664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,200100,1539999560,3420,3420,3420,3420,7082
|
|
20231123,200000,1539999560,3420,3420,3420,3420,0
|
|
20231123,195900,1539999560,3420,3420,3420,3420,0
|
|
20231123,195800,1539999560,3420,3420,3420,3420,0
|
|
20231123,195700,1539999560,3420,3420,3420,3420,0
|
|
20231123,195600,1539999560,3420,3420,3420,3420,0
|
|
20231123,195500,1539999560,3420,3420,3420,3420,0
|
|
20231123,195400,1539999560,3420,3420,3420,3420,0
|
|
20231123,195300,1539999560,3420,3420,3420,3420,0
|
|
20231123,195200,1539999560,3420,3420,3420,3420,0
|
|
20231123,195100,1539999560,3420,3420,3420,3420,0
|
|
20231123,195000,1539999560,3420,3420,3420,3420,0
|
|
20231123,194900,1539999560,3420,3420,3420,3420,0
|
|
20231123,194800,1539999560,3420,3420,3420,3420,0
|
|
20231123,194700,1539999560,3420,3420,3420,3420,0
|
|
20231123,194600,1539999560,3420,3420,3420,3420,0
|
|
20231123,194500,1539999560,3420,3420,3420,3420,0
|
|
20231123,194400,1539999560,3420,3420,3420,3420,0
|
|
20231123,194300,1539999560,3420,3420,3420,3420,0
|
|
20231123,194200,1539999560,3420,3420,3420,3420,0
|
|
20231123,194100,1539999560,3420,3420,3420,3420,0
|
|
20231123,194000,1539999560,3420,3420,3420,3420,0
|
|
20231123,193900,1539999560,3420,3420,3420,3420,0
|
|
20231123,193800,1539999560,3420,3420,3420,3420,0
|
|
20231123,193700,1539999560,3420,3420,3420,3420,0
|
|
20231123,193600,1539999560,3420,3420,3420,3420,0
|
|
20231123,193500,1539999560,3420,3420,3420,3420,0
|
|
20231123,193400,1539999560,3420,3420,3420,3420,0
|
|
20231123,193300,1539999560,3420,3420,3420,3420,0
|
|
20231123,193200,1539999560,3420,3420,3420,3420,0
|
|
20231123,193100,1539999560,3420,3420,3420,3420,7082
|
|
20231123,193000,1539999560,3420,3420,3420,3420,0
|
|
20231123,192900,1539999560,3420,3420,3420,3420,0
|
|
20231123,192800,1539999560,3420,3420,3420,3420,0
|
|
20231123,192700,1539999560,3420,3420,3420,3420,0
|
|
20231123,192600,1539999560,3420,3420,3420,3420,0
|
|
20231123,192500,1539999560,3420,3420,3420,3420,0
|
|
20231123,192400,1539999560,3420,3420,3420,3420,0
|
|
20231123,192300,1539999560,3420,3420,3420,3420,0
|
|
20231123,192200,1539999560,3420,3420,3420,3420,0
|
|
20231123,192100,1539999560,3420,3420,3420,3420,0
|
|
20231123,192000,1539999560,3420,3420,3420,3420,0
|
|
20231123,191900,1539999560,3420,3420,3420,3420,0
|
|
20231123,191800,1539999560,3420,3420,3420,3420,0
|
|
20231123,191700,1539999560,3420,3420,3420,3420,0
|
|
20231123,191600,1539999560,3420,3420,3420,3420,0
|
|
20231123,191500,1539999560,3420,3420,3420,3420,0
|
|
20231123,191400,1539999560,3420,3420,3420,3420,0
|
|
20231123,191300,1539999560,3420,3420,3420,3420,0
|
|
20231123,191200,1539999560,3420,3420,3420,3420,0
|
|
20231123,191100,1539999560,3420,3420,3420,3420,0
|
|
20231123,191000,1539999560,3420,3420,3420,3420,0
|
|
20231123,190900,1539999560,3420,3420,3420,3420,0
|
|
20231123,190800,1539999560,3420,3420,3420,3420,0
|
|
20231123,190700,1539999560,3420,3420,3420,3420,0
|
|
20231123,190600,1539999560,3420,3420,3420,3420,0
|
|
20231123,190500,1539999560,3420,3420,3420,3420,0
|
|
20231123,190400,1539999560,3420,3420,3420,3420,0
|
|
20231123,190300,1539999560,3420,3420,3420,3420,0
|
|
20231123,190200,1539999560,3420,3420,3420,3420,0
|
|
20231123,190100,1539999560,3420,3420,3420,3420,7082
|
|
20231123,190000,1539999560,3420,3420,3420,3420,0
|
|
20231123,185900,1539999560,3420,3420,3420,3420,0
|
|
20231123,185800,1539999560,3420,3420,3420,3420,0
|
|
20231123,185700,1539999560,3420,3420,3420,3420,0
|
|
20231123,185600,1539999560,3420,3420,3420,3420,0
|
|
20231123,185500,1539999560,3420,3420,3420,3420,0
|
|
20231123,185400,1539999560,3420,3420,3420,3420,0
|
|
20231123,185300,1539999560,3420,3420,3420,3420,0
|
|
20231123,185200,1539999560,3420,3420,3420,3420,0
|
|
20231123,185100,1539999560,3420,3420,3420,3420,0
|
|
20231123,185000,1539999560,3420,3420,3420,3420,0
|
|
20231123,184900,1539999560,3420,3420,3420,3420,0
|
|
20231123,184800,1539999560,3420,3420,3420,3420,0
|
|
20231123,184700,1539999560,3420,3420,3420,3420,0
|
|
20231123,184600,1539999560,3420,3420,3420,3420,0
|
|
20231123,184500,1539999560,3420,3420,3420,3420,0
|
|
20231123,184400,1539999560,3420,3420,3420,3420,0
|
|
20231123,184300,1539999560,3420,3420,3420,3420,0
|
|
20231123,184200,1539999560,3420,3420,3420,3420,0
|
|
20231123,184100,1539999560,3420,3420,3420,3420,0
|
|
20231123,184000,1539999560,3420,3420,3420,3420,0
