604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,190100,922596995,3590,3590,3590,3590,5082
|
|
20231123,190000,922596995,3590,3590,3590,3590,0
|
|
20231123,185900,922596995,3590,3590,3590,3590,0
|
|
20231123,185800,922596995,3590,3590,3590,3590,0
|
|
20231123,185700,922596995,3590,3590,3590,3590,0
|
|
20231123,185600,922596995,3590,3590,3590,3590,0
|
|
20231123,185500,922596995,3590,3590,3590,3590,0
|
|
20231123,185400,922596995,3590,3590,3590,3590,0
|
|
20231123,185300,922596995,3590,3590,3590,3590,0
|
|
20231123,185200,922596995,3590,3590,3590,3590,0
|
|
20231123,185100,922596995,3590,3590,3590,3590,0
|
|
20231123,185000,922596995,3590,3590,3590,3590,0
|
|
20231123,184900,922596995,3590,3590,3590,3590,0
|
|
20231123,184800,922596995,3590,3590,3590,3590,0
|
|
20231123,184700,922596995,3590,3590,3590,3590,0
|
|
20231123,184600,922596995,3590,3590,3590,3590,0
|
|
20231123,184500,922596995,3590,3590,3590,3590,0
|
|
20231123,184400,922596995,3590,3590,3590,3590,0
|
|
20231123,184300,922596995,3590,3590,3590,3590,0
|
|
20231123,184200,922596995,3590,3590,3590,3590,0
|
|
20231123,184100,922596995,3590,3590,3590,3590,0
|
|
20231123,184000,922596995,3590,3590,3590,3590,0
|
|
20231123,183900,922596995,3590,3590,3590,3590,0
|
|
20231123,183800,922596995,3590,3590,3590,3590,0
|
|
20231123,183700,922596995,3590,3590,3590,3590,0
|
|
20231123,183600,922596995,3590,3590,3590,3590,0
|
|
20231123,183500,922596995,3590,3590,3590,3590,0
|
|
20231123,183400,922596995,3590,3590,3590,3590,0
|
|
20231123,183300,922596995,3590,3590,3590,3590,0
|
|
20231123,183200,922596995,3590,3590,3590,3590,0
|
|
20231123,183100,922596995,3590,3590,3590,3590,5082
|
|
20231123,183000,922596995,3590,3590,3590,3590,0
|
|
20231123,182900,922596995,3590,3590,3590,3590,0
|
|
20231123,182800,922596995,3590,3590,3590,3590,0
|
|
20231123,182700,922596995,3590,3590,3590,3590,0
|
|
20231123,182600,922596995,3590,3590,3590,3590,0
|
|
20231123,182500,922596995,3590,3590,3590,3590,0
|
|
20231123,182400,922596995,3590,3590,3590,3590,0
|
|
20231123,182300,922596995,3590,3590,3590,3590,0
|
|
20231123,182200,922596995,3590,3590,3590,3590,0
|
|
20231123,182100,922596995,3590,3590,3590,3590,0
|
|
20231123,182000,922596995,3590,3590,3590,3590,0
|
|
20231123,181900,922596995,3590,3590,3590,3590,0
|
|
20231123,181800,922596995,3590,3590,3590,3590,0
|
|
20231123,181700,922596995,3590,3590,3590,3590,0
|
|
20231123,181600,922596995,3590,3590,3590,3590,0
|
|
20231123,181500,922596995,3590,3590,3590,3590,0
|
|
20231123,181400,922596995,3590,3590,3590,3590,0
|
|
20231123,181300,922596995,3590,3590,3590,3590,0
|
|
20231123,181200,922596995,3590,3590,3590,3590,0
|
|
20231123,181100,922596995,3590,3590,3590,3590,0
|
|
20231123,181000,922596995,3590,3590,3590,3590,0
|
|
20231123,180900,922596995,3590,3590,3590,3590,0
|
|
20231123,180800,922596995,3590,3590,3590,3590,0
|
|
20231123,180700,922596995,3590,3590,3590,3590,0
|
|
20231123,180600,922596995,3590,3590,3590,3590,0
|
|
20231123,180500,922596995,3590,3590,3590,3590,0
|
|
20231123,180400,922596995,3590,3590,3590,3590,0
|
|
20231123,180300,922596995,3590,3590,3590,3590,0
