636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,193300,212385260,5190,5190,5190,5190,2366
|
|
20231123,193200,212385260,5190,5190,5190,5190,0
|
|
20231123,193100,212385260,5190,5190,5190,5190,0
|
|
20231123,193000,212385260,5190,5190,5190,5190,0
|
|
20231123,192900,212385260,5190,5190,5190,5190,0
|
|
20231123,192800,212385260,5190,5190,5190,5190,0
|
|
20231123,192700,212385260,5190,5190,5190,5190,0
|
|
20231123,192600,212385260,5190,5190,5190,5190,0
|
|
20231123,192500,212385260,5190,5190,5190,5190,0
|
|
20231123,192400,212385260,5190,5190,5190,5190,0
|
|
20231123,192300,212385260,5190,5190,5190,5190,0
|
|
20231123,192200,212385260,5190,5190,5190,5190,0
|
|
20231123,192100,212385260,5190,5190,5190,5190,0
|
|
20231123,192000,212385260,5190,5190,5190,5190,0
|
|
20231123,191900,212385260,5190,5190,5190,5190,0
|
|
20231123,191800,212385260,5190,5190,5190,5190,0
|
|
20231123,191700,212385260,5190,5190,5190,5190,0
|
|
20231123,191600,212385260,5190,5190,5190,5190,0
|
|
20231123,191500,212385260,5190,5190,5190,5190,0
|
|
20231123,191400,212385260,5190,5190,5190,5190,0
|
|
20231123,191300,212385260,5190,5190,5190,5190,0
|
|
20231123,191200,212385260,5190,5190,5190,5190,0
|
|
20231123,191100,212385260,5190,5190,5190,5190,0
|
|
20231123,191000,212385260,5190,5190,5190,5190,0
|
|
20231123,190900,212385260,5190,5190,5190,5190,0
|
|
20231123,190800,212385260,5190,5190,5190,5190,0
|
|
20231123,190700,212385260,5190,5190,5190,5190,0
|
|
20231123,190600,212385260,5190,5190,5190,5190,0
|
|
20231123,190500,212385260,5190,5190,5190,5190,0
|
|
20231123,190400,212385260,5190,5190,5190,5190,0
|
|
20231123,190300,212385260,5190,5190,5190,5190,2366
|
|
20231123,190200,212385260,5190,5190,5190,5190,0
|
|
20231123,190100,212385260,5190,5190,5190,5190,0
|
|
20231123,190000,212385260,5190,5190,5190,5190,0
|
|
20231123,185900,212385260,5190,5190,5190,5190,0
|
|
20231123,185800,212385260,5190,5190,5190,5190,0
|
|
20231123,185700,212385260,5190,5190,5190,5190,0
|
|
20231123,185600,212385260,5190,5190,5190,5190,0
|
|
20231123,185500,212385260,5190,5190,5190,5190,0
|
|
20231123,185400,212385260,5190,5190,5190,5190,0
|
|
20231123,185300,212385260,5190,5190,5190,5190,0
|
|
20231123,185200,212385260,5190,5190,5190,5190,0
|
|
20231123,185100,212385260,5190,5190,5190,5190,0
|
|
20231123,185000,212385260,5190,5190,5190,5190,0
|
|
20231123,184900,212385260,5190,5190,5190,5190,0
|
|
20231123,184800,212385260,5190,5190,5190,5190,0
|
|
20231123,184700,212385260,5190,5190,5190,5190,0
|
|
20231123,184600,212385260,5190,5190,5190,5190,0
|
|
20231123,184500,212385260,5190,5190,5190,5190,0
|
|
20231123,184400,212385260,5190,5190,5190,5190,0
|
|
20231123,184300,212385260,5190,5190,5190,5190,0
|
|
20231123,184200,212385260,5190,5190,5190,5190,0
|
|
20231123,184100,212385260,5190,5190,5190,5190,0
|
|
20231123,184000,212385260,5190,5190,5190,5190,0
|
|
20231123,183900,212385260,5190,5190,5190,5190,0
|
|
20231123,183800,212385260,5190,5190,5190,5190,0
|
|
20231123,183700,212385260,5190,5190,5190,5190,0
|
|
20231123,183600,212385260,5190,5190,5190,5190,0
|
|
20231123,183500,212385260,5190,5190,5190,5190,0
|
|
20231123,183400,212385260,5190,5190,5190,5190,0
|
|
20231123,183300,212385260,5190,5190,5190,5190,2366
|
|
20231123,183200,212385260,5190,5190,5190,5190,0
|
|
20231123,183100,212385260,5190,5190,5190,5190,0
|
|
20231123,183000,212385260,5190,5190,5190,5190,0
|
|
20231123,182900,212385260,5190,5190,5190,5190,0
|
|
20231123,182800,212385260,5190,5190,5190,5190,0
|
|
20231123,182700,212385260,5190,5190,5190,5190,0
|
|
20231123,182600,212385260,5190,5190,5190,5190,0
|
|
20231123,182500,212385260,5190,5190,5190,5190,0
|
|
20231123,182400,212385260,5190,5190,5190,5190,0
|
|
20231123,182300,212385260,5190,5190,5190,5190,0
|
|
20231123,182200,212385260,5190,5190,5190,5190,0
|
|
20231123,182100,212385260,5190,5190,5190,5190,0
|
|
20231123,182000,212385260,5190,5190,5190,5190,0
|
|
20231123,181900,212385260,5190,5190,5190,5190,0
|
|
20231123,181800,212385260,5190,5190,5190,5190,0
|
|
20231123,181700,212385260,5190,5190,5190,5190,0
|
|
20231123,181600,212385260,5190,5190,5190,5190,0
|
|
