|
20231123,144500,593326355,4290,4290,4290,4290,0
|
|
20231123,144400,593326355,4290,4285,4290,4285,10
|
|
20231123,144300,593283490,4275,4275,4275,4275,4
|
|
20231123,144200,593266390,4290,4290,4290,4290,1
|
|
20231123,144100,593262100,4290,4290,4290,4290,2
|
|
20231123,144000,593253520,4290,4290,4290,4290,0
|
|
20231123,143900,593253520,4290,4290,4290,4290,0
|
|
20231123,143800,593253520,4290,4290,4290,4290,0
|
|
20231123,143700,593253520,4290,4290,4290,4290,9
|
|
20231123,143600,593214910,4290,4290,4290,4290,0
|
|
20231123,143500,593214910,4290,4290,4290,4290,0
|
|
20231123,143400,593214910,4290,4290,4290,4290,5
|
|
20231123,143300,593193460,4290,4290,4290,4290,0
|
|
20231123,143200,593193460,4290,4290,4290,4290,0
|
|
20231123,143100,593193460,4290,4290,4290,4290,0
|
|
20231123,143000,593193460,4290,4275,4290,4275,6
|
|
20231123,142900,593167765,4275,4275,4275,4275,0
|
|
20231123,142800,593167765,4275,4275,4275,4275,0
|
|
20231123,142700,593167765,4275,4275,4275,4275,0
|
|
20231123,142600,593167765,4275,4275,4275,4275,0
|
|
20231123,142500,593167765,4275,4275,4275,4275,493
|
|
20231123,142400,591060190,4290,4290,4290,4290,0
|
|
20231123,142300,591060190,4290,4280,4290,4280,468
|
|
20231123,142200,589057120,4295,4290,4295,4290,3000
|
|
20231123,142100,576180250,4275,4285,4285,4275,4812
|
|
20231123,142000,555597665,4285,4285,4285,4285,29
|
|
20231123,141900,555473400,4285,4285,4285,4285,0
|
|
20231123,141800,555473400,4285,4285,4285,4285,0
|
|
20231123,141700,555473400,4285,4285,4285,4285,333
|
|
20231123,141600,554046495,4285,4285,4285,4285,920
|
|
20231123,141500,550104295,4290,4290,4290,4290,111
|
|
20231123,141400,549628105,4290,4290,4290,4290,649
|
|
20231123,141300,546843895,4295,4290,4295,4285,871
|
|
20231123,141200,543106865,4295,4295,4295,4295,22
|
|
20231123,141100,543012375,4295,4290,4295,4290,20
|
|
20231123,141000,542926525,4295,4285,4295,4285,104
|
|
20231123,140900,542480845,4295,4295,4295,4295,0
|
|
20231123,140800,542480845,4295,4295,4295,4295,0
|
|
20231123,140700,542480845,4295,4285,4295,4285,575
|
|
20231123,140600,540015090,4285,4290,4290,4285,600
|
|
20231123,140500,537443565,4285,4290,4290,4285,101
|
|
20231123,140400,537010280,4290,4285,4290,4285,70
|
|
20231123,140300,536710220,4290,4290,4290,4290,230
|
|
20231123,140200,535723520,4290,4285,4290,4285,26
|
|
20231123,140100,535612000,4285,4285,4285,4285,1000
|
|
20231123,140000,531327000,4290,4290,4290,4290,0
|
|
20231123,135900,531327000,4290,4290,4290,4290,6
|
|
20231123,135800,531301260,4290,4290,4290,4290,50
|
|
20231123,135700,531086760,4285,4285,4285,4285,28
|
|
20231123,135600,530966780,4285,4285,4285,4285,16
|
|
20231123,135500,530898220,4285,4285,4285,4285,44
|
|
20231123,135400,530709680,4285,4285,4285,4285,22
|
|
20231123,135300,530615410,4280,4280,4280,4280,1
|
|
20231123,135200,530611130,4285,4285,4285,4285,0
|
|
20231123,135100,530611130,4285,4285,4285,4285,0
|
|
20231123,135000,530611130,4285,4285,4285,4285,3
|
|
20231123,134900,530598275,4285,4285,4285,4285,111
|
|
20231123,134800,530122640,4295,4295,4295,4295,7
