704 lines
32 KiB
CSV
704 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,204100,67931475,3570,3570,3570,3570,775
|
|
20231123,204000,67931475,3570,3570,3570,3570,0
|
|
20231123,203900,67931475,3570,3570,3570,3570,0
|
|
20231123,203800,67931475,3570,3570,3570,3570,0
|
|
20231123,203700,67931475,3570,3570,3570,3570,0
|
|
20231123,203600,67931475,3570,3570,3570,3570,0
|
|
20231123,203500,67931475,3570,3570,3570,3570,0
|
|
20231123,203400,67931475,3570,3570,3570,3570,0
|
|
20231123,203300,67931475,3570,3570,3570,3570,0
|
|
20231123,203200,67931475,3570,3570,3570,3570,0
|
|
20231123,203100,67931475,3570,3570,3570,3570,0
|
|
20231123,203000,67931475,3570,3570,3570,3570,0
|
|
20231123,202900,67931475,3570,3570,3570,3570,0
|
|
20231123,202800,67931475,3570,3570,3570,3570,0
|
|
20231123,202700,67931475,3570,3570,3570,3570,0
|
|
20231123,202600,67931475,3570,3570,3570,3570,0
|
|
20231123,202500,67931475,3570,3570,3570,3570,0
|
|
20231123,202400,67931475,3570,3570,3570,3570,0
|
|
20231123,202300,67931475,3570,3570,3570,3570,0
|
|
20231123,202200,67931475,3570,3570,3570,3570,0
|
|
20231123,202100,67931475,3570,3570,3570,3570,0
|
|
20231123,202000,67931475,3570,3570,3570,3570,0
|
|
20231123,201900,67931475,3570,3570,3570,3570,0
|
|
20231123,201800,67931475,3570,3570,3570,3570,0
|
|
20231123,201700,67931475,3570,3570,3570,3570,0
|
|
20231123,201600,67931475,3570,3570,3570,3570,0
|
|
20231123,201500,67931475,3570,3570,3570,3570,0
|
|
20231123,201400,67931475,3570,3570,3570,3570,0
|
|
20231123,201300,67931475,3570,3570,3570,3570,0
|
|
20231123,201200,67931475,3570,3570,3570,3570,0
|
|
20231123,201100,67931475,3570,3570,3570,3570,775
|
|
20231123,201000,67931475,3570,3570,3570,3570,0
|
|
20231123,200900,67931475,3570,3570,3570,3570,0
|
|
20231123,200800,67931475,3570,3570,3570,3570,0
|
|
20231123,200700,67931475,3570,3570,3570,3570,0
|
|
20231123,200600,67931475,3570,3570,3570,3570,0
|
|
20231123,200500,67931475,3570,3570,3570,3570,0
|
|
20231123,200400,67931475,3570,3570,3570,3570,0
|
|
20231123,200300,67931475,3570,3570,3570,3570,0
|
|
20231123,200200,67931475,3570,3570,3570,3570,0
|
|
20231123,200100,67931475,3570,3570,3570,3570,0
|
|
20231123,200000,67931475,3570,3570,3570,3570,0
|
|
20231123,195900,67931475,3570,3570,3570,3570,0
|
|
20231123,195800,67931475,3570,3570,3570,3570,0
|
|
20231123,195700,67931475,3570,3570,3570,3570,0
|
|
20231123,195600,67931475,3570,3570,3570,3570,0
|
|
20231123,195500,67931475,3570,3570,3570,3570,0
|
|
20231123,195400,67931475,3570,3570,3570,3570,0
|
|
20231123,195300,67931475,3570,3570,3570,3570,0
|
|
20231123,195200,67931475,3570,3570,3570,3570,0
|
|
20231123,195100,67931475,3570,3570,3570,3570,0
|
|
20231123,195000,67931475,3570,3570,3570,3570,0
|
|
20231123,194900,67931475,3570,3570,3570,3570,0
|
|
20231123,194800,67931475,3570,3570,3570,3570,0
|
|
20231123,194700,67931475,3570,3570,3570,3570,0
|
|
20231123,194600,67931475,3570,3570,3570,3570,0
|
|
20231123,194500,67931475,3570,3570,3570,3570,0
|
|
20231123,194400,67931475,3570,3570,3570,3570,0
|
|
20231123,194300,67931475,3570,3570,3570,3570,0
|
|
20231123,194200,67931475,3570,3570,3570,3570,0
|
|
20231123,194100,67931475,3570,3570,3570,3570,775
|
|
20231123,194000,67931475,3570,3570,3570,3570,0
|
|
20231123,193900,67931475,3570,3570,3570,3570,0
|
|
20231123,193800,67931475,3570,3570,3570,3570,0
|
|
20231123,193700,67931475,3570,3570,3570,3570,0
|
|
20231123,193600,67931475,3570,3570,3570,3570,0
|
|
20231123,193500,67931475,3570,3570,3570,3570,0
|
|
20231123,193400,67931475,3570,3570,3570,3570,0
|
|
20231123,193300,67931475,3570,3570,3570,3570,0
|
|
20231123,193200,67931475,3570,3570,3570,3570,0
|
|
20231123,193100,67931475,3570,3570,3570,3570,0
|
|
20231123,193000,67931475,3570,3570,3570,3570,0
|
|
20231123,192900,67931475,3570,3570,3570,3570,0
|
|
20231123,192800,67931475,3570,3570,3570,3570,0
|
|
20231123,192700,67931475,3570,3570,3570,3570,0
|
|
20231123,192600,67931475,3570,3570,3570,3570,0
|
|
20231123,192500,67931475,3570,3570,3570,3570,0
|
|
20231123,192400,67931475,3570,3570,3570,3570,0
|
|
20231123,192300,67931475,3570,3570,3570,3570,0
|
|
20231123,192200,67931475,3570,3570,3570,3570,0
|
|
20231123,192100,67931475,3570,3570,3570,3570,0
|
|
20231123,192000,67931475,3570,3570,3570,3570,0
|
|
20231123,191900,67931475,3570,3570,3570,3570,0
|
|
20231123,191800,67931475,3570,3570,3570,3570,0
|
|
20231123,191700,67931475,3570,3570,3570,3570,0
|
|
20231123,191600,67931475,3570,3570,3570,3570,0
|
|
20231123,191500,67931475,3570,3570,3570,3570,0