|
|
20231123,183900,1539999560,3420,3420,3420,3420,0
|
|
20231123,183800,1539999560,3420,3420,3420,3420,0
|
|
20231123,183700,1539999560,3420,3420,3420,3420,0
|
|
20231123,183600,1539999560,3420,3420,3420,3420,0
|
|
20231123,183500,1539999560,3420,3420,3420,3420,0
|
|
20231123,183400,1539999560,3420,3420,3420,3420,0
|
|
20231123,183300,1539999560,3420,3420,3420,3420,0
|
|
20231123,183200,1539999560,3420,3420,3420,3420,0
|
|
20231123,183100,1539999560,3420,3420,3420,3420,7082
|
|
20231123,183000,1539999560,3420,3420,3420,3420,0
|
|
20231123,182900,1539999560,3420,3420,3420,3420,0
|
|
20231123,182800,1539999560,3420,3420,3420,3420,0
|
|
20231123,182700,1539999560,3420,3420,3420,3420,0
|
|
20231123,182600,1539999560,3420,3420,3420,3420,0
|
|
20231123,182500,1539999560,3420,3420,3420,3420,0
|
|
20231123,182400,1539999560,3420,3420,3420,3420,0
|
|
20231123,182300,1539999560,3420,3420,3420,3420,0
|
|
20231123,182200,1539999560,3420,3420,3420,3420,0
|
|
20231123,182100,1539999560,3420,3420,3420,3420,0
|
|
20231123,182000,1539999560,3420,3420,3420,3420,0
|
|
20231123,181900,1539999560,3420,3420,3420,3420,0
|
|
20231123,181800,1539999560,3420,3420,3420,3420,0
|
|
20231123,181700,1539999560,3420,3420,3420,3420,0
|
|
20231123,181600,1539999560,3420,3420,3420,3420,0
|
|
20231123,181500,1539999560,3420,3420,3420,3420,0
|
|
20231123,181400,1539999560,3420,3420,3420,3420,0
|
|
20231123,181300,1539999560,3420,3420,3420,3420,0
|
|
20231123,181200,1539999560,3420,3420,3420,3420,0
|
|
20231123,181100,1539999560,3420,3420,3420,3420,0
|
|
20231123,181000,1539999560,3420,3420,3420,3420,0
|
|
20231123,180900,1539999560,3420,3420,3420,3420,0
|
|
20231123,180800,1539999560,3420,3420,3420,3420,0
|
|
20231123,180700,1539999560,3420,3420,3420,3420,0
|
|
20231123,180600,1539999560,3420,3420,3420,3420,0
|
|
20231123,180500,1539999560,3420,3420,3420,3420,0
|
|
20231123,180400,1539999560,3420,3420,3420,3420,0
|
|
20231123,180300,1539999560,3420,3420,3420,3420,0
|
|
20231123,180200,1539999560,3420,3420,3420,3420,0
|
|
20231123,180100,1539999560,3420,3420,3420,3420,7082
|
|
20231123,180000,1539999560,3420,3420,3420,3420,0
|
|
20231123,175900,1539999560,3420,3420,3420,3420,0
|
|
20231123,175800,1539999560,3420,3420,3420,3420,0
|
|
20231123,175700,1539999560,3420,3420,3420,3420,0
|
|
20231123,175600,1539999560,3420,3420,3420,3420,0
|
|
20231123,175500,1539999560,3420,3420,3420,3420,0
|
|
20231123,175400,1539999560,3420,3420,3420,3420,0
|
|
20231123,175300,1539999560,3420,3420,3420,3420,0
|
|
20231123,175200,1539999560,3420,3420,3420,3420,0
|
|
20231123,175100,1539999560,3420,3420,3420,3420,0
|
|
20231123,175000,1539999560,3420,3420,3420,3420,0
|
|
20231123,174900,1539999560,3420,3420,3420,3420,0
|
|
20231123,174800,1539999560,3420,3420,3420,3420,0
|
|
20231123,174700,1539999560,3420,3420,3420,3420,0
|
|
20231123,174600,1539999560,3420,3420,3420,3420,0
|
|
20231123,174500,1539999560,3420,3420,3420,3420,0
|
|
20231123,174400,1539999560,3420,3420,3420,3420,0
|
|
20231123,174300,1539999560,3420,3420,3420,3420,0
|
|
20231123,174200,1539999560,3420,3420,3420,3420,0
|
|
20231123,174100,1539999560,3420,3420,3420,3420,0
|
|
20231123,174000,1539999560,3420,3420,3420,3420,0
|
|
20231123,173900,1539999560,3420,3420,3420,3420,0
|
|
20231123,173800,1539999560,3420,3420,3420,3420,0
|
|
20231123,173700,1539999560,3420,3420,3420,3420,0
|
|
20231123,173600,1539999560,3420,3420,3420,3420,0
|
|
20231123,173500,1539999560,3420,3420,3420,3420,0
|
|
20231123,173400,1539999560,3420,3420,3420,3420,0
|
|
20231123,173300,1539999560,3420,3420,3420,3420,0
|
|
20231123,173200,1539999560,3420,3420,3420,3420,0
|
|
20231123,173100,1539999560,3420,3420,3420,3420,7082
|
|
20231123,173000,1539999560,3420,3420,3420,3420,0
|
|
20231123,172900,1539999560,3420,3420,3420,3420,0
|
|
20231123,172800,1539999560,3420,3420,3420,3420,0
|
|
20231123,172700,1539999560,3420,3420,3420,3420,0
|
|
20231123,172600,1539999560,3420,3420,3420,3420,0
|
|
20231123,172500,1539999560,3420,3420,3420,3420,0
|
|
20231123,172400,1539999560,3420,3420,3420,3420,0
|
|
20231123,172300,1539999560,3420,3420,3420,3420,0
|
|
20231123,172200,1539999560,3420,3420,3420,3420,0
|
|
20231123,172100,1539999560,3420,3420,3420,3420,0
|
|
20231123,172000,1539999560,3420,3420,3420,3420,0
|
|
20231123,171900,1539999560,3420,3420,3420,3420,0
|
|
20231123,171800,1539999560,3420,3420,3420,3420,0
|
|