|
|
20231123,134700,530092575,4295,4295,4295,4295,0
|
|
20231123,134600,530092575,4295,4295,4295,4295,0
|
|
20231123,134500,530092575,4295,4295,4295,4295,83
|
|
20231123,134400,529736090,4290,4290,4290,4290,0
|
|
20231123,134300,529736090,4290,4290,4290,4290,0
|
|
20231123,134200,529736090,4290,4290,4290,4290,0
|
|
20231123,134100,529736090,4290,4290,4290,4290,37
|
|
20231123,134000,529577360,4285,4285,4290,4285,53
|
|
20231123,133900,529350050,4285,4290,4290,4285,960
|
|
20231123,133800,525232270,4290,4290,4290,4290,0
|
|
20231123,133700,525232270,4290,4295,4295,4290,811
|
|
20231123,133600,521749075,4290,4290,4290,4290,0
|
|
20231123,133500,521749075,4290,4280,4290,4280,16
|
|
20231123,133400,521680535,4280,4280,4280,4280,0
|
|
20231123,133300,521680535,4280,4280,4280,4280,3
|
|
20231123,133200,521667695,4290,4290,4290,4290,86
|
|
20231123,133100,521298755,4290,4280,4290,4280,103
|
|
20231123,133000,520857885,4295,4295,4295,4295,0
|
|
20231123,132900,520857885,4295,4295,4295,4295,0
|
|
20231123,132800,520857885,4295,4295,4295,4295,12
|
|
20231123,132700,520806345,4295,4295,4295,4295,11
|
|
20231123,132600,520759100,4280,4280,4280,4280,1
|
|
20231123,132500,520754820,4280,4280,4280,4280,0
|
|
20231123,132400,520754820,4280,4280,4280,4280,0
|
|
20231123,132300,520754820,4280,4280,4280,4280,0
|
|
20231123,132200,520754820,4280,4280,4280,4280,15
|
|
20231123,132100,520690620,4280,4280,4280,4280,1
|
|
20231123,132000,520686340,4300,4300,4300,4300,0
|
|
20231123,131900,520686340,4300,4300,4300,4300,0
|
|
20231123,131800,520686340,4300,4300,4300,4300,0
|
|
20231123,131700,520686340,4300,4300,4300,4300,0
|
|
20231123,131600,520686340,4300,4300,4300,4300,69
|
|
20231123,131500,520389640,4300,4300,4300,4300,0
|
|
20231123,131400,520389640,4300,4300,4300,4300,0
|
|
20231123,131300,520389640,4300,4300,4300,4300,0
|
|
20231123,131200,520389640,4300,4300,4300,4300,1
|
|
20231123,131100,520385340,4280,4280,4280,4280,0
|
|
20231123,131000,520385340,4280,4280,4280,4280,4
|
|
20231123,130900,520368220,4280,4280,4280,4280,0
|
|
20231123,130800,520368220,4280,4280,4280,4280,0
|
|
20231123,130700,520368220,4280,4280,4280,4280,0
|
|
20231123,130600,520368220,4280,4280,4280,4280,0
|
|
20231123,130500,520368220,4280,4280,4280,4280,0
|
|
20231123,130400,520368220,4280,4280,4280,4280,0
|
|
20231123,130300,520368220,4280,4280,4280,4280,0
|
|
20231123,130200,520368220,4280,4280,4280,4280,21
|
|
20231123,130100,520278340,4280,4280,4280,4280,0
|
|
20231123,130000,520278340,4280,4280,4280,4280,3
|
|
20231123,125900,520265500,4280,4280,4280,4280,0
|
|
20231123,125800,520265500,4280,4280,4280,4280,0
|
|
20231123,125700,520265500,4280,4280,4280,4280,1267
|
|
20231123,125600,514842740,4280,4280,4280,4280,0
|
|
20231123,125500,514842740,4280,4280,4280,4280,0
|
|
20231123,125400,514842740,4280,4280,4280,4280,0
|
|
20231123,125300,514842740,4280,4280,4280,4280,9
|
|
20231123,125200,514804220,4280,4285,4285,4280,3278
|
|
20231123,125100,500767990,4285,4285,4285,4285,2
|
|
20231123,125000,500759420,4290,4285,4290,4285,501