|
|
20231123,191400,67931475,3570,3570,3570,3570,0
|
|
20231123,191300,67931475,3570,3570,3570,3570,0
|
|
20231123,191200,67931475,3570,3570,3570,3570,0
|
|
20231123,191100,67931475,3570,3570,3570,3570,775
|
|
20231123,191000,67931475,3570,3570,3570,3570,0
|
|
20231123,190900,67931475,3570,3570,3570,3570,0
|
|
20231123,190800,67931475,3570,3570,3570,3570,0
|
|
20231123,190700,67931475,3570,3570,3570,3570,0
|
|
20231123,190600,67931475,3570,3570,3570,3570,0
|
|
20231123,190500,67931475,3570,3570,3570,3570,0
|
|
20231123,190400,67931475,3570,3570,3570,3570,0
|
|
20231123,190300,67931475,3570,3570,3570,3570,0
|
|
20231123,190200,67931475,3570,3570,3570,3570,0
|
|
20231123,190100,67931475,3570,3570,3570,3570,0
|
|
20231123,190000,67931475,3570,3570,3570,3570,0
|
|
20231123,185900,67931475,3570,3570,3570,3570,0
|
|
20231123,185800,67931475,3570,3570,3570,3570,0
|
|
20231123,185700,67931475,3570,3570,3570,3570,0
|
|
20231123,185600,67931475,3570,3570,3570,3570,0
|
|
20231123,185500,67931475,3570,3570,3570,3570,0
|
|
20231123,185400,67931475,3570,3570,3570,3570,0
|
|
20231123,185300,67931475,3570,3570,3570,3570,0
|
|
20231123,185200,67931475,3570,3570,3570,3570,0
|
|
20231123,185100,67931475,3570,3570,3570,3570,0
|
|
20231123,185000,67931475,3570,3570,3570,3570,0
|
|
20231123,184900,67931475,3570,3570,3570,3570,0
|
|
20231123,184800,67931475,3570,3570,3570,3570,0
|
|
20231123,184700,67931475,3570,3570,3570,3570,0
|
|
20231123,184600,67931475,3570,3570,3570,3570,0
|
|
20231123,184500,67931475,3570,3570,3570,3570,0
|
|
20231123,184400,67931475,3570,3570,3570,3570,0
|
|
20231123,184300,67931475,3570,3570,3570,3570,0
|
|
20231123,184200,67931475,3570,3570,3570,3570,0
|
|
20231123,184100,67931475,3570,3570,3570,3570,775
|
|
20231123,184000,67931475,3570,3570,3570,3570,0
|
|
20231123,183900,67931475,3570,3570,3570,3570,0
|
|
20231123,183800,67931475,3570,3570,3570,3570,0
|
|
20231123,183700,67931475,3570,3570,3570,3570,0
|
|
20231123,183600,67931475,3570,3570,3570,3570,0
|
|
20231123,183500,67931475,3570,3570,3570,3570,0
|
|
20231123,183400,67931475,3570,3570,3570,3570,0
|
|
20231123,183300,67931475,3570,3570,3570,3570,0
|
|
20231123,183200,67931475,3570,3570,3570,3570,0
|
|
20231123,183100,67931475,3570,3570,3570,3570,0
|
|
20231123,183000,67931475,3570,3570,3570,3570,0
|
|
20231123,182900,67931475,3570,3570,3570,3570,0
|
|
20231123,182800,67931475,3570,3570,3570,3570,0
|
|
20231123,182700,67931475,3570,3570,3570,3570,0
|
|
20231123,182600,67931475,3570,3570,3570,3570,0
|
|
20231123,182500,67931475,3570,3570,3570,3570,0
|
|
20231123,182400,67931475,3570,3570,3570,3570,0
|
|
20231123,182300,67931475,3570,3570,3570,3570,0
|
|
20231123,182200,67931475,3570,3570,3570,3570,0
|
|
20231123,182100,67931475,3570,3570,3570,3570,0
|
|
20231123,182000,67931475,3570,3570,3570,3570,0
|
|
20231123,181900,67931475,3570,3570,3570,3570,0
|
|
20231123,181800,67931475,3570,3570,3570,3570,0
|
|
20231123,181700,67931475,3570,3570,3570,3570,0
|
|
20231123,181600,67931475,3570,3570,3570,3570,0
|
|
20231123,181500,67931475,3570,3570,3570,3570,0
|
|
20231123,181400,67931475,3570,3570,3570,3570,0
|
|
20231123,181300,67931475,3570,3570,3570,3570,0
|
|
20231123,181200,67931475,3570,3570,3570,3570,0
|
|
20231123,181100,67931475,3570,3570,3570,3570,775
|
|
20231123,181000,67931475,3570,3570,3570,3570,0
|
|
20231123,180900,67931475,3570,3570,3570,3570,0
|
|
20231123,180800,67931475,3570,3570,3570,3570,0
|
|
20231123,180700,67931475,3570,3570,3570,3570,0
|
|
20231123,180600,67931475,3570,3570,3570,3570,0
|
|
20231123,180500,67931475,3570,3570,3570,3570,0
|
|
20231123,180400,67931475,3570,3570,3570,3570,0
|
|
20231123,180300,67931475,3570,3570,3570,3570,0
|
|
20231123,180200,67931475,3570,3570,3570,3570,0
|
|
20231123,180100,67931475,3570,3570,3570,3570,0
|
|
20231123,180000,67931475,3570,3570,3570,3570,0
|
|
20231123,175900,67931475,3570,3570,3570,3570,0
|
|
20231123,175800,67931475,3570,3570,3570,3570,0
|
|
20231123,175700,67931475,3570,3570,3570,3570,0
|
|
20231123,175600,67931475,3570,3570,3570,3570,0
|
|
20231123,175500,67931475,3570,3570,3570,3570,0
|
|
20231123,175400,67931475,3570,3570,3570,3570,0
|
|
20231123,175300,67931475,3570,3570,3570,3570,0
|
|
20231123,175200,67931475,3570,3570,3570,3570,0
|
|
20231123,175100,67931475,3570,3570,3570,3570,0
|
|
20231123,175000,67931475,3570,3570,3570,3570,0
|
|
20231123,174900,67931475,3570,3570,3570,3570,0
|
|
20231123,174800,67931475,3570,3570,3570,3570,0
|
|
20231123,174700,67931475,3570,3570,3570,3570,0