20231123,181500,212385260,5190,5190,5190,5190,0
|
|
20231123,181400,212385260,5190,5190,5190,5190,0
|
|
20231123,181300,212385260,5190,5190,5190,5190,0
|
|
20231123,181200,212385260,5190,5190,5190,5190,0
|
|
20231123,181100,212385260,5190,5190,5190,5190,0
|
|
20231123,181000,212385260,5190,5190,5190,5190,0
|
|
20231123,180900,212385260,5190,5190,5190,5190,0
|
|
20231123,180800,212385260,5190,5190,5190,5190,0
|
|
20231123,180700,212385260,5190,5190,5190,5190,0
|
|
20231123,180600,212385260,5190,5190,5190,5190,0
|
|
20231123,180500,212385260,5190,5190,5190,5190,0
|
|
20231123,180400,212385260,5190,5190,5190,5190,0
|
|
20231123,180300,212385260,5190,5190,5190,5190,2366
|
|
20231123,180200,212385260,5190,5190,5190,5190,0
|
|
20231123,180100,212385260,5190,5190,5190,5190,0
|
|
20231123,180000,212385260,5190,5190,5190,5190,0
|
|
20231123,175900,212385260,5190,5190,5190,5190,0
|
|
20231123,175800,212385260,5190,5190,5190,5190,0
|
|
20231123,175700,212385260,5190,5190,5190,5190,0
|
|
20231123,175600,212385260,5190,5190,5190,5190,0
|
|
20231123,175500,212385260,5190,5190,5190,5190,0
|
|
20231123,175400,212385260,5190,5190,5190,5190,0
|
|
20231123,175300,212385260,5190,5190,5190,5190,0
|
|
20231123,175200,212385260,5190,5190,5190,5190,0
|
|
20231123,175100,212385260,5190,5190,5190,5190,0
|
|
20231123,175000,212385260,5190,5190,5190,5190,0
|
|
20231123,174900,212385260,5190,5190,5190,5190,0
|
|
20231123,174800,212385260,5190,5190,5190,5190,0
|
|
20231123,174700,212385260,5190,5190,5190,5190,0
|
|
20231123,174600,212385260,5190,5190,5190,5190,0
|
|
20231123,174500,212385260,5190,5190,5190,5190,0
|
|
20231123,174400,212385260,5190,5190,5190,5190,0
|
|
20231123,174300,212385260,5190,5190,5190,5190,0
|
|
20231123,174200,212385260,5190,5190,5190,5190,0
|
|
20231123,174100,212385260,5190,5190,5190,5190,0
|
|
20231123,174000,212385260,5190,5190,5190,5190,0
|
|
20231123,173900,212385260,5190,5190,5190,5190,0
|
|
20231123,173800,212385260,5190,5190,5190,5190,0
|
|
20231123,173700,212385260,5190,5190,5190,5190,0
|
|
20231123,173600,212385260,5190,5190,5190,5190,0
|
|
20231123,173500,212385260,5190,5190,5190,5190,0
|
|
20231123,173400,212385260,5190,5190,5190,5190,0
|
|
20231123,173300,212385260,5190,5190,5190,5190,2366
|
|
20231123,173200,212385260,5190,5190,5190,5190,0
|
|
20231123,173100,212385260,5190,5190,5190,5190,0
|
|
20231123,173000,212385260,5190,5190,5190,5190,0
|
|
20231123,172900,212385260,5190,5190,5190,5190,0
|
|
20231123,172800,212385260,5190,5190,5190,5190,0
|
|
20231123,172700,212385260,5190,5190,5190,5190,0
|
|
20231123,172600,212385260,5190,5190,5190,5190,0
|
|
20231123,172500,212385260,5190,5190,5190,5190,0
|
|
20231123,172400,212385260,5190,5190,5190,5190,0
|
|
20231123,172300,212385260,5190,5190,5190,5190,0
|
|
20231123,172200,212385260,5190,5190,5190,5190,0
|
|
20231123,172100,212385260,5190,5190,5190,5190,0
|
|
20231123,172000,212385260,5190,5190,5190,5190,0
|
|
20231123,171900,212385260,5190,5190,5190,5190,0
|
|
20231123,171800,212385260,5190,5190,5190,5190,0
|
|
20231123,171700,212385260,5190,5190,5190,5190,0
|
|
20231123,171600,212385260,5190,5190,5190,5190,0
|
|
20231123,171500,212385260,5190,5190,5190,5190,0
|
|
20231123,171400,212385260,5190,5190,5190,5190,0
|
|
20231123,171300,212385260,5190,5190,5190,5190,0
|
|
20231123,171200,212385260,5190,5190,5190,5190,0
|
|
20231123,171100,212385260,5190,5190,5190,5190,0
|
|
20231123,171000,212385260,5190,5190,5190,5190,0
|
|
20231123,170900,212385260,5190,5190,5190,5190,0
|
|
20231123,170800,212385260,5190,5190,5190,5190,0
|
|
20231123,170700,212385260,5190,5190,5190,5190,0
|
|
20231123,170600,212385260,5190,5190,5190,5190,0
|
|
20231123,170500,212385260,5190,5190,5190,5190,0
|
|
20231123,170400,212385260,5190,5190,5190,5190,0
|
|
20231123,170300,212385260,5190,5190,5190,5190,2366
|
|
20231123,170200,212385260,5190,5190,5190,5190,0
|
|
20231123,170100,212385260,5190,5190,5190,5190,0
|
|
20231123,170000,212385260,5190,5190,5190,5190,0
|
|
20231123,165900,212385260,5190,5190,5190,5190,0
|
|
20231123,165800,212385260,5190,5190,5190,5190,0
|
|
20231123,165700,212385260,5190,5190,5190,5190,0
|
|
20231123,165600,212385260,5190,5190,5190,5190,0