|
|
20231123,180200,922596995,3590,3590,3590,3590,0
|
|
20231123,180100,922596995,3590,3590,3590,3590,5082
|
|
20231123,180000,922596995,3590,3590,3590,3590,0
|
|
20231123,175900,922596995,3590,3590,3590,3590,0
|
|
20231123,175800,922596995,3590,3590,3590,3590,0
|
|
20231123,175700,922596995,3590,3590,3590,3590,0
|
|
20231123,175600,922596995,3590,3590,3590,3590,0
|
|
20231123,175500,922596995,3590,3590,3590,3590,0
|
|
20231123,175400,922596995,3590,3590,3590,3590,0
|
|
20231123,175300,922596995,3590,3590,3590,3590,0
|
|
20231123,175200,922596995,3590,3590,3590,3590,0
|
|
20231123,175100,922596995,3590,3590,3590,3590,0
|
|
20231123,175000,922596995,3590,3590,3590,3590,0
|
|
20231123,174900,922596995,3590,3590,3590,3590,0
|
|
20231123,174800,922596995,3590,3590,3590,3590,0
|
|
20231123,174700,922596995,3590,3590,3590,3590,0
|
|
20231123,174600,922596995,3590,3590,3590,3590,0
|
|
20231123,174500,922596995,3590,3590,3590,3590,0
|
|
20231123,174400,922596995,3590,3590,3590,3590,0
|
|
20231123,174300,922596995,3590,3590,3590,3590,0
|
|
20231123,174200,922596995,3590,3590,3590,3590,0
|
|
20231123,174100,922596995,3590,3590,3590,3590,0
|
|
20231123,174000,922596995,3590,3590,3590,3590,0
|
|
20231123,173900,922596995,3590,3590,3590,3590,0
|
|
20231123,173800,922596995,3590,3590,3590,3590,0
|
|
20231123,173700,922596995,3590,3590,3590,3590,0
|
|
20231123,173600,922596995,3590,3590,3590,3590,0
|
|
20231123,173500,922596995,3590,3590,3590,3590,0
|
|
20231123,173400,922596995,3590,3590,3590,3590,0
|
|
20231123,173300,922596995,3590,3590,3590,3590,0
|
|
20231123,173200,922596995,3590,3590,3590,3590,0
|
|
20231123,173100,922596995,3590,3590,3590,3590,5082
|
|
20231123,173000,922596995,3590,3590,3590,3590,0
|
|
20231123,172900,922596995,3590,3590,3590,3590,0
|
|
20231123,172800,922596995,3590,3590,3590,3590,0
|
|
20231123,172700,922596995,3590,3590,3590,3590,0
|
|
20231123,172600,922596995,3590,3590,3590,3590,0
|
|
20231123,172500,922596995,3590,3590,3590,3590,0
|
|
20231123,172400,922596995,3590,3590,3590,3590,0
|
|
20231123,172300,922596995,3590,3590,3590,3590,0
|
|
20231123,172200,922596995,3590,3590,3590,3590,0
|
|
20231123,172100,922596995,3590,3590,3590,3590,0
|
|
20231123,172000,922596995,3590,3590,3590,3590,0
|
|
20231123,171900,922596995,3590,3590,3590,3590,0
|
|
20231123,171800,922596995,3590,3590,3590,3590,0
|
|
20231123,171700,922596995,3590,3590,3590,3590,0
|
|
20231123,171600,922596995,3590,3590,3590,3590,0
|
|
20231123,171500,922596995,3590,3590,3590,3590,0
|
|
20231123,171400,922596995,3590,3590,3590,3590,0
|
|
20231123,171300,922596995,3590,3590,3590,3590,0
|
|
20231123,171200,922596995,3590,3590,3590,3590,0
|
|
20231123,171100,922596995,3590,3590,3590,3590,0
|
|
20231123,171000,922596995,3590,3590,3590,3590,0
|
|
20231123,170900,922596995,3590,3590,3590,3590,0
|
|
20231123,170800,922596995,3590,3590,3590,3590,0
|
|
20231123,170700,922596995,3590,3590,3590,3590,0
|
|
20231123,170600,922596995,3590,3590,3590,3590,0
|
|
20231123,170500,922596995,3590,3590,3590,3590,0
|
|
20231123,170400,922596995,3590,3590,3590,3590,0
|
|
20231123,170300,922596995,3590,3590,3590,3590,0