|
|
20231123,174600,67931475,3570,3570,3570,3570,0
|
|
20231123,174500,67931475,3570,3570,3570,3570,0
|
|
20231123,174400,67931475,3570,3570,3570,3570,0
|
|
20231123,174300,67931475,3570,3570,3570,3570,0
|
|
20231123,174200,67931475,3570,3570,3570,3570,0
|
|
20231123,174100,67931475,3570,3570,3570,3570,775
|
|
20231123,174000,67931475,3570,3570,3570,3570,0
|
|
20231123,173900,67931475,3570,3570,3570,3570,0
|
|
20231123,173800,67931475,3570,3570,3570,3570,0
|
|
20231123,173700,67931475,3570,3570,3570,3570,0
|
|
20231123,173600,67931475,3570,3570,3570,3570,0
|
|
20231123,173500,67931475,3570,3570,3570,3570,0
|
|
20231123,173400,67931475,3570,3570,3570,3570,0
|
|
20231123,173300,67931475,3570,3570,3570,3570,0
|
|
20231123,173200,67931475,3570,3570,3570,3570,0
|
|
20231123,173100,67931475,3570,3570,3570,3570,0
|
|
20231123,173000,67931475,3570,3570,3570,3570,0
|
|
20231123,172900,67931475,3570,3570,3570,3570,0
|
|
20231123,172800,67931475,3570,3570,3570,3570,0
|
|
20231123,172700,67931475,3570,3570,3570,3570,0
|
|
20231123,172600,67931475,3570,3570,3570,3570,0
|
|
20231123,172500,67931475,3570,3570,3570,3570,0
|
|
20231123,172400,67931475,3570,3570,3570,3570,0
|
|
20231123,172300,67931475,3570,3570,3570,3570,0
|
|
20231123,172200,67931475,3570,3570,3570,3570,0
|
|
20231123,172100,67931475,3570,3570,3570,3570,0
|
|
20231123,172000,67931475,3570,3570,3570,3570,0
|
|
20231123,171900,67931475,3570,3570,3570,3570,0
|
|
20231123,171800,67931475,3570,3570,3570,3570,0
|
|
20231123,171700,67931475,3570,3570,3570,3570,0
|
|
20231123,171600,67931475,3570,3570,3570,3570,0
|
|
20231123,171500,67931475,3570,3570,3570,3570,0
|
|
20231123,171400,67931475,3570,3570,3570,3570,0
|
|
20231123,171300,67931475,3570,3570,3570,3570,0
|
|
20231123,171200,67931475,3570,3570,3570,3570,0
|
|
20231123,171100,67931475,3570,3570,3570,3570,775
|
|
20231123,171000,67931475,3570,3570,3570,3570,0
|
|
20231123,170900,67931475,3570,3570,3570,3570,0
|
|
20231123,170800,67931475,3570,3570,3570,3570,0
|
|
20231123,170700,67931475,3570,3570,3570,3570,0
|
|
20231123,170600,67931475,3570,3570,3570,3570,0
|
|
20231123,170500,67931475,3570,3570,3570,3570,0
|
|
20231123,170400,67931475,3570,3570,3570,3570,0
|
|
20231123,170300,67931475,3570,3570,3570,3570,0
|
|
20231123,170200,67931475,3570,3570,3570,3570,0
|
|
20231123,170100,67931475,3570,3570,3570,3570,0
|
|
20231123,170000,67931475,3570,3570,3570,3570,0
|
|
20231123,165900,67931475,3570,3570,3570,3570,0
|
|
20231123,165800,67931475,3570,3570,3570,3570,0
|
|
20231123,165700,67931475,3570,3570,3570,3570,0
|
|
20231123,165600,67931475,3570,3570,3570,3570,0
|
|
20231123,165500,67931475,3570,3570,3570,3570,0
|
|
20231123,165400,67931475,3570,3570,3570,3570,0
|
|
20231123,165300,67931475,3570,3570,3570,3570,0
|
|
20231123,165200,67931475,3570,3570,3570,3570,0
|
|
20231123,165100,67931475,3570,3570,3570,3570,0
|
|
20231123,165000,67931475,3570,3570,3570,3570,0
|
|
20231123,164900,67931475,3570,3570,3570,3570,0
|
|
20231123,164800,67931475,3570,3570,3570,3570,0
|
|
20231123,164700,67931475,3570,3570,3570,3570,0
|
|
20231123,164600,67931475,3570,3570,3570,3570,0
|
|
20231123,164500,67931475,3570,3570,3570,3570,0
|
|
20231123,164400,67931475,3570,3570,3570,3570,0
|
|
20231123,164300,67931475,3570,3570,3570,3570,0
|
|
20231123,164200,67931475,3570,3570,3570,3570,0
|
|
20231123,164100,67931475,3570,3570,3570,3570,775
|
|
20231123,164000,67931475,3570,3570,3570,3570,0
|
|
20231123,163900,67931475,3570,3570,3570,3570,0
|
|
20231123,163800,67931475,3570,3570,3570,3570,0
|
|
20231123,163700,67931475,3570,3570,3570,3570,0
|
|
20231123,163600,67931475,3570,3570,3570,3570,0
|
|
20231123,163500,67931475,3570,3570,3570,3570,0
|
|
20231123,163400,67931475,3570,3570,3570,3570,0
|
|
20231123,163300,67931475,3570,3570,3570,3570,0
|
|
20231123,163200,67931475,3570,3570,3570,3570,0
|
|
20231123,163100,67931475,3570,3570,3570,3570,0
|
|
20231123,163000,67931475,3570,3570,3570,3570,0
|
|
20231123,162900,67931475,3570,3570,3570,3570,0
|
|
20231123,162800,67931475,3570,3570,3570,3570,0
|
|
20231123,162700,67931475,3570,3570,3570,3570,0
|
|
20231123,162600,67931475,3570,3570,3570,3570,0
|
|
20231123,162500,67931475,3570,3570,3570,3570,0
|
|
20231123,162400,67931475,3570,3570,3570,3570,0
|
|
20231123,162300,67931475,3570,3570,3570,3570,0
|
|
20231123,162200,67931475,3570,3570,3570,3570,0
|
|
20231123,162100,67931475,3570,3570,3570,3570,0
|
|
20231123,162000,67931475,3570,3570,3570,3570,0
|
|
20231123,161900,67931475,3570,3570,3570,3570,0