20231123,171700,1539999560,3420,3420,3420,3420,0
|
|
20231123,171600,1539999560,3420,3420,3420,3420,0
|
|
20231123,171500,1539999560,3420,3420,3420,3420,0
|
|
20231123,171400,1539999560,3420,3420,3420,3420,0
|
|
20231123,171300,1539999560,3420,3420,3420,3420,0
|
|
20231123,171200,1539999560,3420,3420,3420,3420,0
|
|
20231123,171100,1539999560,3420,3420,3420,3420,0
|
|
20231123,171000,1539999560,3420,3420,3420,3420,0
|
|
20231123,170900,1539999560,3420,3420,3420,3420,0
|
|
20231123,170800,1539999560,3420,3420,3420,3420,0
|
|
20231123,170700,1539999560,3420,3420,3420,3420,0
|
|
20231123,170600,1539999560,3420,3420,3420,3420,0
|
|
20231123,170500,1539999560,3420,3420,3420,3420,0
|
|
20231123,170400,1539999560,3420,3420,3420,3420,0
|
|
20231123,170300,1539999560,3420,3420,3420,3420,0
|
|
20231123,170200,1539999560,3420,3420,3420,3420,0
|
|
20231123,170100,1539999560,3420,3420,3420,3420,7082
|
|
20231123,170000,1539999560,3420,3420,3420,3420,0
|
|
20231123,165900,1539999560,3420,3420,3420,3420,0
|
|
20231123,165800,1539999560,3420,3420,3420,3420,0
|
|
20231123,165700,1539999560,3420,3420,3420,3420,0
|
|
20231123,165600,1539999560,3420,3420,3420,3420,0
|
|
20231123,165500,1539999560,3420,3420,3420,3420,0
|
|
20231123,165400,1539999560,3420,3420,3420,3420,0
|
|
20231123,165300,1539999560,3420,3420,3420,3420,0
|
|
20231123,165200,1539999560,3420,3420,3420,3420,0
|
|
20231123,165100,1539999560,3420,3420,3420,3420,0
|
|
20231123,165000,1539999560,3420,3420,3420,3420,0
|
|
20231123,164900,1539999560,3420,3420,3420,3420,0
|
|
20231123,164800,1539999560,3420,3420,3420,3420,0
|
|
20231123,164700,1539999560,3420,3420,3420,3420,0
|
|
20231123,164600,1539999560,3420,3420,3420,3420,0
|
|
20231123,164500,1539999560,3420,3420,3420,3420,0
|
|
20231123,164400,1539999560,3420,3420,3420,3420,0
|
|
20231123,164300,1539999560,3420,3420,3420,3420,0
|
|
20231123,164200,1539999560,3420,3420,3420,3420,0
|
|
20231123,164100,1539999560,3420,3420,3420,3420,0
|
|
20231123,164000,1539999560,3420,3420,3420,3420,0
|
|
20231123,163900,1539999560,3420,3420,3420,3420,0
|
|
20231123,163800,1539999560,3420,3420,3420,3420,0
|
|
20231123,163700,1539999560,3420,3420,3420,3420,0
|
|
20231123,163600,1539999560,3420,3420,3420,3420,0
|
|
20231123,163500,1539999560,3420,3420,3420,3420,0
|
|
20231123,163400,1539999560,3420,3420,3420,3420,0
|
|
20231123,163300,1539999560,3420,3420,3420,3420,0
|
|
20231123,163200,1539999560,3420,3420,3420,3420,0
|
|
20231123,163100,1539999560,3420,3420,3420,3420,7082
|
|
20231123,163000,1539999560,3420,3420,3420,3420,0
|
|
20231123,162900,1539999560,3420,3420,3420,3420,0
|
|
20231123,162800,1539999560,3420,3420,3420,3420,0
|
|
20231123,162700,1539999560,3420,3420,3420,3420,0
|
|
20231123,162600,1539999560,3420,3420,3420,3420,0
|
|
20231123,162500,1539999560,3420,3420,3420,3420,0
|
|
20231123,162400,1539999560,3420,3420,3420,3420,0
|
|
20231123,162300,1539999560,3420,3420,3420,3420,0
|
|
20231123,162200,1539999560,3420,3420,3420,3420,0
|
|
20231123,162100,1539999560,3420,3420,3420,3420,0
|
|
20231123,162000,1539999560,3420,3420,3420,3420,0
|
|
20231123,161900,1539999560,3420,3420,3420,3420,0
|
|
20231123,161800,1539999560,3420,3420,3420,3420,0
|
|
20231123,161700,1539999560,3420,3420,3420,3420,0
|
|
20231123,161600,1539999560,3420,3420,3420,3420,0
|
|
20231123,161500,1539999560,3420,3420,3420,3420,0
|
|
20231123,161400,1539999560,3420,3420,3420,3420,0
|
|
20231123,161300,1539999560,3420,3420,3420,3420,0
|
|
20231123,161200,1539999560,3420,3420,3420,3420,0
|
|
20231123,161100,1539999560,3420,3420,3420,3420,0
|
|
20231123,161000,1539999560,3420,3420,3420,3420,0
|
|
20231123,160900,1539999560,3420,3420,3420,3420,0
|
|
20231123,160800,1539999560,3420,3420,3420,3420,0
|
|
20231123,160700,1539999560,3420,3420,3420,3420,0
|
|
20231123,160600,1539999560,3420,3420,3420,3420,0
|
|
20231123,160500,1539999560,3420,3420,3420,3420,0
|
|
20231123,160400,1539999560,3420,3420,3420,3420,0
|
|
20231123,160300,1539999560,3420,3420,3420,3420,0
|
|
20231123,160200,1539999560,3420,3420,3420,3420,0
|
|
20231123,160100,1539999560,3420,3420,3420,3420,7082
|
|
20231123,160000,1539999560,3420,3420,3420,3420,0
|
|
20231123,155900,1539999560,3420,3420,3420,3420,0
|
|
20231123,155800,1539999560,3420,3420,3420,3420,0
|
|
20231123,155700,1539999560,3420,3420,3420,3420,0
|
|
20231123,155600,1539999560,3420,3420,3420,3420,0
|
|
20231123,155500,1539999560,3420,3420,3420,3420,0