|
|
20231123,170200,922596995,3590,3590,3590,3590,0
|
|
20231123,170100,922596995,3590,3590,3590,3590,5082
|
|
20231123,170000,922596995,3590,3590,3590,3590,0
|
|
20231123,165900,922596995,3590,3590,3590,3590,0
|
|
20231123,165800,922596995,3590,3590,3590,3590,0
|
|
20231123,165700,922596995,3590,3590,3590,3590,0
|
|
20231123,165600,922596995,3590,3590,3590,3590,0
|
|
20231123,165500,922596995,3590,3590,3590,3590,0
|
|
20231123,165400,922596995,3590,3590,3590,3590,0
|
|
20231123,165300,922596995,3590,3590,3590,3590,0
|
|
20231123,165200,922596995,3590,3590,3590,3590,0
|
|
20231123,165100,922596995,3590,3590,3590,3590,0
|
|
20231123,165000,922596995,3590,3590,3590,3590,0
|
|
20231123,164900,922596995,3590,3590,3590,3590,0
|
|
20231123,164800,922596995,3590,3590,3590,3590,0
|
|
20231123,164700,922596995,3590,3590,3590,3590,0
|
|
20231123,164600,922596995,3590,3590,3590,3590,0
|
|
20231123,164500,922596995,3590,3590,3590,3590,0
|
|
20231123,164400,922596995,3590,3590,3590,3590,0
|
|
20231123,164300,922596995,3590,3590,3590,3590,0
|
|
20231123,164200,922596995,3590,3590,3590,3590,0
|
|
20231123,164100,922596995,3590,3590,3590,3590,0
|
|
20231123,164000,922596995,3590,3590,3590,3590,0
|
|
20231123,163900,922596995,3590,3590,3590,3590,0
|
|
20231123,163800,922596995,3590,3590,3590,3590,0
|
|
20231123,163700,922596995,3590,3590,3590,3590,0
|
|
20231123,163600,922596995,3590,3590,3590,3590,0
|
|
20231123,163500,922596995,3590,3590,3590,3590,0
|
|
20231123,163400,922596995,3590,3590,3590,3590,0
|
|
20231123,163300,922596995,3590,3590,3590,3590,0
|
|
20231123,163200,922596995,3590,3590,3590,3590,0
|
|
20231123,163100,922596995,3590,3590,3590,3590,5082
|
|
20231123,163000,922596995,3590,3590,3590,3590,0
|
|
20231123,162900,922596995,3590,3590,3590,3590,0
|
|
20231123,162800,922596995,3590,3590,3590,3590,0
|
|
20231123,162700,922596995,3590,3590,3590,3590,0
|
|
20231123,162600,922596995,3590,3590,3590,3590,0
|
|
20231123,162500,922596995,3590,3590,3590,3590,0
|
|
20231123,162400,922596995,3590,3590,3590,3590,0
|
|
20231123,162300,922596995,3590,3590,3590,3590,0
|
|
20231123,162200,922596995,3590,3590,3590,3590,0
|
|
20231123,162100,922596995,3590,3590,3590,3590,0
|
|
20231123,162000,922596995,3590,3590,3590,3590,0
|
|
20231123,161900,922596995,3590,3590,3590,3590,0
|
|
20231123,161800,922596995,3590,3590,3590,3590,0
|
|
20231123,161700,922596995,3590,3590,3590,3590,0
|
|
20231123,161600,922596995,3590,3590,3590,3590,0
|
|
20231123,161500,922596995,3590,3590,3590,3590,0
|
|
20231123,161400,922596995,3590,3590,3590,3590,0
|
|
20231123,161300,922596995,3590,3590,3590,3590,0
|
|
20231123,161200,922596995,3590,3590,3590,3590,0
|
|
20231123,161100,922596995,3590,3590,3590,3590,0
|
|
20231123,161000,922596995,3590,3590,3590,3590,0
|
|
20231123,160900,922596995,3590,3590,3590,3590,0
|
|
20231123,160800,922596995,3590,3590,3590,3590,0
|
|
20231123,160700,922596995,3590,3590,3590,3590,0
|
|
20231123,160600,922596995,3590,3590,3590,3590,0
|
|
20231123,160500,922596995,3590,3590,3590,3590,0
|
|
20231123,160400,922596995,3590,3590,3590,3590,0
|
|