|
|
20231123,161800,67931475,3570,3570,3570,3570,0
|
|
20231123,161700,67931475,3570,3570,3570,3570,0
|
|
20231123,161600,67931475,3570,3570,3570,3570,0
|
|
20231123,161500,67931475,3570,3570,3570,3570,0
|
|
20231123,161400,67931475,3570,3570,3570,3570,0
|
|
20231123,161300,67931475,3570,3570,3570,3570,0
|
|
20231123,161200,67931475,3570,3570,3570,3570,0
|
|
20231123,161100,67931475,3570,3570,3570,3570,775
|
|
20231123,161000,67931475,3570,3570,3570,3570,0
|
|
20231123,160900,67931475,3570,3570,3570,3570,0
|
|
20231123,160800,67931475,3570,3570,3570,3570,0
|
|
20231123,160700,67931475,3570,3570,3570,3570,0
|
|
20231123,160600,67931475,3570,3570,3570,3570,0
|
|
20231123,160500,67931475,3570,3570,3570,3570,0
|
|
20231123,160400,67931475,3570,3570,3570,3570,0
|
|
20231123,160300,67931475,3570,3570,3570,3570,0
|
|
20231123,160200,67931475,3570,3570,3570,3570,0
|
|
20231123,160100,67931475,3570,3570,3570,3570,0
|
|
20231123,160000,67931475,3570,3570,3570,3570,0
|
|
20231123,155900,67931475,3570,3570,3570,3570,0
|
|
20231123,155800,67931475,3570,3570,3570,3570,0
|
|
20231123,155700,67931475,3570,3570,3570,3570,0
|
|
20231123,155600,67931475,3570,3570,3570,3570,0
|
|
20231123,155500,67931475,3570,3570,3570,3570,0
|
|
20231123,155400,67931475,3570,3570,3570,3570,0
|
|
20231123,155300,67931475,3570,3570,3570,3570,0
|
|
20231123,155200,67931475,3570,3570,3570,3570,0
|
|
20231123,155100,67931475,3570,3570,3570,3570,0
|
|
20231123,155000,67931475,3570,3570,3570,3570,0
|
|
20231123,154900,67931475,3570,3570,3570,3570,0
|
|
20231123,154800,67931475,3570,3570,3570,3570,0
|
|
20231123,154700,67931475,3570,3570,3570,3570,0
|
|
20231123,154600,67931475,3570,3570,3570,3570,0
|
|
20231123,154500,67931475,3570,3570,3570,3570,0
|
|
20231123,154400,67931475,3570,3570,3570,3570,0
|
|
20231123,154300,67931475,3570,3570,3570,3570,0
|
|
20231123,154200,67931475,3570,3570,3570,3570,0
|
|
20231123,154100,67931475,3570,3570,3570,3570,775
|
|
20231123,154000,67931475,3570,3570,3570,3570,0
|
|
20231123,153900,67931475,3570,3570,3570,3570,0
|
|
20231123,153800,67931475,3570,3570,3570,3570,0
|
|
20231123,153700,67931475,3570,3570,3570,3570,0
|
|
20231123,153600,67931475,3570,3570,3570,3570,0
|
|
20231123,153500,67931475,3570,3570,3570,3570,0
|
|
20231123,153400,67931475,3570,3570,3570,3570,0
|
|
20231123,153300,67931475,3570,3570,3570,3570,0
|
|
20231123,153200,67931475,3570,3570,3570,3570,0
|
|
20231123,153100,67931475,3570,3570,3570,3570,0
|
|
20231123,153000,67931475,3570,3570,3570,3570,775
|
|
20231123,152900,65164725,3575,3575,3575,3575,0
|
|
20231123,152800,65164725,3575,3575,3575,3575,0
|
|
20231123,152700,65164725,3575,3575,3575,3575,0
|
|
20231123,152600,65164725,3575,3575,3575,3575,0
|
|
20231123,152500,65164725,3575,3575,3575,3575,0
|
|
20231123,152400,65164725,3575,3575,3575,3575,0
|
|
20231123,152300,65164725,3575,3575,3575,3575,0
|
|
20231123,152200,65164725,3575,3575,3575,3575,0
|
|
20231123,152100,65164725,3575,3575,3575,3575,0
|
|
20231123,152000,65164725,3575,3575,3575,3575,0
|
|
20231123,151900,65164725,3575,3555,3575,3550,51
|
|
20231123,151800,64983600,3570,3570,3570,3570,11
|
|
20231123,151700,64944330,3575,3575,3575,3575,4
|
|
20231123,151600,64930030,3550,3550,3550,3550,200
|
|
20231123,151500,64220030,3550,3550,3550,3550,2
|
|
20231123,151400,64212930,3550,3550,3550,3550,0
|
|
20231123,151300,64212930,3550,3550,3550,3550,0
|
|
20231123,151200,64212930,3550,3550,3550,3550,0
|
|
20231123,151100,64212930,3550,3550,3550,3550,0
|
|
20231123,151000,64212930,3550,3550,3550,3550,0
|
|
20231123,150900,64212930,3550,3550,3550,3550,100
|
|
20231123,150800,63857930,3575,3575,3575,3575,5
|
|
20231123,150700,63840055,3550,3550,3550,3550,0
|
|
20231123,150600,63840055,3550,3565,3565,3550,383
|
|
20231123,150500,62477670,3565,3565,3565,3565,0
|
|
20231123,150400,62477670,3565,3570,3570,3565,92
|
|
20231123,150300,62149685,3570,3570,3570,3570,0
|
|
20231123,150200,62149685,3570,3570,3570,3570,0
|
|
20231123,150100,62149685,3570,3570,3570,3570,0
|
|
20231123,150000,62149685,3570,3570,3570,3570,0
|
|
20231123,145900,62149685,3570,3570,3570,3570,0
|
|
20231123,145800,62149685,3570,3560,3570,3560,119
|
|
20231123,145700,61725065,3565,3575,3575,3565,63
|
|
20231123,145600,61500405,3570,3570,3570,3570,0
|
|
20231123,145500,61500405,3570,3570,3570,3570,0
|
|
20231123,145400,61500405,3570,3570,3570,3570,3
|
|
20231123,145300,61489695,3580,3570,3580,3570,18
|
|
20231123,145200,61425360,3570,3575,3575,3570,207
|
|
20231123,145100,60686355,3575,3575,3575,3575,1