|
|
20231123,155400,1539999560,3420,3420,3420,3420,0
|
|
20231123,155300,1539999560,3420,3420,3420,3420,0
|
|
20231123,155200,1539999560,3420,3420,3420,3420,0
|
|
20231123,155100,1539999560,3420,3420,3420,3420,0
|
|
20231123,155000,1539999560,3420,3420,3420,3420,0
|
|
20231123,154900,1539999560,3420,3420,3420,3420,0
|
|
20231123,154800,1539999560,3420,3420,3420,3420,0
|
|
20231123,154700,1539999560,3420,3420,3420,3420,0
|
|
20231123,154600,1539999560,3420,3420,3420,3420,0
|
|
20231123,154500,1539999560,3420,3420,3420,3420,0
|
|
20231123,154400,1539999560,3420,3420,3420,3420,0
|
|
20231123,154300,1539999560,3420,3420,3420,3420,0
|
|
20231123,154200,1539999560,3420,3420,3420,3420,0
|
|
20231123,154100,1539999560,3420,3420,3420,3420,0
|
|
20231123,154000,1539999560,3420,3420,3420,3420,0
|
|
20231123,153900,1539999560,3420,3420,3420,3420,0
|
|
20231123,153800,1539999560,3420,3420,3420,3420,0
|
|
20231123,153700,1539999560,3420,3420,3420,3420,0
|
|
20231123,153600,1539999560,3420,3420,3420,3420,0
|
|
20231123,153500,1539999560,3420,3420,3420,3420,0
|
|
20231123,153400,1539999560,3420,3420,3420,3420,0
|
|
20231123,153300,1539999560,3420,3420,3420,3420,0
|
|
20231123,153200,1539999560,3420,3420,3420,3420,0
|
|
20231123,153100,1539999560,3420,3420,3420,3420,7082
|
|
20231123,153000,1539999560,3420,3420,3420,3420,7082
|
|
20231123,152900,1515779120,3445,3445,3445,3445,0
|
|
20231123,152800,1515779120,3445,3445,3445,3445,0
|
|
20231123,152700,1515779120,3445,3445,3445,3445,0
|
|
20231123,152600,1515779120,3445,3445,3445,3445,0
|
|
20231123,152500,1515779120,3445,3445,3445,3445,0
|
|
20231123,152400,1515779120,3445,3445,3445,3445,0
|
|
20231123,152300,1515779120,3445,3445,3445,3445,0
|
|
20231123,152200,1515779120,3445,3445,3445,3445,0
|
|
20231123,152100,1515779120,3445,3445,3445,3445,0
|
|
20231123,152000,1515779120,3445,3445,3445,3445,0
|
|
20231123,151900,1515779120,3445,3445,3450,3445,831
|
|
20231123,151800,1512914700,3445,3435,3450,3430,2029
|
|
20231123,151700,1505941585,3435,3435,3435,3435,0
|
|
20231123,151600,1505941585,3435,3435,3435,3420,1517
|
|
20231123,151500,1500737090,3430,3430,3440,3430,774
|
|
20231123,151400,1498082260,3430,3435,3445,3425,2213
|
|
20231123,151300,1490491125,3435,3435,3435,3430,3333
|
|
20231123,151200,1479053380,3430,3430,3430,3430,2029
|
|
20231123,151100,1472093910,3430,3435,3435,3430,955
|
|
20231123,151000,1468816455,3435,3440,3445,3435,1002
|
|
20231123,150900,1465370505,3430,3430,3430,3430,1607
|
|
20231123,150800,1459858495,3425,3435,3435,3425,1623
|
|
20231123,150700,1454286635,3435,3425,3435,3425,680
|
|
20231123,150600,1451950935,3425,3435,3435,3425,1700
|
|
20231123,150500,1446112345,3435,3420,3435,3415,660
|
|
20231123,150400,1443851750,3415,3415,3415,3415,96
|
|
20231123,150300,1443523910,3410,3430,3430,3410,263
|
|
20231123,150200,1442627015,3430,3430,3430,3430,6
|
|
20231123,150100,1442606435,3430,3430,3430,3430,603
|
|
20231123,150000,1440538145,3415,3425,3430,3415,1564
|
|
20231123,145900,1435184575,3425,3405,3425,3400,770
|
|
20231123,145800,1432562475,3405,3445,3445,3405,1206
|
|
20231123,145700,1428442390,3435,3435,3455,3435,421
|
|
20231123,145600,1426996195,3435,3440,3440,3430,1328
|
|
20231123,145500,1422436740,3465,3465,3480,3440,847
|
|
20231123,145400,1419494235,3465,3430,3465,3430,402
|
|
20231123,145300,1418113300,3425,3395,3425,3395,1409
|
|
20231123,145200,1413309205,3395,3410,3410,3380,9376
|
|
20231123,145100,1381408525,3410,3445,3445,3410,5394
|
|
20231123,145000,1362912235,3440,3450,3450,3425,4988
|
|
20231123,144900,1345752670,3450,3465,3465,3450,2824
|
|
20231123,144800,1335994655,3465,3520,3520,3450,29704
|
|
20231123,144700,1232514755,3520,3500,3530,3500,9404
|
|
20231123,144600,1199504655,3500,3550,3555,3500,25297
|
|
20231123,144500,1110141230,3555,3585,3605,3535,34915
|
|
20231123,144400,985700090,3585,3600,3705,3585,57681
|
|
20231123,144300,774976680,3600,3660,3715,3590,70805
|
|
20231123,144200,515529525,3660,3655,3700,3570,54753
|
|
20231123,144100,315707260,3650,3510,3655,3510,23760
|
|
20231123,144000,230068810,3500,3470,3500,3470,1346
|
|
20231123,143900,225367460,3465,3465,3465,3465,200
|
|
20231123,143800,224674460,3470,3470,3470,3470,4
|
|
20231123,143700,224660580,3470,3470,3470,3470,10
|
|
20231123,143600,224625880,3470,3470,3470,3470,10
|
|
20231123,143500,224591180,3465,3470,3470,3465,42
|
|