|
|
20231123,165500,212385260,5190,5190,5190,5190,0
|
|
20231123,165400,212385260,5190,5190,5190,5190,0
|
|
20231123,165300,212385260,5190,5190,5190,5190,0
|
|
20231123,165200,212385260,5190,5190,5190,5190,0
|
|
20231123,165100,212385260,5190,5190,5190,5190,0
|
|
20231123,165000,212385260,5190,5190,5190,5190,0
|
|
20231123,164900,212385260,5190,5190,5190,5190,0
|
|
20231123,164800,212385260,5190,5190,5190,5190,0
|
|
20231123,164700,212385260,5190,5190,5190,5190,0
|
|
20231123,164600,212385260,5190,5190,5190,5190,0
|
|
20231123,164500,212385260,5190,5190,5190,5190,0
|
|
20231123,164400,212385260,5190,5190,5190,5190,0
|
|
20231123,164300,212385260,5190,5190,5190,5190,0
|
|
20231123,164200,212385260,5190,5190,5190,5190,0
|
|
20231123,164100,212385260,5190,5190,5190,5190,0
|
|
20231123,164000,212385260,5190,5190,5190,5190,0
|
|
20231123,163900,212385260,5190,5190,5190,5190,0
|
|
20231123,163800,212385260,5190,5190,5190,5190,0
|
|
20231123,163700,212385260,5190,5190,5190,5190,0
|
|
20231123,163600,212385260,5190,5190,5190,5190,0
|
|
20231123,163500,212385260,5190,5190,5190,5190,0
|
|
20231123,163400,212385260,5190,5190,5190,5190,0
|
|
20231123,163300,212385260,5190,5190,5190,5190,2366
|
|
20231123,163200,212385260,5190,5190,5190,5190,0
|
|
20231123,163100,212385260,5190,5190,5190,5190,0
|
|
20231123,163000,212385260,5190,5190,5190,5190,0
|
|
20231123,162900,212385260,5190,5190,5190,5190,0
|
|
20231123,162800,212385260,5190,5190,5190,5190,0
|
|
20231123,162700,212385260,5190,5190,5190,5190,0
|
|
20231123,162600,212385260,5190,5190,5190,5190,0
|
|
20231123,162500,212385260,5190,5190,5190,5190,0
|
|
20231123,162400,212385260,5190,5190,5190,5190,0
|
|
20231123,162300,212385260,5190,5190,5190,5190,0
|
|
20231123,162200,212385260,5190,5190,5190,5190,0
|
|
20231123,162100,212385260,5190,5190,5190,5190,0
|
|
20231123,162000,212385260,5190,5190,5190,5190,0
|
|
20231123,161900,212385260,5190,5190,5190,5190,0
|
|
20231123,161800,212385260,5190,5190,5190,5190,0
|
|
20231123,161700,212385260,5190,5190,5190,5190,0
|
|
20231123,161600,212385260,5190,5190,5190,5190,0
|
|
20231123,161500,212385260,5190,5190,5190,5190,0
|
|
20231123,161400,212385260,5190,5190,5190,5190,0
|
|
20231123,161300,212385260,5190,5190,5190,5190,0
|
|
20231123,161200,212385260,5190,5190,5190,5190,0
|
|
20231123,161100,212385260,5190,5190,5190,5190,0
|
|
20231123,161000,212385260,5190,5190,5190,5190,0
|
|
20231123,160900,212385260,5190,5190,5190,5190,0
|
|
20231123,160800,212385260,5190,5190,5190,5190,0
|
|
20231123,160700,212385260,5190,5190,5190,5190,0
|
|
20231123,160600,212385260,5190,5190,5190,5190,0
|
|
20231123,160500,212385260,5190,5190,5190,5190,0
|
|
20231123,160400,212385260,5190,5190,5190,5190,0
|
|
20231123,160300,212385260,5190,5190,5190,5190,2366
|
|
20231123,160200,212385260,5190,5190,5190,5190,0
|
|
20231123,160100,212385260,5190,5190,5190,5190,0
|
|
20231123,160000,212385260,5190,5190,5190,5190,0
|
|
20231123,155900,212385260,5190,5190,5190,5190,0
|
|
20231123,155800,212385260,5190,5190,5190,5190,0
|
|
20231123,155700,212385260,5190,5190,5190,5190,0
|
|
20231123,155600,212385260,5190,5190,5190,5190,0
|
|
20231123,155500,212385260,5190,5190,5190,5190,0
|
|
20231123,155400,212385260,5190,5190,5190,5190,0
|
|
20231123,155300,212385260,5190,5190,5190,5190,0
|
|
20231123,155200,212385260,5190,5190,5190,5190,0
|
|
20231123,155100,212385260,5190,5190,5190,5190,0
|
|
20231123,155000,212385260,5190,5190,5190,5190,0
|
|
20231123,154900,212385260,5190,5190,5190,5190,0
|
|
20231123,154800,212385260,5190,5190,5190,5190,0
|
|
20231123,154700,212385260,5190,5190,5190,5190,0
|
|
20231123,154600,212385260,5190,5190,5190,5190,0
|
|
20231123,154500,212385260,5190,5190,5190,5190,0
|
|
20231123,154400,212385260,5190,5190,5190,5190,0
|
|
20231123,154300,212385260,5190,5190,5190,5190,0
|
|
20231123,154200,212385260,5190,5190,5190,5190,0
|
|
20231123,154100,212385260,5190,5190,5190,5190,0
|
|
20231123,154000,212385260,5190,5190,5190,5190,0
|
|
20231123,153900,212385260,5190,5190,5190,5190,0
|
|
20231123,153800,212385260,5190,5190,5190,5190,0
|
|
20231123,153700,212385260,5190,5190,5190,5190,0