|
|
20231123,124900,498612630,4290,4290,4290,4290,0
|
|
20231123,124800,498612630,4290,4290,4290,4290,0
|
|
20231123,124700,498612630,4290,4290,4290,4290,1
|
|
20231123,124600,498608340,4300,4300,4300,4300,3
|
|
20231123,124500,498595440,4285,4290,4290,4285,24
|
|
20231123,124400,498492590,4285,4285,4285,4285,0
|
|
20231123,124300,498492590,4285,4285,4285,4285,0
|
|
20231123,124200,498492590,4285,4285,4285,4285,0
|
|
20231123,124100,498492590,4285,4285,4285,4285,0
|
|
20231123,124000,498492590,4285,4285,4285,4285,53
|
|
20231123,123900,498265485,4290,4290,4290,4290,22
|
|
20231123,123800,498171105,4310,4310,4310,4310,0
|
|
20231123,123700,498171105,4310,4310,4310,4310,0
|
|
20231123,123600,498171105,4310,4310,4310,4310,10
|
|
20231123,123500,498128005,4310,4310,4310,4310,0
|
|
20231123,123400,498128005,4310,4310,4310,4310,0
|
|
20231123,123300,498128005,4310,4310,4310,4310,2
|
|
20231123,123200,498119385,4310,4310,4310,4310,3
|
|
20231123,123100,498106455,4295,4290,4295,4290,38
|
|
20231123,123000,497943420,4295,4295,4295,4295,1
|
|
20231123,122900,497939125,4295,4295,4295,4295,0
|
|
20231123,122800,497939125,4295,4295,4295,4295,0
|
|
20231123,122700,497939125,4295,4295,4295,4295,0
|
|
20231123,122600,497939125,4295,4295,4295,4295,0
|
|
20231123,122500,497939125,4295,4295,4295,4295,0
|
|
20231123,122400,497939125,4295,4295,4295,4295,0
|
|
20231123,122300,497939125,4295,4295,4295,4295,1
|
|
20231123,122200,497934830,4285,4285,4285,4285,178
|
|
20231123,122100,497172100,4285,4285,4285,4285,0
|
|
20231123,122000,497172100,4285,4285,4285,4285,3
|
|
20231123,121900,497159245,4285,4285,4285,4285,5
|
|
20231123,121800,497137820,4285,4285,4285,4285,0
|
|
20231123,121700,497137820,4285,4285,4285,4285,97
|
|
20231123,121600,496722175,4285,4285,4285,4285,30
|
|
20231123,121500,496593625,4295,4295,4295,4295,9
|
|
20231123,121400,496554970,4290,4290,4290,4290,140
|
|
20231123,121300,495954370,4290,4290,4290,4290,0
|
|
20231123,121200,495954370,4290,4290,4290,4290,0
|
|
20231123,121100,495954370,4290,4295,4295,4290,112
|
|
20231123,121000,495473885,4295,4295,4295,4290,25
|
|
20231123,120900,495366525,4285,4295,4295,4285,2401
|
|
20231123,120800,485069750,4295,4295,4295,4295,12
|
|
20231123,120700,485018210,4295,4295,4295,4295,478
|
|
20231123,120600,482965200,4300,4300,4300,4300,2
|
|
20231123,120500,482956600,4300,4300,4300,4300,0
|
|
20231123,120400,482956600,4300,4300,4300,4300,520
|
|
20231123,120300,480720600,4310,4300,4310,4300,7
|
|
20231123,120200,480690470,4315,4315,4315,4315,3
|
|
20231123,120100,480677525,4315,4315,4315,4315,0
|
|
20231123,120000,480677525,4315,4315,4315,4315,0
|
|
20231123,115900,480677525,4315,4315,4315,4315,0
|
|
20231123,115800,480677525,4315,4315,4315,4315,0
|
|
20231123,115700,480677525,4315,4315,4315,4315,0
|
|
20231123,115600,480677525,4315,4315,4315,4315,0
|
|
20231123,115500,480677525,4315,4315,4315,4315,0
|
|
20231123,115400,480677525,4315,4315,4315,4315,0
|
|
20231123,115300,480677525,4315,4305,4315,4300,59
|
|
20231123,115200,480423625,4300,4305,4305,4300,200