20231123,143400,224445600,3470,3470,3470,3470,0
|
|
20231123,143300,224445600,3470,3470,3470,3465,506
|
|
20231123,143200,222689825,3470,3470,3470,3465,304
|
|
20231123,143100,221636325,3470,3485,3485,3465,194
|
|
20231123,143000,220962325,3485,3485,3485,3485,167
|
|
20231123,142900,220380330,3490,3490,3490,3490,0
|
|
20231123,142800,220380330,3490,3490,3490,3490,391
|
|
20231123,142700,219015740,3495,3505,3505,3495,452
|
|
20231123,142600,217434110,3510,3505,3510,3505,142
|
|
20231123,142500,216936190,3505,3505,3505,3505,0
|
|
20231123,142400,216936190,3505,3505,3505,3505,130
|
|
20231123,142300,216480540,3510,3510,3510,3510,0
|
|
20231123,142200,216480540,3510,3515,3515,3510,1101
|
|
20231123,142100,212612030,3520,3520,3520,3520,0
|
|
20231123,142000,212612030,3520,3520,3520,3520,1526
|
|
20231123,141900,207240510,3525,3525,3525,3525,0
|
|
20231123,141800,207240510,3525,3525,3525,3525,0
|
|
20231123,141700,207240510,3525,3525,3525,3525,826
|
|
20231123,141600,204328860,3530,3530,3530,3530,0
|
|
20231123,141500,204328860,3530,3525,3530,3525,55
|
|
20231123,141400,204134905,3525,3525,3525,3525,0
|
|
20231123,141300,204134905,3525,3525,3525,3525,0
|
|
20231123,141200,204134905,3525,3525,3525,3525,0
|
|
20231123,141100,204134905,3525,3525,3525,3525,0
|
|
20231123,141000,204134905,3525,3525,3525,3525,0
|
|
20231123,140900,204134905,3525,3525,3525,3525,303
|
|
20231123,140800,203066830,3530,3530,3530,3530,0
|
|
20231123,140700,203066830,3530,3530,3530,3530,0
|
|
20231123,140600,203066830,3530,3530,3530,3530,0
|
|
20231123,140500,203066830,3530,3530,3530,3525,1147
|
|
20231123,140400,199018180,3530,3530,3530,3530,0
|
|
20231123,140300,199018180,3530,3530,3530,3530,0
|
|
20231123,140200,199018180,3530,3530,3530,3530,0
|
|
20231123,140100,199018180,3530,3530,3530,3530,0
|
|
20231123,140000,199018180,3530,3530,3530,3530,100
|
|
20231123,135900,198665180,3530,3530,3530,3530,4
|
|
20231123,135800,198651060,3530,3530,3530,3530,0
|
|
20231123,135700,198651060,3530,3530,3530,3530,193
|
|
20231123,135600,197969770,3545,3535,3545,3535,173
|
|
20231123,135500,197358195,3545,3545,3545,3545,119
|
|
20231123,135400,196936340,3545,3545,3545,3545,0
|
|
20231123,135300,196936340,3545,3545,3545,3545,0
|
|
20231123,135200,196936340,3545,3545,3545,3545,0
|
|
20231123,135100,196936340,3545,3545,3545,3545,0
|
|
20231123,135000,196936340,3545,3545,3545,3545,0
|
|
20231123,134900,196936340,3545,3545,3545,3545,0
|
|
20231123,134800,196936340,3545,3545,3545,3545,0
|
|
20231123,134700,196936340,3545,3545,3545,3545,16
|
|
20231123,134600,196879620,3545,3545,3545,3545,0
|
|
20231123,134500,196879620,3545,3545,3545,3545,0
|
|
20231123,134400,196879620,3545,3545,3545,3545,0
|
|
20231123,134300,196879620,3545,3545,3545,3545,0
|
|
20231123,134200,196879620,3545,3545,3545,3545,0
|
|
20231123,134100,196879620,3545,3545,3545,3545,0
|
|
20231123,134000,196879620,3545,3545,3545,3545,30
|
|
20231123,133900,196773270,3540,3540,3540,3540,0
|
|
20231123,133800,196773270,3540,3540,3540,3540,0
|
|
20231123,133700,196773270,3540,3540,3540,3540,0
|
|
20231123,133600,196773270,3540,3540,3540,3540,16
|
|
20231123,133500,196716630,3540,3530,3540,3530,99
|
|
20231123,133400,196366890,3530,3530,3530,3530,700
|
|
20231123,133300,193895890,3530,3525,3530,3525,119
|
|
20231123,133200,193476255,3520,3520,3520,3520,1
|
|
20231123,133100,193472735,3525,3525,3525,3525,0
|
|
20231123,133000,193472735,3525,3525,3525,3525,0
|
|
20231123,132900,193472735,3525,3525,3525,3525,0
|
|
20231123,132800,193472735,3525,3525,3525,3525,0
|
|
20231123,132700,193472735,3525,3525,3525,3525,137
|
|
20231123,132600,192989810,3525,3530,3530,3525,668
|
|
20231123,132500,190634510,3530,3530,3530,3530,0
|
|
20231123,132400,190634510,3530,3530,3530,3530,0
|
|
20231123,132300,190634510,3530,3530,3530,3530,0
|
|
20231123,132200,190634510,3530,3530,3530,3530,0
|
|
20231123,132100,190634510,3530,3530,3530,3530,0
|
|
20231123,132000,190634510,3530,3530,3530,3530,0
|
|
20231123,131900,190634510,3530,3525,3530,3525,17
|
|
20231123,131800,190574505,3530,3525,3530,3525,31
|
|
20231123,131700,190465080,3530,3530,3530,3530,0
|
|
20231123,131600,190465080,3530,3525,3530,3525,250
|
|
20231123,131500,189582830,3530,3530,3530,3530,1
|
|
20231123,131400,189579300,3530,3530,3530,3530,17
|
|
20231123,131300,189519290,3540,3540,3540,3540,0
|
|
20231123,131200,189519290,3540,3535,3540,3535,4
|
|
20231123,131100,189505145,3530,3535,3540,3530,130