|
|
20231123,153600,212385260,5190,5190,5190,5190,0
|
|
20231123,153500,212385260,5190,5190,5190,5190,0
|
|
20231123,153400,212385260,5190,5190,5190,5190,0
|
|
20231123,153300,212385260,5190,5190,5190,5190,2366
|
|
20231123,153200,212385260,5190,5190,5190,5190,0
|
|
20231123,153100,212385260,5190,5190,5190,5190,0
|
|
20231123,153000,212385260,5190,5190,5190,5190,2366
|
|
20231123,152900,200105720,5230,5230,5230,5230,0
|
|
20231123,152800,200105720,5230,5230,5230,5230,0
|
|
20231123,152700,200105720,5230,5230,5230,5230,0
|
|
20231123,152600,200105720,5230,5230,5230,5230,0
|
|
20231123,152500,200105720,5230,5230,5230,5230,0
|
|
20231123,152400,200105720,5230,5230,5230,5230,0
|
|
20231123,152300,200105720,5230,5230,5230,5230,0
|
|
20231123,152200,200105720,5230,5230,5230,5230,0
|
|
20231123,152100,200105720,5230,5230,5230,5230,0
|
|
20231123,152000,200105720,5230,5230,5230,5230,0
|
|
20231123,151900,200105720,5230,5230,5230,5230,0
|
|
20231123,151800,200105720,5230,5230,5230,5230,20
|
|
20231123,151700,200001120,5230,5230,5230,5230,0
|
|
20231123,151600,200001120,5230,5230,5230,5200,433
|
|
20231123,151500,197748320,5230,5220,5230,5220,209
|
|
20231123,151400,196655330,5220,5220,5220,5220,22
|
|
20231123,151300,196540490,5220,5200,5230,5190,81
|
|
20231123,151200,196119720,5210,5210,5210,5210,1
|
|
20231123,151100,196114510,5230,5230,5230,5230,1
|
|
20231123,151000,196109280,5210,5200,5210,5200,168
|
|
20231123,150900,195235640,5210,5210,5210,5210,237
|
|
20231123,150800,194000870,5210,5210,5210,5210,0
|
|
20231123,150700,194000870,5210,5210,5210,5210,238
|
|
20231123,150600,192760890,5210,5200,5210,5200,1297
|
|
20231123,150500,186007190,5200,5200,5200,5200,2242
|
|
20231123,150400,174348790,5210,5210,5210,5210,310
|
|
20231123,150300,172733690,5220,5200,5220,5200,29
|
|
20231123,150200,172582870,5210,5220,5230,5210,2173
|
|
20231123,150100,161249100,5230,5230,5230,5230,0
|
|
20231123,150000,161249100,5230,5230,5240,5230,17
|
|
20231123,145900,161160180,5240,5240,5240,5240,1
|
|
20231123,145800,161154940,5230,5230,5230,5230,509
|
|
20231123,145700,158492870,5250,5250,5250,5250,0
|
|
20231123,145600,158492870,5250,5250,5250,5250,3
|
|
20231123,145500,158477120,5240,5240,5240,5240,0
|
|
20231123,145400,158477120,5240,5240,5240,5240,200
|
|
20231123,145300,157429120,5240,5240,5240,5240,0
|
|
20231123,145200,157429120,5240,5230,5240,5230,230
|
|
20231123,145100,156224220,5230,5240,5240,5230,73
|
|
20231123,145000,155842300,5240,5240,5240,5240,100
|
|
20231123,144900,155318300,5240,5240,5240,5240,200
|
|
20231123,144800,154270300,5230,5230,5230,5230,2
|
|
20231123,144700,154259840,5240,5240,5240,5240,0
|
|
20231123,144600,154259840,5240,5240,5240,5240,0
|
|
20231123,144500,154259840,5240,5240,5240,5240,10
|
|
20231123,144400,154207440,5240,5240,5240,5240,0
|
|
20231123,144300,154207440,5240,5240,5240,5240,0
|
|
20231123,144200,154207440,5240,5240,5240,5240,0
|
|
20231123,144100,154207440,5240,5240,5240,5240,300
|
|
20231123,144000,152635440,5240,5240,5240,5240,5
|
|
20231123,143900,152609240,5240,5240,5240,5240,1
|
|
20231123,143800,152604000,5240,5240,5240,5240,1
|
|
20231123,143700,152598760,5230,5230,5230,5230,5
|
|
20231123,143600,152572610,5240,5240,5250,5240,1127
|
|
20231123,143500,146661130,5250,5250,5250,5250,0
|
|
20231123,143400,146661130,5250,5250,5250,5250,0
|
|
20231123,143300,146661130,5250,5250,5250,5250,0
|
|
20231123,143200,146661130,5250,5250,5250,5250,0
|
|
20231123,143100,146661130,5250,5250,5250,5250,0
|
|
20231123,143000,146661130,5250,5250,5250,5250,200
|
|
20231123,142900,145611130,5250,5250,5250,5250,0
|
|
20231123,142800,145611130,5250,5250,5250,5250,0
|
|
20231123,142700,145611130,5250,5250,5250,5250,0
|
|
20231123,142600,145611130,5250,5240,5250,5240,102
|
|
20231123,142500,145075640,5240,5240,5240,5240,1
|
|
20231123,142400,145070400,5240,5240,5240,5240,0
|
|
20231123,142300,145070400,5240,5240,5240,5240,0
|
|
20231123,142200,145070400,5240,5240,5240,5240,285
|
|
20231123,142100,143577000,5240,5240,5240,5240,15
|
|
20231123,142000,143498400,5240,5240,5240,5240,0
|
|
20231123,141900,143498400,5240,5240,5240,5240,1
|
|