|
|
20231123,115100,479563620,4315,4305,4315,4305,432
|
|
20231123,115000,477703830,4315,4315,4315,4315,0
|
|
20231123,114900,477703830,4315,4315,4315,4305,23
|
|
20231123,114800,477604735,4300,4310,4310,4300,3017
|
|
20231123,114700,464629405,4315,4315,4315,4315,0
|
|
20231123,114600,464629405,4315,4315,4315,4315,22
|
|
20231123,114500,464534475,4310,4310,4310,4310,140
|
|
20231123,114400,463931075,4320,4320,4320,4320,0
|
|
20231123,114300,463931075,4320,4310,4320,4310,10
|
|
20231123,114200,463887945,4320,4320,4320,4320,0
|
|
20231123,114100,463887945,4320,4320,4320,4320,232
|
|
20231123,114000,462885705,4320,4320,4320,4320,229
|
|
20231123,113900,461896425,4320,4320,4320,4320,0
|
|
20231123,113800,461896425,4320,4320,4320,4315,287
|
|
20231123,113700,460656805,4315,4315,4315,4315,0
|
|
20231123,113600,460656805,4315,4315,4315,4315,0
|
|
20231123,113500,460656805,4315,4315,4315,4315,1
|
|
20231123,113400,460652490,4320,4320,4320,4320,3
|
|
20231123,113300,460639530,4310,4310,4310,4310,3
|
|
20231123,113200,460626600,4320,4320,4320,4320,0
|
|
20231123,113100,460626600,4320,4320,4320,4320,0
|
|
20231123,113000,460626600,4320,4320,4320,4320,0
|
|
20231123,112900,460626600,4320,4320,4320,4320,0
|
|
20231123,112800,460626600,4320,4320,4320,4320,0
|
|
20231123,112700,460626600,4320,4320,4320,4310,52
|
|
20231123,112600,460402420,4310,4320,4320,4310,4
|
|
20231123,112500,460385150,4315,4315,4315,4315,4
|
|
20231123,112400,460367890,4320,4320,4320,4320,3
|
|
20231123,112300,460354930,4310,4310,4310,4310,4
|
|
20231123,112200,460337690,4320,4320,4320,4320,0
|
|
20231123,112100,460337690,4320,4320,4320,4320,0
|
|
20231123,112000,460337690,4320,4320,4320,4320,0
|
|
20231123,111900,460337690,4320,4320,4320,4315,343
|
|
20231123,111800,458857085,4320,4320,4320,4320,1000
|
|
20231123,111700,454537085,4320,4320,4320,4320,1
|
|
20231123,111600,454532765,4315,4315,4315,4315,10
|
|
20231123,111500,454489615,4325,4325,4325,4325,0
|
|
20231123,111400,454489615,4325,4315,4325,4300,28912
|
|
20231123,111300,330123685,4325,4315,4325,4315,20
|
|
20231123,111200,330037355,4325,4315,4325,4315,164
|
|
20231123,111100,329329645,4325,4320,4325,4320,25
|
|
20231123,111000,329221630,4325,4325,4325,4325,1000
|
|
20231123,110900,324896630,4325,4325,4325,4325,0
|
|
20231123,110800,324896630,4325,4320,4325,4320,101
|
|
20231123,110700,324460305,4325,4325,4325,4325,0
|
|
20231123,110600,324460305,4325,4325,4325,4325,0
|
|
20231123,110500,324460305,4325,4330,4330,4325,23
|
|
20231123,110400,324360825,4330,4330,4330,4330,2
|
|
20231123,110300,324352165,4330,4320,4330,4320,11
|
|
20231123,110200,324304615,4330,4330,4330,4330,0
|
|
20231123,110100,324304615,4330,4330,4330,4330,0
|
|
20231123,110000,324304615,4330,4330,4330,4330,0
|
|
20231123,105900,324304615,4330,4330,4330,4330,0
|
|
20231123,105800,324304615,4330,4330,4330,4330,3
|
|
20231123,105700,324291625,4325,4325,4325,4315,174
|
|
20231123,105600,323539970,4330,4330,4330,4330,0
|
|
20231123,105500,323539970,4330,4330,4330,4330,0
|
|
20231123,105400,323539970,4330,4325,4330,4325,4