20231123,160300,922596995,3590,3590,3590,3590,0
|
|
20231123,160200,922596995,3590,3590,3590,3590,0
|
|
20231123,160100,922596995,3590,3590,3590,3590,5082
|
|
20231123,160000,922596995,3590,3590,3590,3590,0
|
|
20231123,155900,922596995,3590,3590,3590,3590,0
|
|
20231123,155800,922596995,3590,3590,3590,3590,0
|
|
20231123,155700,922596995,3590,3590,3590,3590,0
|
|
20231123,155600,922596995,3590,3590,3590,3590,0
|
|
20231123,155500,922596995,3590,3590,3590,3590,0
|
|
20231123,155400,922596995,3590,3590,3590,3590,0
|
|
20231123,155300,922596995,3590,3590,3590,3590,0
|
|
20231123,155200,922596995,3590,3590,3590,3590,0
|
|
20231123,155100,922596995,3590,3590,3590,3590,0
|
|
20231123,155000,922596995,3590,3590,3590,3590,0
|
|
20231123,154900,922596995,3590,3590,3590,3590,0
|
|
20231123,154800,922596995,3590,3590,3590,3590,0
|
|
20231123,154700,922596995,3590,3590,3590,3590,0
|
|
20231123,154600,922596995,3590,3590,3590,3590,0
|
|
20231123,154500,922596995,3590,3590,3590,3590,0
|
|
20231123,154400,922596995,3590,3590,3590,3590,0
|
|
20231123,154300,922596995,3590,3590,3590,3590,0
|
|
20231123,154200,922596995,3590,3590,3590,3590,0
|
|
20231123,154100,922596995,3590,3590,3590,3590,0
|
|
20231123,154000,922596995,3590,3590,3590,3590,0
|
|
20231123,153900,922596995,3590,3590,3590,3590,0
|
|
20231123,153800,922596995,3590,3590,3590,3590,0
|
|
20231123,153700,922596995,3590,3590,3590,3590,0
|
|
20231123,153600,922596995,3590,3590,3590,3590,0
|
|
20231123,153500,922596995,3590,3590,3590,3590,0
|
|
20231123,153400,922596995,3590,3590,3590,3590,0
|
|
20231123,153300,922596995,3590,3590,3590,3590,0
|
|
20231123,153200,922596995,3590,3590,3590,3590,0
|
|
20231123,153100,922596995,3590,3590,3590,3590,5082
|
|
20231123,153000,922596995,3590,3590,3590,3590,5082
|
|
20231123,152900,904352615,3580,3580,3580,3580,0
|
|
20231123,152800,904352615,3580,3580,3580,3580,0
|
|
20231123,152700,904352615,3580,3580,3580,3580,0
|
|
20231123,152600,904352615,3580,3580,3580,3580,0
|
|
20231123,152500,904352615,3580,3580,3580,3580,0
|
|
20231123,152400,904352615,3580,3580,3580,3580,0
|
|
20231123,152300,904352615,3580,3580,3580,3580,0
|
|
20231123,152200,904352615,3580,3580,3580,3580,0
|
|
20231123,152100,904352615,3580,3580,3580,3580,0
|
|
20231123,152000,904352615,3580,3580,3580,3580,0
|
|
20231123,151900,904352615,3580,3585,3585,3575,811
|
|
20231123,151800,901452990,3585,3575,3585,3575,1241
|
|
20231123,151700,897015755,3590,3580,3590,3580,498
|
|
20231123,151600,895232895,3590,3575,3590,3575,507
|
|
20231123,151500,893417825,3575,3580,3580,3575,283
|
|
20231123,151400,892405755,3590,3590,3590,3590,33
|
|
20231123,151300,892287285,3595,3595,3595,3595,0
|
|
20231123,151200,892287285,3595,3595,3595,3595,2
|
|
20231123,151100,892280095,3580,3580,3595,3580,349
|
|
20231123,151000,891030645,3575,3580,3580,3575,424
|
|
20231123,150900,889514735,3575,3575,3580,3570,801
|
|
20231123,150800,886651765,3575,3570,3575,3570,1006
|
|
20231123,150700,883060315,3570,3575,3575,3570,249
|
|
20231123,150600,882171315,3575,3575,3575,3575,30
|
|
20231123,150500,882064065,3575,3575,3575,3575,100
|
|
20231123,150400,881706565,3570,3575,3575,3570,624