20231123,141800,143493160,5240,5240,5240,5240,185
|
|
20231123,141700,142523760,5240,5240,5240,5240,0
|
|
20231123,141600,142523760,5240,5240,5240,5240,1
|
|
20231123,141500,142518520,5240,5240,5240,5240,0
|
|
20231123,141400,142518520,5240,5240,5240,5240,23
|
|
20231123,141300,142398000,5250,5250,5250,5250,100
|
|
20231123,141200,141873000,5250,5250,5250,5250,0
|
|
20231123,141100,141873000,5250,5250,5250,5250,234
|
|
20231123,141000,140644500,5250,5250,5250,5250,0
|
|
20231123,140900,140644500,5250,5250,5250,5250,0
|
|
20231123,140800,140644500,5250,5250,5250,5250,30
|
|
20231123,140700,140487000,5250,5250,5250,5250,0
|
|
20231123,140600,140487000,5250,5250,5250,5250,1
|
|
20231123,140500,140481750,5260,5260,5260,5260,10
|
|
20231123,140400,140429150,5260,5260,5260,5260,266
|
|
20231123,140300,139029990,5290,5290,5290,5290,0
|
|
20231123,140200,139029990,5290,5290,5290,5290,28
|
|
20231123,140100,138881870,5250,5250,5250,5250,0
|
|
20231123,140000,138881870,5250,5250,5250,5250,0
|
|
20231123,135900,138881870,5250,5250,5250,5250,0
|
|
20231123,135800,138881870,5250,5250,5250,5250,0
|
|
20231123,135700,138881870,5250,5250,5250,5250,0
|
|
20231123,135600,138881870,5250,5250,5250,5250,0
|
|
20231123,135500,138881870,5250,5250,5250,5250,0
|
|
20231123,135400,138881870,5250,5250,5250,5250,0
|
|
20231123,135300,138881870,5250,5250,5250,5250,0
|
|
20231123,135200,138881870,5250,5250,5250,5250,0
|
|
20231123,135100,138881870,5250,5250,5250,5250,0
|
|
20231123,135000,138881870,5250,5250,5250,5250,0
|
|
20231123,134900,138881870,5250,5250,5250,5250,0
|
|
20231123,134800,138881870,5250,5250,5250,5250,0
|
|
20231123,134700,138881870,5250,5250,5250,5250,0
|
|
20231123,134600,138881870,5250,5270,5270,5250,3000
|
|
20231123,134500,123114510,5290,5290,5290,5290,62
|
|
20231123,134400,122786530,5290,5290,5290,5290,0
|
|
20231123,134300,122786530,5290,5290,5290,5290,0
|
|
20231123,134200,122786530,5290,5290,5290,5290,0
|
|
20231123,134100,122786530,5290,5290,5290,5290,1
|
|
20231123,134000,122781240,5280,5280,5280,5280,409
|
|
20231123,133900,120621720,5290,5290,5290,5290,0
|
|
20231123,133800,120621720,5290,5290,5290,5290,0
|
|
20231123,133700,120621720,5290,5290,5290,5290,0
|
|
20231123,133600,120621720,5290,5290,5290,5290,749
|
|
20231123,133500,116659510,5270,5270,5270,5270,0
|
|
20231123,133400,116659510,5270,5270,5270,5270,25
|
|
20231123,133300,116527760,5270,5270,5270,5270,0
|
|
20231123,133200,116527760,5270,5270,5270,5270,0
|
|
20231123,133100,116527760,5270,5270,5270,5270,0
|
|
20231123,133000,116527760,5270,5270,5270,5270,0
|
|
20231123,132900,116527760,5270,5270,5270,5270,0
|
|
20231123,132800,116527760,5270,5270,5270,5270,0
|
|
20231123,132700,116527760,5270,5270,5270,5270,347
|
|
20231123,132600,114699070,5280,5280,5280,5280,1
|
|
20231123,132500,114693790,5290,5290,5290,5290,0
|
|
20231123,132400,114693790,5290,5290,5290,5290,0
|
|
20231123,132300,114693790,5290,5290,5290,5290,0
|
|
20231123,132200,114693790,5290,5290,5290,5290,0
|
|
20231123,132100,114693790,5290,5280,5290,5280,2
|
|
20231123,132000,114683220,5300,5300,5300,5300,0
|
|
20231123,131900,114683220,5300,5300,5300,5300,0
|
|
20231123,131800,114683220,5300,5300,5300,5300,0
|
|
20231123,131700,114683220,5300,5300,5300,5300,0
|
|
20231123,131600,114683220,5300,5300,5300,5300,0
|
|
20231123,131500,114683220,5300,5300,5300,5300,0
|
|
20231123,131400,114683220,5300,5300,5300,5300,0
|
|
20231123,131300,114683220,5300,5300,5300,5300,2
|
|
20231123,131200,114672620,5270,5270,5270,5270,0
|
|
20231123,131100,114672620,5270,5270,5270,5270,0
|
|
20231123,131000,114672620,5270,5270,5270,5270,528
|
|
20231123,130900,111890060,5270,5270,5270,5270,0
|
|
20231123,130800,111890060,5270,5270,5270,5270,0
|
|
20231123,130700,111890060,5270,5270,5270,5270,0
|
|
20231123,130600,111890060,5270,5270,5270,5270,0
|
|
20231123,130500,111890060,5270,5270,5270,5270,0
|
|
20231123,130400,111890060,5270,5270,5270,5270,0
|
|
20231123,130300,111890060,5270,5270,5270,5270,0
|
|
20231123,130200,111890060,5270,5270,5270,5270,0
|
|
20231123,130100,111890060,5270,5270,5270,5270,0
|
|
20231123,130000,111890060,5270,5270,5270,5270,2