|
|
20231123,105300,323522655,4335,4330,4335,4330,150
|
|
20231123,105200,322873140,4330,4325,4330,4325,3000
|
|
20231123,105100,309887125,4325,4320,4325,4320,287
|
|
20231123,105000,308647270,4325,4325,4325,4325,0
|
|
20231123,104900,308647270,4325,4325,4325,4325,1
|
|
20231123,104800,308642945,4325,4325,4325,4325,0
|
|
20231123,104700,308642945,4325,4325,4325,4325,0
|
|
20231123,104600,308642945,4325,4320,4325,4315,188
|
|
20231123,104500,307831420,4330,4330,4330,4330,0
|
|
20231123,104400,307831420,4330,4325,4330,4325,25
|
|
20231123,104300,307723280,4330,4330,4330,4330,0
|
|
20231123,104200,307723280,4330,4325,4330,4325,30
|
|
20231123,104100,307593515,4325,4325,4325,4325,383
|
|
20231123,104000,305937040,4330,4330,4330,4330,22
|
|
20231123,103900,305841780,4330,4330,4330,4330,0
|
|
20231123,103800,305841780,4330,4325,4330,4325,20
|
|
20231123,103700,305755230,4330,4330,4330,4330,22
|
|
20231123,103600,305659970,4330,4330,4330,4330,0
|
|
20231123,103500,305659970,4330,4330,4330,4330,10
|
|
20231123,103400,305616670,4330,4330,4330,4330,0
|
|
20231123,103300,305616670,4330,4330,4330,4330,0
|
|
20231123,103200,305616670,4330,4330,4330,4330,22
|
|
20231123,103100,305521410,4330,4325,4330,4325,4
|
|
20231123,103000,305504095,4335,4330,4335,4330,1494
|
|
20231123,102900,299035060,4330,4335,4335,4330,412
|
|
20231123,102800,297250290,4330,4330,4330,4330,1288
|
|
20231123,102700,291673250,4330,4320,4330,4320,1475
|
|
20231123,102600,285294265,4325,4325,4325,4325,7
|
|
20231123,102500,285263990,4325,4325,4325,4325,244
|
|
20231123,102400,284208690,4325,4325,4325,4325,8
|
|
20231123,102300,284174090,4325,4320,4325,4315,457
|
|
20231123,102200,282199855,4320,4320,4320,4320,20
|
|
20231123,102100,282113455,4325,4325,4325,4325,27
|
|
20231123,102000,281996680,4325,4325,4325,4325,0
|
|
20231123,101900,281996680,4325,4325,4325,4325,38
|
|
20231123,101800,281832330,4320,4315,4325,4315,71
|
|
20231123,101700,281525840,4325,4315,4325,4315,9
|
|
20231123,101600,281486975,4325,4325,4325,4325,22
|
|
20231123,101500,281391825,4310,4320,4325,4310,2183
|
|
20231123,101400,271982630,4325,4325,4325,4325,70
|
|
20231123,101300,271679880,4325,4325,4325,4325,0
|
|
20231123,101200,271679880,4325,4320,4325,4320,873
|
|
20231123,101100,267908470,4325,4320,4325,4320,884
|
|
20231123,101000,264085200,4325,4320,4325,4320,27
|
|
20231123,100900,263968450,4325,4320,4325,4315,472
|
|
20231123,100800,261930345,4315,4320,4320,4315,38
|
|
20231123,100700,261766190,4320,4320,4320,4320,0
|
|
20231123,100600,261766190,4320,4320,4320,4320,200
|
|
20231123,100500,260902190,4325,4325,4325,4325,0
|
|
20231123,100400,260902190,4325,4325,4325,4325,0
|
|
20231123,100300,260902190,4325,4320,4325,4320,44
|
|
20231123,100200,260712000,4325,4325,4325,4325,0
|
|
20231123,100100,260712000,4325,4325,4325,4325,29
|
|
20231123,100000,260586575,4325,4325,4330,4325,120
|
|
20231123,095900,260067525,4325,4325,4325,4325,22
|
|
20231123,095800,259972375,4320,4320,4320,4320,30
|
|
20231123,095700,259842775,4320,4330,4330,4320,266
|
|