|
|
20231123,131000,189045385,3535,3535,3535,3535,0
|
|
20231123,130900,189045385,3535,3535,3535,3535,0
|
|
20231123,130800,189045385,3535,3535,3535,3535,0
|
|
20231123,130700,189045385,3535,3535,3535,3535,0
|
|
20231123,130600,189045385,3535,3535,3535,3535,0
|
|
20231123,130500,189045385,3535,3535,3535,3535,0
|
|
20231123,130400,189045385,3535,3535,3535,3535,0
|
|
20231123,130300,189045385,3535,3535,3535,3535,1
|
|
20231123,130200,189041850,3535,3535,3535,3535,0
|
|
20231123,130100,189041850,3535,3535,3535,3535,16
|
|
20231123,130000,188985290,3545,3545,3545,3545,0
|
|
20231123,125900,188985290,3545,3545,3545,3545,0
|
|
20231123,125800,188985290,3545,3545,3545,3545,0
|
|
20231123,125700,188985290,3545,3545,3545,3545,0
|
|
20231123,125600,188985290,3545,3545,3545,3545,0
|
|
20231123,125500,188985290,3545,3545,3545,3545,0
|
|
20231123,125400,188985290,3545,3545,3545,3545,1
|
|
20231123,125300,188981745,3545,3545,3545,3545,0
|
|
20231123,125200,188981745,3545,3545,3545,3545,0
|
|
20231123,125100,188981745,3545,3525,3545,3525,20
|
|
20231123,125000,188911120,3510,3510,3510,3510,28
|
|
20231123,124900,188812840,3510,3510,3510,3510,120
|
|
20231123,124800,188391640,3505,3510,3510,3505,855
|
|
20231123,124700,185390595,3505,3505,3505,3505,2
|
|
20231123,124600,185383585,3505,3505,3505,3505,200
|
|
20231123,124500,184682585,3505,3505,3505,3505,0
|
|
20231123,124400,184682585,3505,3525,3525,3505,1913
|
|
20231123,124300,177952625,3525,3525,3525,3525,145
|
|
20231123,124200,177441500,3520,3520,3520,3520,0
|
|
20231123,124100,177441500,3520,3520,3520,3520,0
|
|
20231123,124000,177441500,3520,3520,3520,3520,0
|
|
20231123,123900,177441500,3520,3520,3520,3520,20
|
|
20231123,123800,177371100,3520,3520,3520,3520,3614
|
|
20231123,123700,164649820,3520,3535,3535,3515,2544
|
|
20231123,123600,155685940,3535,3535,3535,3535,203
|
|
20231123,123500,154968335,3535,3545,3545,3520,2956
|
|
20231123,123400,144507410,3545,3545,3545,3545,102
|
|
20231123,123300,144145820,3545,3545,3545,3545,537
|
|
20231123,123200,142242155,3545,3545,3545,3545,0
|
|
20231123,123100,142242155,3545,3545,3545,3545,293
|
|
20231123,123000,141203470,3545,3545,3545,3545,1
|
|
20231123,122900,141199925,3555,3555,3555,3555,1
|
|
20231123,122800,141196370,3560,3560,3560,3560,0
|
|
20231123,122700,141196370,3560,3550,3560,3550,313
|
|
20231123,122600,140084100,3560,3560,3560,3560,0
|
|
20231123,122500,140084100,3560,3560,3560,3560,0
|
|
20231123,122400,140084100,3560,3560,3560,3560,0
|
|
20231123,122300,140084100,3560,3560,3560,3560,16
|
|
20231123,122200,140027140,3550,3550,3550,3550,0
|
|
20231123,122100,140027140,3550,3550,3550,3550,0
|
|
20231123,122000,140027140,3550,3550,3550,3550,4
|
|
20231123,121900,140012940,3550,3550,3550,3550,0
|
|
20231123,121800,140012940,3550,3550,3550,3550,0
|
|
20231123,121700,140012940,3550,3550,3550,3550,7
|
|
20231123,121600,139988090,3555,3555,3555,3555,0
|
|
20231123,121500,139988090,3555,3555,3555,3555,50
|
|
20231123,121400,139810340,3555,3555,3555,3555,237
|
|
20231123,121300,138967805,3555,3555,3555,3555,0
|
|
20231123,121200,138967805,3555,3555,3555,3555,7
|
|
20231123,121100,138942920,3550,3550,3550,3550,0
|
|
20231123,121000,138942920,3550,3565,3565,3550,87
|
|
20231123,120900,138633620,3570,3570,3570,3570,0
|
|
20231123,120800,138633620,3570,3570,3570,3570,0
|
|
20231123,120700,138633620,3570,3570,3570,3570,0
|
|
20231123,120600,138633620,3570,3570,3570,3570,0
|
|
20231123,120500,138633620,3570,3550,3570,3550,175
|
|
20231123,120400,138010225,3565,3565,3565,3565,0
|
|
20231123,120300,138010225,3565,3565,3565,3565,5
|
|
20231123,120200,137992400,3570,3570,3570,3570,0
|
|
20231123,120100,137992400,3570,3570,3570,3570,0
|
|
20231123,120000,137992400,3570,3570,3570,3570,0
|
|
20231123,115900,137992400,3570,3570,3570,3570,0
|
|
20231123,115800,137992400,3570,3570,3570,3570,0
|
|
20231123,115700,137992400,3570,3570,3570,3570,0
|
|
20231123,115600,137992400,3570,3570,3570,3570,0
|
|
20231123,115500,137992400,3570,3570,3570,3570,0
|
|
20231123,115400,137992400,3570,3570,3570,3570,0
|
|
20231123,115300,137992400,3570,3570,3570,3570,0
|
|
20231123,115200,137992400,3570,3570,3570,3570,0
|
|
20231123,115100,137992400,3570,3570,3570,3570,0
|
|
20231123,115000,137992400,3570,3570,3570,3570,0
|
|
20231123,114900,137992400,3570,3570,3570,3570,0
|
|
20231123,114800,137992400,3570,3570,3570,3570,0