|
|
20231123,125900,111879520,5300,5300,5300,5300,0
|
|
20231123,125800,111879520,5300,5300,5300,5300,0
|
|
20231123,125700,111879520,5300,5300,5300,5300,0
|
|
20231123,125600,111879520,5300,5300,5300,5300,0
|
|
20231123,125500,111879520,5300,5300,5300,5300,0
|
|
20231123,125400,111879520,5300,5300,5300,5300,0
|
|
20231123,125300,111879520,5300,5300,5300,5300,0
|
|
20231123,125200,111879520,5300,5300,5300,5300,0
|
|
20231123,125100,111879520,5300,5300,5300,5300,0
|
|
20231123,125000,111879520,5300,5300,5300,5300,40
|
|
20231123,124900,111667520,5270,5290,5290,5270,300
|
|
20231123,124800,110084470,5290,5290,5290,5290,0
|
|
20231123,124700,110084470,5290,5290,5290,5290,0
|
|
20231123,124600,110084470,5290,5290,5290,5290,85
|
|
20231123,124500,109634820,5310,5310,5310,5310,0
|
|
20231123,124400,109634820,5310,5310,5310,5310,0
|
|
20231123,124300,109634820,5310,5310,5310,5310,0
|
|
20231123,124200,109634820,5310,5310,5310,5310,0
|
|
20231123,124100,109634820,5310,5310,5310,5310,10
|
|
20231123,124000,109581720,5310,5310,5310,5310,1
|
|
20231123,123900,109576410,5310,5310,5310,5310,0
|
|
20231123,123800,109576410,5310,5300,5310,5300,4000
|
|
20231123,123700,88356410,5290,5290,5290,5290,0
|
|
20231123,123600,88356410,5290,5290,5290,5290,0
|
|
20231123,123500,88356410,5290,5290,5290,5290,149
|
|
20231123,123400,87568200,5290,5290,5290,5290,151
|
|
20231123,123300,86769410,5290,5290,5290,5290,100
|
|
20231123,123200,86240410,5300,5290,5300,5290,871
|
|
20231123,123100,81624120,5290,5290,5290,5290,300
|
|
20231123,123000,80037120,5290,5290,5290,5290,0
|
|
20231123,122900,80037120,5290,5290,5290,5290,0
|
|
20231123,122800,80037120,5290,5290,5290,5290,0
|
|
20231123,122700,80037120,5290,5290,5290,5290,0
|
|
20231123,122600,80037120,5290,5290,5290,5290,0
|
|
20231123,122500,80037120,5290,5290,5290,5290,97
|
|
20231123,122400,79523990,5300,5300,5300,5300,5
|
|
20231123,122300,79497490,5300,5300,5300,5300,0
|
|
20231123,122200,79497490,5300,5300,5300,5300,0
|
|
20231123,122100,79497490,5300,5300,5300,5300,7
|
|
20231123,122000,79460390,5290,5290,5290,5290,4
|
|
20231123,121900,79439230,5300,5300,5300,5300,7
|
|
20231123,121800,79402130,5310,5310,5310,5310,0
|
|
20231123,121700,79402130,5310,5310,5310,5310,0
|
|
20231123,121600,79402130,5310,5310,5310,5310,0
|
|
20231123,121500,79402130,5310,5310,5310,5310,0
|
|
20231123,121400,79402130,5310,5310,5310,5310,0
|
|
20231123,121300,79402130,5310,5310,5310,5310,0
|
|
20231123,121200,79402130,5310,5310,5310,5310,0
|
|
20231123,121100,79402130,5310,5310,5310,5310,0
|
|
20231123,121000,79402130,5310,5310,5310,5310,0
|
|
20231123,120900,79402130,5310,5310,5310,5310,0
|
|
20231123,120800,79402130,5310,5310,5310,5310,93
|
|
20231123,120700,78908300,5320,5320,5320,5320,0
|
|
20231123,120600,78908300,5320,5320,5320,5320,0
|
|
20231123,120500,78908300,5320,5300,5320,5300,393
|
|
20231123,120400,76822010,5300,5300,5300,5300,0
|
|
20231123,120300,76822010,5300,5300,5300,5300,0
|
|
20231123,120200,76822010,5300,5300,5300,5300,0
|
|
20231123,120100,76822010,5300,5300,5300,5300,74
|
|
20231123,120000,76429810,5300,5300,5300,5300,26
|
|
20231123,115900,76292010,5300,5300,5300,5300,100
|
|
20231123,115800,75762010,5300,5290,5300,5290,29
|
|
20231123,115700,75608390,5290,5290,5290,5290,4
|
|
20231123,115600,75587230,5290,5290,5290,5290,500
|
|
20231123,115500,72942230,5290,5290,5290,5290,0
|
|
20231123,115400,72942230,5290,5290,5290,5290,100
|
|
20231123,115300,72413230,5300,5300,5300,5300,0
|
|
20231123,115200,72413230,5300,5300,5300,5300,80
|
|
20231123,115100,71989230,5300,5300,5300,5300,0
|
|
20231123,115000,71989230,5300,5300,5300,5300,3
|
|
20231123,114900,71973330,5290,5290,5290,5290,0
|
|
20231123,114800,71973330,5290,5290,5290,5290,0
|
|
20231123,114700,71973330,5290,5290,5290,5290,0
|
|
20231123,114600,71973330,5290,5290,5290,5290,0
|
|
20231123,114500,71973330,5290,5290,5290,5290,0
|
|
20231123,114400,71973330,5290,5290,5290,5290,0
|
|
20231123,114300,71973330,5290,5290,5290,5290,2
|
|
20231123,114200,71962750,5290,5290,5290,5290,0
|
|
20231123,114100,71962750,5290,5290,5290,5290,146
|
|
20231123,114000,71190410,5300,5300,5300,5300,0