|
|
20231123,150300,879475965,3565,3580,3580,3565,9666
|
|
20231123,150200,844998555,3575,3580,3580,3575,2091
|
|
20231123,150100,837523185,3580,3580,3580,3580,2923
|
|
20231123,150000,827058845,3580,3585,3585,3580,4284
|
|
20231123,145900,811720990,3585,3585,3585,3585,290
|
|
20231123,145800,810681340,3585,3580,3585,3580,138
|
|
20231123,145700,810187295,3585,3585,3585,3585,6
|
|
20231123,145600,810165785,3585,3585,3585,3585,199
|
|
20231123,145500,809452370,3585,3585,3585,3585,45
|
|
20231123,145400,809291045,3585,3585,3585,3585,809
|
|
20231123,145300,806390780,3585,3585,3585,3580,993
|
|
20231123,145200,802833360,3590,3590,3590,3590,382
|
|
20231123,145100,801461980,3595,3590,3595,3590,14
|
|
20231123,145000,801411700,3585,3595,3595,3585,503
|
|
20231123,144900,799607920,3590,3585,3590,3585,870
|
|
20231123,144800,796486965,3590,3585,3590,3585,25
|
|
20231123,144700,796397335,3590,3585,3590,3585,1796
|
|
20231123,144600,789958670,3585,3580,3585,3580,3823
|
|
20231123,144500,776266710,3580,3585,3585,3580,530
|
|
20231123,144400,774368305,3585,3585,3590,3585,12800
|
|
20231123,144300,728475300,3585,3590,3590,3585,645
|
|
20231123,144200,726162965,3590,3590,3590,3590,1500
|
|
20231123,144100,720777965,3590,3590,3590,3590,64
|
|
20231123,144000,720548205,3585,3590,3590,3585,2611
|
|
20231123,143900,711187215,3590,3585,3590,3585,5
|
|
20231123,143800,711169275,3585,3590,3590,3585,7735
|
|
20231123,143700,683414945,3595,3590,3595,3590,205
|
|
20231123,143600,682678975,3590,3590,3590,3590,141
|
|
20231123,143500,682172785,3590,3595,3595,3590,11
|
|
20231123,143400,682133245,3595,3595,3595,3595,17
|
|
20231123,143300,682072130,3590,3590,3590,3590,1495
|
|
20231123,143200,676705080,3595,3590,3595,3590,2354
|
|
20231123,143100,668254075,3590,3595,3595,3590,12
|
|
20231123,143000,668210940,3595,3595,3595,3595,12
|
|
20231123,142900,668167800,3595,3595,3595,3595,10
|
|
20231123,142800,668131850,3595,3595,3595,3595,10
|
|
20231123,142700,668095900,3595,3595,3595,3595,247
|
|
20231123,142600,667207935,3600,3600,3600,3600,4
|
|
20231123,142500,667193535,3590,3590,3590,3590,107
|
|
20231123,142400,666809405,3595,3590,3595,3590,4763
|
|
20231123,142300,649705215,3590,3595,3595,3590,578
|
|
20231123,142200,647628695,3595,3600,3600,3590,961
|
|
20231123,142100,644175630,3595,3600,3600,3595,5628
|
|
20231123,142000,623942465,3600,3605,3605,3600,1101
|
|
20231123,141900,619978855,3600,3600,3600,3600,7
|
|
20231123,141800,619953655,3600,3600,3600,3600,0
|
|
20231123,141700,619953655,3600,3600,3600,3600,0
|
|
20231123,141600,619953655,3600,3600,3600,3600,4430
|
|
20231123,141500,604005655,3600,3600,3600,3600,0
|
|
20231123,141400,604005655,3600,3600,3600,3600,0
|
|
20231123,141300,604005655,3600,3600,3600,3600,0
|
|
20231123,141200,604005655,3600,3600,3600,3600,1349
|
|
20231123,141100,599149255,3600,3600,3600,3600,2
|
|
20231123,141000,599142055,3605,3605,3605,3605,0
|
|
20231123,140900,599142055,3605,3610,3610,3605,28
|
|
20231123,140800,599041110,3605,3605,3605,3605,502
|
|
20231123,140700,597231400,3610,3610,3610,3610,8
|
|
20231123,140600,597202520,3600,3600,3600,3600,218