|
|
20231123,145000,60682780,3575,3575,3575,3575,10
|
|
20231123,144900,60647030,3570,3570,3570,3570,40
|
|
20231123,144800,60504230,3565,3565,3565,3565,0
|
|
20231123,144700,60504230,3565,3565,3565,3565,0
|
|
20231123,144600,60504230,3565,3565,3565,3565,2
|
|
20231123,144500,60497100,3565,3565,3565,3565,0
|
|
20231123,144400,60497100,3565,3565,3565,3565,0
|
|
20231123,144300,60497100,3565,3565,3565,3565,0
|
|
20231123,144200,60497100,3565,3565,3565,3565,2
|
|
20231123,144100,60489970,3570,3570,3570,3570,0
|
|
20231123,144000,60489970,3570,3570,3570,3570,0
|
|
20231123,143900,60489970,3570,3570,3570,3570,3
|
|
20231123,143800,60479260,3580,3580,3580,3580,0
|
|
20231123,143700,60479260,3580,3580,3580,3580,0
|
|
20231123,143600,60479260,3580,3580,3580,3580,0
|
|
20231123,143500,60479260,3580,3580,3580,3580,0
|
|
20231123,143400,60479260,3580,3580,3580,3580,0
|
|
20231123,143300,60479260,3580,3580,3580,3580,0
|
|
20231123,143200,60479260,3580,3580,3580,3580,0
|
|
20231123,143100,60479260,3580,3570,3580,3570,290
|
|
20231123,143000,59443630,3580,3580,3580,3580,0
|
|
20231123,142900,59443630,3580,3580,3580,3580,0
|
|
20231123,142800,59443630,3580,3580,3580,3580,10
|
|
20231123,142700,59407830,3585,3585,3585,3585,0
|
|
20231123,142600,59407830,3585,3585,3585,3585,0
|
|
20231123,142500,59407830,3585,3585,3585,3585,0
|
|
20231123,142400,59407830,3585,3585,3585,3585,0
|
|
20231123,142300,59407830,3585,3585,3585,3585,0
|
|
20231123,142200,59407830,3585,3585,3585,3585,0
|
|
20231123,142100,59407830,3585,3585,3585,3585,3
|
|
20231123,142000,59397075,3575,3575,3575,3575,0
|
|
20231123,141900,59397075,3575,3575,3575,3575,0
|
|
20231123,141800,59397075,3575,3575,3575,3575,0
|
|
20231123,141700,59397075,3575,3580,3580,3575,25
|
|
20231123,141600,59307600,3585,3585,3585,3585,0
|
|
20231123,141500,59307600,3585,3585,3585,3585,0
|
|
20231123,141400,59307600,3585,3585,3585,3585,0
|
|
20231123,141300,59307600,3585,3585,3585,3585,9
|
|
20231123,141200,59275335,3565,3565,3565,3565,0
|
|
20231123,141100,59275335,3565,3565,3565,3565,0
|
|
20231123,141000,59275335,3565,3565,3565,3565,0
|
|
20231123,140900,59275335,3565,3565,3565,3565,0
|
|
20231123,140800,59275335,3565,3565,3565,3565,0
|
|
20231123,140700,59275335,3565,3565,3565,3565,0
|
|
20231123,140600,59275335,3565,3565,3565,3565,34
|
|
20231123,140500,59154125,3585,3585,3585,3585,0
|
|
20231123,140400,59154125,3585,3585,3585,3585,0
|
|
20231123,140300,59154125,3585,3585,3585,3585,0
|
|
20231123,140200,59154125,3585,3585,3585,3585,0
|
|
20231123,140100,59154125,3585,3585,3585,3585,0
|
|
20231123,140000,59154125,3585,3585,3585,3585,0
|
|
20231123,135900,59154125,3585,3585,3585,3585,0
|
|
20231123,135800,59154125,3585,3585,3585,3585,0
|
|
20231123,135700,59154125,3585,3585,3585,3585,0
|
|
20231123,135600,59154125,3585,3585,3585,3585,1
|
|
20231123,135500,59150540,3585,3585,3585,3585,0
|
|
20231123,135400,59150540,3585,3585,3585,3585,0
|
|
20231123,135300,59150540,3585,3585,3585,3585,0
|
|
20231123,135200,59150540,3585,3585,3585,3585,0
|
|
20231123,135100,59150540,3585,3585,3585,3585,0
|
|
20231123,135000,59150540,3585,3580,3585,3580,7
|
|
20231123,134900,59125460,3570,3570,3570,3570,0
|
|
20231123,134800,59125460,3570,3575,3575,3570,100
|
|
20231123,134700,58768190,3585,3585,3585,3585,0
|
|
20231123,134600,58768190,3585,3585,3585,3585,0
|
|
20231123,134500,58768190,3585,3585,3585,3585,0
|
|
20231123,134400,58768190,3585,3585,3585,3585,0
|
|
20231123,134300,58768190,3585,3585,3585,3585,0
|
|
20231123,134200,58768190,3585,3585,3585,3585,0
|
|
20231123,134100,58768190,3585,3585,3585,3585,0
|
|
20231123,134000,58768190,3585,3585,3585,3585,0
|
|
20231123,133900,58768190,3585,3585,3585,3585,0
|
|
20231123,133800,58768190,3585,3570,3585,3570,6
|
|
20231123,133700,58746710,3595,3595,3595,3595,0
|
|
20231123,133600,58746710,3595,3595,3595,3595,0
|
|
20231123,133500,58746710,3595,3595,3595,3595,0
|
|
20231123,133400,58746710,3595,3595,3595,3595,0
|
|
20231123,133300,58746710,3595,3595,3595,3595,0
|
|
20231123,133200,58746710,3595,3595,3595,3595,0
|
|
20231123,133100,58746710,3595,3595,3595,3595,0
|
|
20231123,133000,58746710,3595,3595,3595,3595,0
|
|
20231123,132900,58746710,3595,3595,3595,3595,0
|
|
20231123,132800,58746710,3595,3595,3595,3595,0
|
|
20231123,132700,58746710,3595,3580,3595,3580,2
|
|
20231123,132600,58739535,3535,3570,3570,3535,773
|
|
20231123,132500,55994825,3565,3565,3565,3565,0
|
|
20231123,132400,55994825,3565,3565,3565,3565,0
|
|
20231123,132300,55994825,3565,3565,3565,3565,0