|
|
20231123,113900,71190410,5300,5300,5300,5300,0
|
|
20231123,113800,71190410,5300,5300,5300,5300,0
|
|
20231123,113700,71190410,5300,5300,5300,5300,0
|
|
20231123,113600,71190410,5300,5300,5300,5300,1
|
|
20231123,113500,71185110,5290,5290,5290,5290,0
|
|
20231123,113400,71185110,5290,5290,5290,5290,0
|
|
20231123,113300,71185110,5290,5290,5290,5290,2
|
|
20231123,113200,71174530,5300,5300,5300,5300,0
|
|
20231123,113100,71174530,5300,5300,5300,5300,0
|
|
20231123,113000,71174530,5300,5300,5300,5300,0
|
|
20231123,112900,71174530,5300,5300,5300,5300,0
|
|
20231123,112800,71174530,5300,5300,5300,5300,5
|
|
20231123,112700,71148030,5300,5300,5300,5300,0
|
|
20231123,112600,71148030,5300,5300,5300,5300,49
|
|
20231123,112500,70888330,5300,5300,5300,5300,20
|
|
20231123,112400,70782330,5300,5300,5300,5300,0
|
|
20231123,112300,70782330,5300,5300,5300,5300,0
|
|
20231123,112200,70782330,5300,5300,5300,5300,0
|
|
20231123,112100,70782330,5300,5300,5300,5300,0
|
|
20231123,112000,70782330,5300,5300,5300,5300,0
|
|
20231123,111900,70782330,5300,5300,5300,5300,353
|
|
20231123,111800,68911430,5290,5290,5290,5290,1
|
|
20231123,111700,68906140,5290,5290,5290,5290,1
|
|
20231123,111600,68900850,5280,5280,5280,5280,40
|
|
20231123,111500,68689650,5280,5280,5280,5280,0
|
|
20231123,111400,68689650,5280,5280,5280,5280,4
|
|
20231123,111300,68668530,5280,5280,5280,5280,1
|
|
20231123,111200,68663250,5280,5280,5280,5280,137
|
|
20231123,111100,67939890,5280,5280,5280,5280,0
|
|
20231123,111000,67939890,5280,5280,5280,5280,1
|
|
20231123,110900,67934610,5280,5280,5280,5280,0
|
|
20231123,110800,67934610,5280,5280,5280,5280,0
|
|
20231123,110700,67934610,5280,5280,5280,5280,10
|
|
20231123,110600,67881810,5280,5280,5280,5280,0
|
|
20231123,110500,67881810,5280,5280,5280,5280,0
|
|
20231123,110400,67881810,5280,5290,5290,5280,314
|
|
20231123,110300,66221890,5280,5280,5280,5280,10
|
|
20231123,110200,66169090,5290,5290,5290,5290,157
|
|
20231123,110100,65338560,5290,5290,5290,5290,190
|
|
20231123,110000,64333460,5290,5290,5290,5290,5
|
|
20231123,105900,64307010,5290,5290,5290,5290,1
|
|
20231123,105800,64301720,5290,5290,5290,5290,21
|
|
20231123,105700,64190630,5280,5280,5280,5280,110
|
|
20231123,105600,63609830,5300,5300,5300,5300,0
|
|
20231123,105500,63609830,5300,5300,5300,5300,0
|
|
20231123,105400,63609830,5300,5300,5300,5300,0
|
|
20231123,105300,63609830,5300,5300,5300,5300,0
|
|
20231123,105200,63609830,5300,5300,5300,5300,0
|
|
20231123,105100,63609830,5300,5290,5300,5290,23
|
|
20231123,105000,63487950,5300,5300,5300,5300,0
|
|
20231123,104900,63487950,5300,5300,5300,5300,0
|
|
20231123,104800,63487950,5300,5300,5300,5300,0
|
|
20231123,104700,63487950,5300,5300,5300,5300,0
|
|
20231123,104600,63487950,5300,5300,5300,5300,2
|
|
20231123,104500,63477350,5300,5300,5300,5300,0
|
|
20231123,104400,63477350,5300,5300,5300,5300,0
|
|
20231123,104300,63477350,5300,5300,5300,5300,0
|
|
20231123,104200,63477350,5300,5300,5300,5300,0
|
|
20231123,104100,63477350,5300,5300,5300,5300,0
|
|
20231123,104000,63477350,5300,5300,5300,5300,0
|
|
20231123,103900,63477350,5300,5300,5300,5300,0
|
|
20231123,103800,63477350,5300,5300,5300,5300,0
|
|
20231123,103700,63477350,5300,5300,5300,5300,0
|
|
20231123,103600,63477350,5300,5300,5300,5300,2
|
|
20231123,103500,63466750,5300,5300,5300,5300,0
|
|
20231123,103400,63466750,5300,5300,5300,5300,0
|
|
20231123,103300,63466750,5300,5300,5300,5300,0
|
|
20231123,103200,63466750,5300,5300,5300,5300,0
|
|
20231123,103100,63466750,5300,5300,5300,5300,0
|
|
20231123,103000,63466750,5300,5300,5300,5300,1
|
|
20231123,102900,63461450,5280,5280,5280,5280,0
|
|
20231123,102800,63461450,5280,5280,5280,5280,0
|
|
20231123,102700,63461450,5280,5280,5280,5280,0
|
|
20231123,102600,63461450,5280,5280,5280,5280,0
|
|
20231123,102500,63461450,5280,5280,5280,5280,381
|
|
20231123,102400,61449770,5300,5300,5300,5300,20
|
|
20231123,102300,61343770,5300,5300,5300,5300,123
|
|
20231123,102200,60691870,5300,5300,5300,5300,1
|
|
20231123,102100,60686570,5300,5300,5300,5300,130
|
|
20231123,102000,59997570,5300,5300,5300,5300,200
|
|