20231123,095600,258691245,4325,4325,4325,4325,141
|
|
20231123,095500,258081420,4325,4325,4325,4325,1150
|
|
20231123,095400,253107670,4325,4325,4325,4325,10
|
|
20231123,095300,253064420,4325,4320,4325,4320,13
|
|
20231123,095200,253008210,4320,4320,4320,4320,10
|
|
20231123,095100,252965010,4325,4325,4325,4325,222
|
|
20231123,095000,252004860,4325,4325,4325,4325,0
|
|
20231123,094900,252004860,4325,4325,4325,4325,0
|
|
20231123,094800,252004860,4325,4325,4325,4325,10
|
|
20231123,094700,251961610,4325,4325,4325,4325,71
|
|
20231123,094600,251654535,4325,4325,4325,4325,40
|
|
20231123,094500,251481535,4330,4320,4330,4320,1377
|
|
20231123,094400,245531395,4320,4305,4320,4305,4
|
|
20231123,094300,245514130,4320,4310,4320,4295,3342
|
|
20231123,094200,231145910,4310,4315,4315,4310,211
|
|
20231123,094100,230235450,4320,4320,4320,4320,330
|
|
20231123,094000,228809850,4325,4325,4325,4325,22
|
|
20231123,093900,228714700,4325,4325,4325,4325,0
|
|
20231123,093800,228714700,4325,4325,4325,4320,475
|
|
20231123,093700,226661075,4325,4320,4325,4320,165
|
|
20231123,093600,225947750,4325,4315,4325,4315,245
|
|
20231123,093500,224890545,4330,4325,4330,4315,509
|
|
20231123,093400,222688690,4320,4310,4320,4310,9799
|
|
20231123,093300,180397340,4310,4300,4310,4300,5972
|
|
20231123,093200,154717730,4300,4300,4300,4300,38
|
|
20231123,093100,154554330,4310,4300,4310,4295,3422
|
|
20231123,093000,139841625,4310,4310,4310,4310,4
|
|
20231123,092900,139824385,4310,4295,4310,4295,2145
|
|
20231123,092800,130611100,4295,4300,4310,4295,1004
|
|
20231123,092700,126298890,4300,4310,4310,4300,521
|
|
20231123,092600,124058520,4300,4300,4300,4300,300
|
|
20231123,092500,122768520,4310,4310,4310,4300,18
|
|
20231123,092400,122691040,4300,4300,4300,4300,60
|
|
20231123,092300,122433040,4310,4310,4310,4300,194
|
|
20231123,092200,121598460,4310,4310,4310,4310,3
|
|
20231123,092100,121585530,4310,4310,4310,4310,0
|
|
20231123,092000,121585530,4310,4310,4310,4310,3
|
|
20231123,091900,121572600,4310,4305,4310,4305,60
|
|
20231123,091800,121314250,4310,4310,4310,4310,0
|
|
20231123,091700,121314250,4310,4310,4310,4310,26
|
|
20231123,091600,121202190,4310,4310,4310,4310,95
|
|
20231123,091500,120792740,4310,4300,4315,4300,22
|
|
20231123,091400,120698015,4315,4315,4315,4315,3
|
|
20231123,091300,120685070,4295,4315,4315,4295,220
|
|
20231123,091200,119740110,4310,4295,4310,4295,217
|
|
20231123,091100,118807955,4295,4295,4295,4295,1080
|
|
20231123,091000,114169355,4315,4290,4320,4290,191
|
|
20231123,090900,113346215,4290,4320,4320,4290,79
|
|
20231123,090800,113005230,4320,4320,4325,4320,618
|
|
20231123,090700,110333470,4320,4300,4320,4300,3454
|
|
20231123,090600,95459610,4295,4265,4300,4265,8509
|
|
20231123,090500,58994090,4265,4280,4280,4265,525
|
|
20231123,090400,56747465,4285,4285,4285,4265,662
|
|
20231123,090300,53912230,4275,4270,4275,4270,3965
|
|
20231123,090200,36964730,4270,4275,4285,4270,2259
|
|
20231123,090100,27310715,4290,4280,4300,4280,601
|
|
20231123,090000,24737315,4300,4270,4300,4270,1793
|