|
|
20231123,132200,55994825,3565,3565,3565,3565,0
|
|
20231123,132100,55994825,3565,3565,3565,3565,0
|
|
20231123,132000,55994825,3565,3565,3565,3565,0
|
|
20231123,131900,55994825,3565,3565,3565,3565,335
|
|
20231123,131800,54800550,3565,3565,3565,3565,0
|
|
20231123,131700,54800550,3565,3565,3565,3565,0
|
|
20231123,131600,54800550,3565,3565,3565,3565,0
|
|
20231123,131500,54800550,3565,3565,3565,3565,0
|
|
20231123,131400,54800550,3565,3565,3565,3565,0
|
|
20231123,131300,54800550,3565,3565,3565,3565,0
|
|
20231123,131200,54800550,3565,3565,3565,3565,0
|
|
20231123,131100,54800550,3565,3565,3565,3565,30
|
|
20231123,131000,54693600,3560,3560,3560,3560,0
|
|
20231123,130900,54693600,3560,3575,3575,3560,988
|
|
20231123,130800,51174520,3570,3570,3570,3570,0
|
|
20231123,130700,51174520,3570,3570,3570,3570,0
|
|
20231123,130600,51174520,3570,3580,3580,3570,55
|
|
20231123,130500,50978120,3610,3610,3610,3610,0
|
|
20231123,130400,50978120,3610,3610,3610,3610,0
|
|
20231123,130300,50978120,3610,3610,3610,3610,0
|
|
20231123,130200,50978120,3610,3610,3610,3610,0
|
|
20231123,130100,50978120,3610,3575,3610,3575,16
|
|
20231123,130000,50920735,3575,3600,3600,3575,110
|
|
20231123,125900,50526985,3615,3615,3615,3615,0
|
|
20231123,125800,50526985,3615,3615,3615,3615,0
|
|
20231123,125700,50526985,3615,3615,3615,3615,0
|
|
20231123,125600,50526985,3615,3615,3615,3615,0
|
|
20231123,125500,50526985,3615,3580,3615,3575,134
|
|
20231123,125400,50047490,3615,3610,3615,3610,6
|
|
20231123,125300,50025825,3580,3605,3615,3580,37
|
|
20231123,125200,49893155,3615,3610,3615,3610,11
|
|
20231123,125100,49853400,3580,3585,3585,3580,65
|
|
20231123,125000,49620575,3615,3615,3615,3615,0
|
|
20231123,124900,49620575,3615,3615,3615,3615,0
|
|
20231123,124800,49620575,3615,3615,3615,3615,0
|
|
20231123,124700,49620575,3615,3615,3615,3615,0
|
|
20231123,124600,49620575,3615,3615,3615,3615,5
|
|
20231123,124500,49602500,3620,3620,3620,3620,0
|
|
20231123,124400,49602500,3620,3620,3620,3620,0
|
|
20231123,124300,49602500,3620,3620,3620,3620,0
|
|
20231123,124200,49602500,3620,3620,3620,3620,0
|
|
20231123,124100,49602500,3620,3620,3620,3620,0
|
|
20231123,124000,49602500,3620,3620,3620,3620,0
|
|
20231123,123900,49602500,3620,3620,3620,3620,0
|
|
20231123,123800,49602500,3620,3620,3620,3620,0
|
|
20231123,123700,49602500,3620,3620,3620,3620,0
|
|
20231123,123600,49602500,3620,3620,3620,3620,0
|
|
20231123,123500,49602500,3620,3620,3620,3620,0
|
|
20231123,123400,49602500,3620,3620,3620,3620,0
|
|
20231123,123300,49602500,3620,3620,3620,3620,0
|
|
20231123,123200,49602500,3620,3620,3620,3620,0
|
|
20231123,123100,49602500,3620,3620,3620,3620,0
|
|
20231123,123000,49602500,3620,3620,3620,3620,0
|
|
20231123,122900,49602500,3620,3620,3620,3620,0
|
|
20231123,122800,49602500,3620,3620,3620,3620,0
|
|
20231123,122700,49602500,3620,3600,3620,3600,5
|
|
20231123,122600,49584460,3605,3605,3605,3605,0
|
|
20231123,122500,49584460,3605,3605,3605,3605,0
|
|
20231123,122400,49584460,3605,3605,3605,3605,0
|
|
20231123,122300,49584460,3605,3605,3605,3605,0
|
|
20231123,122200,49584460,3605,3605,3605,3605,100
|
|
20231123,122100,49223960,3610,3610,3610,3610,0
|
|
20231123,122000,49223960,3610,3610,3610,3610,0
|
|
20231123,121900,49223960,3610,3610,3610,3610,0
|
|
20231123,121800,49223960,3610,3610,3610,3610,0
|
|
20231123,121700,49223960,3610,3600,3610,3600,172
|
|
20231123,121600,48604580,3600,3600,3600,3600,0
|
|
20231123,121500,48604580,3600,3600,3600,3600,0
|
|
20231123,121400,48604580,3600,3600,3600,3600,0
|
|
20231123,121300,48604580,3600,3600,3600,3600,0
|
|
20231123,121200,48604580,3600,3600,3600,3600,0
|
|
20231123,121100,48604580,3600,3600,3600,3600,0
|
|
20231123,121000,48604580,3600,3600,3600,3600,0
|
|
20231123,120900,48604580,3600,3600,3600,3600,0
|
|
20231123,120800,48604580,3600,3600,3600,3600,0
|
|
20231123,120700,48604580,3600,3600,3600,3600,0
|
|
20231123,120600,48604580,3600,3600,3600,3600,0
|
|
20231123,120500,48604580,3600,3600,3600,3600,0
|
|
20231123,120400,48604580,3600,3600,3600,3600,0
|
|
20231123,120300,48604580,3600,3600,3600,3600,0
|
|
20231123,120200,48604580,3600,3600,3600,3600,0
|
|
20231123,120100,48604580,3600,3600,3600,3600,0
|
|
20231123,120000,48604580,3600,3600,3600,3600,0
|
|
20231123,115900,48604580,3600,3600,3600,3600,2
|
|
20231123,115800,48597380,3575,3575,3575,3570,2045
|
|
20231123,115700,41286730,3575,3575,3575,3575,0
|
|
20231123,115600,41286730,3575,3575,3575,3575,1224
|
|