20231123,101900,58937570,5300,5300,5300,5300,807
|
|
20231123,101800,54660470,5300,5290,5300,5290,550
|
|
20231123,101700,51750470,5280,5280,5280,5280,1500
|
|
20231123,101600,43830470,5280,5280,5280,5280,0
|
|
20231123,101500,43830470,5280,5280,5280,5280,0
|
|
20231123,101400,43830470,5280,5280,5280,5280,0
|
|
20231123,101300,43830470,5280,5280,5280,5280,0
|
|
20231123,101200,43830470,5280,5280,5280,5280,0
|
|
20231123,101100,43830470,5280,5280,5280,5280,214
|
|
20231123,101000,42700550,5290,5290,5290,5290,0
|
|
20231123,100900,42700550,5290,5290,5290,5290,301
|
|
20231123,100800,41108260,5310,5310,5310,5310,0
|
|
20231123,100700,41108260,5310,5310,5310,5310,0
|
|
20231123,100600,41108260,5310,5310,5310,5310,0
|
|
20231123,100500,41108260,5310,5310,5310,5310,0
|
|
20231123,100400,41108260,5310,5310,5320,5310,20
|
|
20231123,100300,41001970,5320,5310,5320,5310,100
|
|
20231123,100200,40470050,5320,5320,5320,5320,78
|
|
20231123,100100,40055090,5320,5320,5320,5320,65
|
|
20231123,100000,39709290,5310,5310,5310,5310,23
|
|
20231123,095900,39587160,5300,5300,5300,5300,0
|
|
20231123,095800,39587160,5300,5300,5300,5300,0
|
|
20231123,095700,39587160,5300,5300,5300,5300,0
|
|
20231123,095600,39587160,5300,5300,5300,5300,0
|
|
20231123,095500,39587160,5300,5300,5300,5300,0
|
|
20231123,095400,39587160,5300,5300,5300,5300,0
|
|
20231123,095300,39587160,5300,5300,5300,5300,168
|
|
20231123,095200,38696760,5310,5310,5310,5310,2
|
|
20231123,095100,38686140,5310,5310,5310,5310,3
|
|
20231123,095000,38670210,5300,5300,5300,5300,332
|
|
20231123,094900,36910610,5300,5290,5300,5290,67
|
|
20231123,094800,36556000,5280,5270,5280,5270,218
|
|
20231123,094700,35405930,5260,5270,5270,5260,21
|
|
20231123,094600,35295270,5270,5270,5270,5270,0
|
|
20231123,094500,35295270,5270,5270,5270,5270,0
|
|
20231123,094400,35295270,5270,5270,5270,5270,0
|
|
20231123,094300,35295270,5270,5270,5270,5270,0
|
|
20231123,094200,35295270,5270,5270,5270,5270,147
|
|
20231123,094100,34520580,5270,5270,5270,5270,0
|
|
20231123,094000,34520580,5270,5270,5270,5270,1
|
|
20231123,093900,34515310,5270,5260,5270,5260,4
|
|
20231123,093800,34494250,5260,5260,5260,5260,0
|
|
20231123,093700,34494250,5260,5260,5260,5260,380
|
|
20231123,093600,32495450,5270,5270,5270,5270,0
|
|
20231123,093500,32495450,5270,5270,5270,5270,94
|
|
20231123,093400,32000070,5270,5270,5270,5270,0
|
|
20231123,093300,32000070,5270,5270,5270,5270,0
|
|
20231123,093200,32000070,5270,5270,5270,5270,3
|
|
20231123,093100,31984260,5270,5270,5270,5270,0
|
|
20231123,093000,31984260,5270,5270,5270,5270,5
|
|
20231123,092900,31957910,5250,5250,5250,5250,0
|
|
20231123,092800,31957910,5250,5250,5250,5250,100
|
|
20231123,092700,31432910,5270,5260,5270,5250,406
|
|
20231123,092600,29300430,5260,5260,5260,5260,0
|
|
20231123,092500,29300430,5260,5260,5260,5260,4
|
|
20231123,092400,29279390,5270,5270,5270,5270,23
|
|
20231123,092300,29158180,5260,5260,5260,5260,0
|
|
20231123,092200,29158180,5260,5260,5260,5260,0
|
|
20231123,092100,29158180,5260,5260,5260,5260,0
|
|
20231123,092000,29158180,5260,5260,5260,5260,1000
|
|
20231123,091900,23898180,5260,5270,5270,5260,171
|
|
20231123,091800,22998150,5290,5290,5290,5290,427
|
|
20231123,091700,20739320,5290,5290,5290,5290,5
|
|
20231123,091600,20712870,5290,5290,5290,5290,1
|
|
20231123,091500,20707580,5260,5260,5260,5260,6
|
|
20231123,091400,20676020,5250,5270,5270,5250,17
|
|
20231123,091300,20586510,5270,5270,5270,5270,6
|
|
20231123,091200,20554890,5290,5270,5290,5270,3
|
|
20231123,091100,20539060,5270,5280,5280,5270,14
|
|
20231123,091000,20465180,5290,5290,5290,5290,1
|
|
20231123,090900,20459890,5290,5290,5290,5290,4
|
|
20231123,090800,20438730,5300,5310,5310,5300,177
|
|
20231123,090700,19500560,5340,5340,5340,5340,12
|
|
20231123,090600,19436480,5340,5270,5340,5270,365
|
|
20231123,090500,17504750,5250,5250,5250,5250,0
|
|
20231123,090400,17504750,5250,5250,5270,5250,559
|
|
20231123,090300,14569960,5250,5250,5250,5250,39
|
|
20231123,090200,14365210,5250,5250,5250,5250,2
|
|
20231123,090100,14354710,5250,5260,5290,5250,2052
|
|
20231123,090000,3566010,5270,5340,5340,5270,675
|