|
|
20231123,114700,137992400,3570,3570,3570,3570,0
|
|
20231123,114600,137992400,3570,3570,3570,3570,0
|
|
20231123,114500,137992400,3570,3570,3570,3570,0
|
|
20231123,114400,137992400,3570,3570,3570,3570,0
|
|
20231123,114300,137992400,3570,3570,3570,3570,120
|
|
20231123,114200,137564000,3545,3545,3545,3545,0
|
|
20231123,114100,137564000,3545,3545,3545,3545,0
|
|
20231123,114000,137564000,3545,3545,3545,3545,0
|
|
20231123,113900,137564000,3545,3545,3545,3545,0
|
|
20231123,113800,137564000,3545,3545,3545,3545,0
|
|
20231123,113700,137564000,3545,3545,3545,3545,0
|
|
20231123,113600,137564000,3545,3545,3545,3545,0
|
|
20231123,113500,137564000,3545,3545,3545,3545,18
|
|
20231123,113400,137500190,3550,3550,3550,3550,0
|
|
20231123,113300,137500190,3550,3550,3550,3550,0
|
|
20231123,113200,137500190,3550,3545,3550,3545,936
|
|
20231123,113100,134181935,3545,3545,3545,3545,1300
|
|
20231123,113000,129573435,3550,3550,3550,3550,1191
|
|
20231123,112900,125345385,3550,3550,3550,3550,0
|
|
20231123,112800,125345385,3550,3550,3550,3550,436
|
|
20231123,112700,123797585,3550,3555,3555,3550,3394
|
|
20231123,112600,111732985,3555,3555,3555,3555,0
|
|
20231123,112500,111732985,3555,3555,3555,3555,57
|
|
20231123,112400,111530350,3575,3575,3575,3575,0
|
|
20231123,112300,111530350,3575,3575,3575,3575,419
|
|
20231123,112200,110032425,3580,3570,3580,3570,16
|
|
20231123,112100,109975185,3570,3570,3570,3570,120
|
|
20231123,112000,109546785,3560,3560,3560,3560,22
|
|
20231123,111900,109468465,3565,3565,3565,3565,0
|
|
20231123,111800,109468465,3565,3565,3565,3565,0
|
|
20231123,111700,109468465,3565,3560,3565,3560,334
|
|
20231123,111600,108277875,3555,3555,3555,3555,0
|
|
20231123,111500,108277875,3555,3555,3555,3555,40
|
|
20231123,111400,108135675,3555,3555,3555,3555,0
|
|
20231123,111300,108135675,3555,3555,3555,3555,0
|
|
20231123,111200,108135675,3555,3555,3555,3555,1
|
|
20231123,111100,108132120,3550,3550,3550,3550,0
|
|
20231123,111000,108132120,3550,3550,3550,3550,57
|
|
20231123,110900,107929770,3570,3570,3570,3570,0
|
|
20231123,110800,107929770,3570,3570,3570,3570,0
|
|
20231123,110700,107929770,3570,3570,3570,3570,0
|
|
20231123,110600,107929770,3570,3570,3570,3570,0
|
|
20231123,110500,107929770,3570,3570,3570,3570,0
|
|
20231123,110400,107929770,3570,3570,3570,3570,11
|
|
20231123,110300,107890500,3570,3570,3570,3570,1
|
|
20231123,110200,107886930,3570,3570,3570,3570,0
|
|
20231123,110100,107886930,3570,3570,3570,3570,0
|
|
20231123,110000,107886930,3570,3570,3570,3570,0
|
|
20231123,105900,107886930,3570,3545,3570,3545,252
|
|
20231123,105800,106991875,3545,3545,3545,3545,18
|
|
20231123,105700,106928065,3545,3545,3545,3545,0
|
|
20231123,105600,106928065,3545,3545,3545,3545,0
|
|
20231123,105500,106928065,3545,3545,3545,3545,21
|
|
20231123,105400,106853620,3550,3550,3550,3550,11
|
|
20231123,105300,106814570,3555,3555,3555,3555,0
|
|
20231123,105200,106814570,3555,3555,3555,3555,0
|
|
20231123,105100,106814570,3555,3555,3555,3555,0
|
|
20231123,105000,106814570,3555,3555,3555,3555,0
|
|
20231123,104900,106814570,3555,3555,3555,3555,16
|
|
20231123,104800,106757690,3550,3550,3550,3550,0
|
|
20231123,104700,106757690,3550,3550,3550,3550,414
|
|
20231123,104600,105287990,3555,3555,3555,3555,0
|
|
20231123,104500,105287990,3555,3555,3555,3555,0
|
|
20231123,104400,105287990,3555,3555,3555,3555,0
|
|
20231123,104300,105287990,3555,3555,3555,3555,0
|
|
20231123,104200,105287990,3555,3560,3560,3555,1204
|
|
20231123,104100,101007730,3560,3560,3560,3560,0
|
|
20231123,104000,101007730,3560,3575,3575,3560,88
|
|
20231123,103900,100694000,3580,3580,3580,3580,0
|
|
20231123,103800,100694000,3580,3580,3580,3580,0
|
|
20231123,103700,100694000,3580,3580,3580,3580,120
|
|
20231123,103600,100264400,3580,3580,3580,3580,1
|
|
20231123,103500,100260820,3555,3555,3555,3555,0
|
|
20231123,103400,100260820,3555,3555,3555,3555,0
|
|
20231123,103300,100260820,3555,3555,3555,3555,0
|
|
20231123,103200,100260820,3555,3555,3555,3555,0
|
|
20231123,103100,100260820,3555,3555,3555,3555,0
|
|
20231123,103000,100260820,3555,3555,3555,3555,159
|
|
20231123,102900,99695575,3560,3565,3565,3560,1000
|
|
20231123,102800,96135525,3585,3580,3585,3580,3
|
|
20231123,102700,96124780,3560,3560,3560,3560,0
|
|
20231123,102600,96124780,3560,3560,3560,3560,0
|
|
20231123,102500,96124780,3560,3560,3560,3560,58
|
|