20231123,115500,36910930,3575,3585,3585,3575,776
|
|
20231123,115400,34135190,3620,3605,3620,3585,211
|
|
20231123,115300,33377690,3610,3610,3610,3610,10
|
|
20231123,115200,33341590,3615,3620,3620,3615,20
|
|
20231123,115100,33269240,3640,3635,3640,3635,55
|
|
20231123,115000,33069070,3640,3630,3640,3630,44
|
|
20231123,114900,32909270,3625,3625,3625,3625,0
|
|
20231123,114800,32909270,3625,3625,3625,3625,0
|
|
20231123,114700,32909270,3625,3625,3625,3625,10
|
|
20231123,114600,32873020,3630,3630,3630,3630,0
|
|
20231123,114500,32873020,3630,3630,3630,3630,0
|
|
20231123,114400,32873020,3630,3630,3630,3630,0
|
|
20231123,114300,32873020,3630,3630,3630,3630,0
|
|
20231123,114200,32873020,3630,3630,3630,3630,0
|
|
20231123,114100,32873020,3630,3630,3630,3630,0
|
|
20231123,114000,32873020,3630,3630,3630,3630,0
|
|
20231123,113900,32873020,3630,3620,3630,3620,3
|
|
20231123,113800,32862150,3595,3595,3595,3595,1
|
|
20231123,113700,32858555,3625,3625,3625,3625,0
|
|
20231123,113600,32858555,3625,3625,3625,3625,0
|
|
20231123,113500,32858555,3625,3625,3625,3625,0
|
|
20231123,113400,32858555,3625,3625,3625,3625,0
|
|
20231123,113300,32858555,3625,3625,3625,3625,0
|
|
20231123,113200,32858555,3625,3625,3625,3625,0
|
|
20231123,113100,32858555,3625,3625,3625,3625,0
|
|
20231123,113000,32858555,3625,3625,3625,3625,0
|
|
20231123,112900,32858555,3625,3625,3625,3625,0
|
|
20231123,112800,32858555,3625,3625,3625,3625,0
|
|
20231123,112700,32858555,3625,3625,3625,3625,11
|
|
20231123,112600,32818680,3630,3630,3630,3630,0
|
|
20231123,112500,32818680,3630,3630,3630,3630,0
|
|
20231123,112400,32818680,3630,3640,3640,3625,15
|
|
20231123,112300,32764280,3625,3600,3625,3600,120
|
|
20231123,112200,32330610,3595,3595,3595,3595,116
|
|
20231123,112100,31913590,3595,3595,3595,3595,0
|
|
20231123,112000,31913590,3595,3590,3595,3590,9
|
|
20231123,111900,31881260,3590,3590,3590,3590,0
|
|
20231123,111800,31881260,3590,3590,3590,3590,20
|
|
20231123,111700,31809460,3575,3575,3575,3575,0
|
|
20231123,111600,31809460,3575,3575,3575,3575,0
|
|
20231123,111500,31809460,3575,3575,3575,3575,90
|
|
20231123,111400,31487710,3590,3585,3590,3585,58
|
|
20231123,111300,31279765,3580,3580,3580,3580,0
|
|
20231123,111200,31279765,3580,3580,3580,3580,40
|
|
20231123,111100,31136565,3585,3585,3585,3585,0
|
|
20231123,111000,31136565,3585,3585,3585,3585,0
|
|
20231123,110900,31136565,3585,3585,3585,3585,0
|
|
20231123,110800,31136565,3585,3585,3585,3585,0
|
|
20231123,110700,31136565,3585,3585,3585,3585,0
|
|
20231123,110600,31136565,3585,3585,3585,3585,0
|
|
20231123,110500,31136565,3585,3580,3585,3580,6
|
|
20231123,110400,31115070,3580,3580,3580,3580,7
|
|
20231123,110300,31090010,3575,3575,3575,3575,311
|
|
20231123,110200,29978185,3575,3570,3575,3570,99
|
|
20231123,110100,29624355,3570,3570,3570,3570,0
|
|
20231123,110000,29624355,3570,3570,3570,3570,0
|
|
20231123,105900,29624355,3570,3570,3570,3570,300
|
|
20231123,105800,28553355,3570,3570,3570,3570,0
|
|
20231123,105700,28553355,3570,3570,3570,3570,91
|
|
20231123,105600,28228485,3555,3555,3555,3555,0
|
|
20231123,105500,28228485,3555,3555,3555,3555,0
|
|
20231123,105400,28228485,3555,3555,3555,3555,0
|
|
20231123,105300,28228485,3555,3555,3555,3555,10
|
|
20231123,105200,28192935,3570,3570,3570,3570,0
|
|
20231123,105100,28192935,3570,3570,3570,3570,0
|
|
20231123,105000,28192935,3570,3570,3570,3570,0
|
|
20231123,104900,28192935,3570,3570,3570,3570,0
|
|
20231123,104800,28192935,3570,3570,3570,3570,0
|
|
20231123,104700,28192935,3570,3570,3570,3570,0
|
|
20231123,104600,28192935,3570,3570,3570,3570,0
|
|
20231123,104500,28192935,3570,3570,3570,3570,0
|
|
20231123,104400,28192935,3570,3570,3570,3570,4
|
|
20231123,104300,28178655,3555,3555,3555,3555,0
|
|
20231123,104200,28178655,3555,3555,3555,3555,20
|
|
20231123,104100,28107555,3570,3570,3570,3570,0
|
|
20231123,104000,28107555,3570,3570,3570,3570,0
|
|
20231123,103900,28107555,3570,3570,3570,3570,1
|
|
20231123,103800,28103985,3570,3570,3570,3570,0
|
|
20231123,103700,28103985,3570,3570,3570,3570,6
|
|
20231123,103600,28082565,3570,3570,3570,3570,0
|
|
20231123,103500,28082565,3570,3570,3570,3570,3
|
|
20231123,103400,28071855,3550,3550,3550,3550,0
|
|
20231123,103300,28071855,3550,3550,3550,3550,0
|
|
20231123,103200,28071855,3550,3570,3570,3550,23
|
|
20231123,103100,27989765,3545,3545,3545,3545,0
|
|
20231123,103000,27989765,3545,3545,3545,3545,0
|
|
20231123,102900,27989765,3545,3545,3545,3545,100
|
|
20231123,102800,27635265,3570,3570,3570,3570,3
|
|
20231123,102700,27624555,3545,3545,3545,3545,0
|
|
20231123,102600,27624555,3545,3545,3545,3545,0
|
|
20231123,102500,27624555,3545,3545,3545,3545,0
|
|
20231123,102400,27624555,3545,3545,3545,3545,0
|
|
20231123,102300,27624555,3545,3555,3555,3545,850
|
|
20231123,102200,24607645,3550,3550,3550,3550,0
|
|
20231123,102100,24607645,3550,3550,3550,3550,49
|
|
20231123,102000,24433695,3550,3550,3550,3550,13
|
|
20231123,101900,24387545,3570,3570,3570,3570,0
|
|
20231123,101800,24387545,3570,3570,3570,3570,3
|
|
20231123,101700,24376835,3570,3570,3570,3570,0
|
|
20231123,101600,24376835,3570,3570,3570,3570,5
|
|
20231123,101500,24358985,3570,3570,3570,3570,0
|
|
20231123,101400,24358985,3570,3570,3570,3570,0
|
|
20231123,101300,24358985,3570,3570,3570,3570,0
|
|
20231123,101200,24358985,3570,3570,3570,3570,0
|
|
20231123,101100,24358985,3570,3570,3570,3570,151
|
|
20231123,101000,23819915,3570,3570,3570,3570,0
|
|
20231123,100900,23819915,3570,3570,3570,3570,0
|
|
20231123,100800,23819915,3570,3570,3570,3570,0
|
|
20231123,100700,23819915,3570,3570,3570,3570,0
|
|
20231123,100600,23819915,3570,3570,3570,3570,0
|
|
20231123,100500,23819915,3570,3570,3570,3570,0
|
|
20231123,100400,23819915,3570,3570,3570,3570,0
|
|
20231123,100300,23819915,3570,3570,3570,3570,0
|
|
20231123,100200,23819915,3570,3570,3570,3570,0
|
|
20231123,100100,23819915,3570,3570,3570,3570,0
|
|
20231123,100000,23819915,3570,3570,3570,3570,0
|
|
20231123,095900,23819915,3570,3570,3570,3570,14
|
|
20231123,095800,23769935,3570,3570,3570,3570,0
|
|
20231123,095700,23769935,3570,3550,3570,3550,795
|
|
20231123,095600,20943915,3555,3555,3555,3555,7
|
|
20231123,095500,20919030,3555,3540,3555,3540,1746
|
|
20231123,095400,14738175,3550,3550,3550,3550,0
|
|
20231123,095300,14738175,3550,3550,3550,3550,0
|
|
20231123,095200,14738175,3550,3550,3550,3550,0
|
|
20231123,095100,14738175,3550,3550,3550,3550,0
|
|
20231123,095000,14738175,3550,3550,3550,3550,50
|
|
20231123,094900,14560675,3540,3540,3540,3540,0
|
|
20231123,094800,14560675,3540,3540,3540,3540,2
|
|
20231123,094700,14553595,3540,3540,3540,3540,56
|
|
20231123,094600,14355355,3540,3540,3540,3540,13
|
|
20231123,094500,14309335,3540,3540,3540,3540,0
|
|
20231123,094400,14309335,3540,3540,3540,3540,0
|
|
20231123,094300,14309335,3540,3540,3540,3540,0
|
|
20231123,094200,14309335,3540,3540,3540,3540,1
|
|
20231123,094100,14305795,3555,3555,3555,3555,0
|
|
20231123,094000,14305795,3555,3555,3555,3555,0
|
|
20231123,093900,14305795,3555,3555,3555,3555,0
|
|
20231123,093800,14305795,3555,3550,3555,3550,33
|
|
20231123,093700,14188585,3550,3550,3550,3550,10
|
|
20231123,093600,14153085,3550,3550,3550,3550,0
|
|
20231123,093500,14153085,3550,3550,3550,3550,0
|
|
20231123,093400,14153085,3550,3545,3550,3545,13
|
|
20231123,093300,14106955,3545,3545,3545,3545,3
|
|
20231123,093200,14096320,3530,3530,3530,3530,0
|
|
20231123,093100,14096320,3530,3530,3530,3530,0
|
|
20231123,093000,14096320,3530,3535,3535,3530,187
|
|
20231123,092900,13435990,3535,3535,3535,3535,0
|
|
20231123,092800,13435990,3535,3535,3535,3535,400
|
|
20231123,092700,12021990,3550,3550,3550,3550,10
|
|
20231123,092600,11986490,3550,3550,3550,3550,0
|
|
20231123,092500,11986490,3550,3550,3550,3550,0
|
|
20231123,092400,11986490,3550,3550,3550,3550,2
|
|
20231123,092300,11979390,3555,3570,3570,3535,1061
|
|
20231123,092200,8226705,3580,3580,3580,3580,0
|
|
20231123,092100,8226705,3580,3580,3580,3580,10
|
|
20231123,092000,8190905,3580,3580,3580,3580,0
|
|
20231123,091900,8190905,3580,3580,3580,3580,0
|
|
20231123,091800,8190905,3580,3580,3580,3580,0
|
|
20231123,091700,8190905,3580,3555,3580,3555,500
|
|
20231123,091600,6407630,3550,3550,3550,3550,0
|
|
20231123,091500,6407630,3550,3550,3550,3550,0
|
|
20231123,091400,6407630,3550,3550,3550,3550,28
|
|
20231123,091300,6308230,3550,3550,3550,3550,100
|
|
20231123,091200,5953230,3565,3565,3565,3565,0
|
|
20231123,091100,5953230,3565,3565,3565,3565,0
|
|
20231123,091000,5953230,3565,3565,3565,3565,0
|
|
20231123,090900,5953230,3565,3565,3565,3565,0
|
|
20231123,090800,5953230,3565,3560,3565,3560,55
|
|
20231123,090700,5757160,3550,3550,3550,3550,0
|
|
20231123,090600,5757160,3550,3550,3550,3550,0
|
|
20231123,090500,5757160,3550,3550,3550,3550,0
|
|
20231123,090400,5757160,3550,3550,3550,3550,0
|
|
20231123,090300,5757160,3550,3530,3550,3510,800
|
|
20231123,090200,2940630,3575,3575,3575,3575,0
|
|
20231123,090100,2940630,3575,3580,3580,3570,788
|
|
20231123,090000,121550,3575,3575,3575,3575,34
|