20231123,102400,95918300,3575,3575,3575,3575,0
|
|
20231123,102300,95918300,3575,3575,3575,3575,10
|
|
20231123,102200,95882550,3585,3585,3585,3585,0
|
|
20231123,102100,95882550,3585,3575,3585,3575,947
|
|
20231123,102000,92492805,3560,3560,3560,3560,0
|
|
20231123,101900,92492805,3560,3560,3560,3560,0
|
|
20231123,101800,92492805,3560,3560,3560,3560,0
|
|
20231123,101700,92492805,3560,3560,3560,3560,0
|
|
20231123,101600,92492805,3560,3575,3575,3560,17
|
|
20231123,101500,92432045,3555,3555,3555,3555,0
|
|
20231123,101400,92432045,3555,3555,3555,3555,0
|
|
20231123,101300,92432045,3555,3555,3555,3555,100
|
|
20231123,101200,92076545,3555,3555,3555,3555,0
|
|
20231123,101100,92076545,3555,3555,3555,3555,0
|
|
20231123,101000,92076545,3555,3555,3555,3555,500
|
|
20231123,100900,90299045,3575,3575,3575,3575,0
|
|
20231123,100800,90299045,3575,3575,3575,3575,0
|
|
20231123,100700,90299045,3575,3575,3575,3575,38
|
|
20231123,100600,90163195,3580,3575,3580,3575,34
|
|
20231123,100500,90041640,3575,3555,3575,3555,1004
|
|
20231123,100400,86472360,3575,3575,3575,3575,0
|
|
20231123,100300,86472360,3575,3575,3575,3575,0
|
|
20231123,100200,86472360,3575,3575,3575,3575,0
|
|
20231123,100100,86472360,3575,3550,3575,3550,31
|
|
20231123,100000,86362285,3550,3550,3550,3550,100
|
|
20231123,095900,86007285,3555,3555,3555,3555,1000
|
|
20231123,095800,82452285,3555,3555,3555,3555,10
|
|
20231123,095700,82416735,3570,3570,3570,3570,0
|
|
20231123,095600,82416735,3570,3570,3570,3570,0
|
|
20231123,095500,82416735,3570,3570,3570,3570,0
|
|
20231123,095400,82416735,3570,3565,3570,3565,546
|
|
20231123,095300,80467540,3570,3570,3570,3570,140
|
|
20231123,095200,79967740,3575,3575,3575,3575,0
|
|
20231123,095100,79967740,3575,3575,3575,3575,2
|
|
20231123,095000,79960590,3580,3580,3580,3580,0
|
|
20231123,094900,79960590,3580,3580,3580,3580,168
|
|
20231123,094800,79359150,3580,3570,3580,3560,84
|
|
20231123,094700,79058820,3585,3585,3585,3585,0
|
|
20231123,094600,79058820,3585,3585,3585,3585,0
|
|
20231123,094500,79058820,3585,3585,3585,3585,0
|
|
20231123,094400,79058820,3585,3585,3585,3585,279
|
|
20231123,094300,78058605,3590,3590,3590,3590,16
|
|
20231123,094200,78001165,3595,3585,3595,3585,13
|
|
20231123,094100,77954540,3585,3585,3585,3585,0
|
|
20231123,094000,77954540,3585,3585,3585,3585,5
|
|
20231123,093900,77936615,3595,3595,3595,3595,0
|
|
20231123,093800,77936615,3595,3590,3595,3590,50
|
|
20231123,093700,77757035,3590,3590,3590,3590,0
|
|
20231123,093600,77757035,3590,3590,3590,3590,0
|
|
20231123,093500,77757035,3590,3550,3590,3550,2
|
|
20231123,093400,77749895,3540,3540,3540,3540,20
|
|
20231123,093300,77679095,3550,3550,3550,3550,20
|
|
20231123,093200,77608095,3550,3550,3550,3550,2
|
|
20231123,093100,77600995,3550,3555,3555,3550,1426
|
|
20231123,093000,72536600,3555,3555,3555,3555,0
|
|
20231123,092900,72536600,3555,3555,3555,3555,49
|
|
20231123,092800,72362405,3555,3560,3560,3555,200
|
|
20231123,092700,71651380,3555,3555,3555,3555,0
|
|
20231123,092600,71651380,3555,3575,3575,3555,3845
|
|
20231123,092500,57924980,3575,3575,3575,3575,0
|
|
20231123,092400,57924980,3575,3575,3575,3575,250
|
|
20231123,092300,57031230,3610,3610,3610,3610,0
|
|
20231123,092200,57031230,3610,3605,3610,3605,15
|
|
20231123,092100,56977105,3575,3575,3575,3575,2
|
|
20231123,092000,56969955,3570,3570,3570,3570,100
|
|
20231123,091900,56612955,3590,3620,3620,3590,4476
|
|
20231123,091800,40534125,3620,3620,3620,3620,60
|
|
20231123,091700,40316925,3620,3630,3635,3620,2780
|
|
20231123,091600,30238640,3645,3645,3650,3625,386
|
|
20231123,091500,28837535,3650,3625,3650,3625,3930
|
|
20231123,091400,14530355,3630,3600,3630,3600,33
|
|
20231123,091300,14411225,3600,3595,3645,3590,2050
|
|
20231123,091200,6988480,3600,3590,3600,3590,207
|
|
20231123,091100,6243980,3600,3595,3600,3590,551
|
|
20231123,091000,4263135,3595,3585,3595,3585,128
|
|
20231123,090900,3803625,3580,3575,3580,3575,177
|
|
20231123,090800,3169975,3580,3575,3580,3575,65
|
|
20231123,090700,2937340,3580,3580,3580,3580,0
|
|
20231123,090600,2937340,3580,3590,3590,3580,142
|
|
20231123,090500,2427680,3580,3575,3590,3575,125
|
|
20231123,090400,1979910,3580,3565,3580,3560,189
|
|
20231123,090300,1306570,3580,3575,3580,3575,143
|
|
20231123,090200,795340,3560,3560,3560,3560,100
|
|
20231123,090100,439340,3560,3550,3560,3550,23
|
|
20231123,090000,357540,3540,3540,3540,3540,101
|