|
|
20231123,140500,596417720,3600,3605,3605,3600,57
|
|
20231123,140400,596212395,3605,3605,3605,3605,130
|
|
20231123,140300,595743745,3605,3605,3605,3605,0
|
|
20231123,140200,595743745,3605,3605,3605,3605,23
|
|
20231123,140100,595660830,3605,3605,3605,3605,300
|
|
20231123,140000,594579330,3600,3600,3600,3600,0
|
|
20231123,135900,594579330,3600,3600,3600,3600,6
|
|
20231123,135800,594557730,3600,3600,3600,3600,512
|
|
20231123,135700,592714530,3600,3600,3600,3600,500
|
|
20231123,135600,590914530,3600,3600,3600,3600,5
|
|
20231123,135500,590896530,3600,3600,3600,3600,2322
|
|
20231123,135400,582537330,3605,3605,3605,3605,0
|
|
20231123,135300,582537330,3605,3605,3605,3605,0
|
|
20231123,135200,582537330,3605,3605,3605,3605,822
|
|
20231123,135100,579574020,3605,3605,3605,3605,1109
|
|
20231123,135000,575576075,3605,3605,3605,3605,11
|
|
20231123,134900,575536420,3610,3610,3610,3610,20
|
|
20231123,134800,575464220,3610,3610,3610,3605,1955
|
|
20231123,134700,568408890,3610,3610,3610,3610,1
|
|
20231123,134600,568405280,3605,3605,3605,3605,632
|
|
20231123,134500,566126920,3605,3605,3605,3605,2444
|
|
20231123,134400,557316300,3605,3600,3605,3600,1309
|
|
20231123,134300,552603895,3600,3600,3600,3600,649
|
|
20231123,134200,550267495,3600,3600,3600,3600,3
|
|
20231123,134100,550256695,3600,3600,3600,3600,331
|
|
20231123,134000,549065095,3600,3600,3600,3600,543
|
|
20231123,133900,547110295,3600,3600,3600,3595,585
|
|
20231123,133800,545005295,3595,3595,3595,3595,0
|
|
20231123,133700,545005295,3595,3595,3595,3595,1
|
|
20231123,133600,545001700,3595,3595,3595,3595,2
|
|
20231123,133500,544994510,3600,3600,3600,3600,11
|
|
20231123,133400,544954910,3600,3600,3600,3600,1
|
|
20231123,133300,544951310,3600,3595,3600,3595,3302
|
|
20231123,133200,533080610,3595,3595,3595,3595,1180
|
|
20231123,133100,528838510,3595,3595,3595,3595,1200
|
|
20231123,133000,524524510,3595,3595,3595,3595,967
|
|
20231123,132900,521048145,3600,3600,3600,3600,1
|
|
20231123,132800,521044545,3600,3600,3600,3600,9
|
|
20231123,132700,521012145,3595,3600,3600,3595,21674
|
|
20231123,132600,442996540,3605,3605,3605,3605,9864
|
|
20231123,132500,407436820,3605,3605,3605,3605,50
|
|
20231123,132400,407256570,3605,3610,3610,3605,293
|
|
20231123,132300,406199805,3610,3610,3610,3610,0
|
|
20231123,132200,406199805,3610,3610,3610,3610,13
|
|
20231123,132100,406152875,3610,3605,3610,3605,737
|
|
20231123,132000,403495505,3605,3605,3605,3605,0
|
|
20231123,131900,403495505,3605,3605,3605,3605,0
|
|
20231123,131800,403495505,3605,3605,3605,3605,672
|
|
20231123,131700,401072945,3610,3610,3610,3610,2
|
|
20231123,131600,401065725,3605,3610,3610,3605,110
|
|
20231123,131500,400669065,3610,3610,3610,3610,104
|
|
20231123,131400,400293625,3605,3605,3605,3605,4000
|
|
20231123,131300,385873625,3605,3605,3605,3605,3
|
|
20231123,131200,385862810,3605,3605,3605,3605,11
|
|
20231123,131100,385823155,3610,3610,3610,3610,115
|
|
20231123,131000,385408005,3615,3615,3615,3615,0
|
|
20231123,130900,385408005,3615,3615,3615,3615,0
|
|
20231123,130800,385408005,3615,3615,3615,3615,0
|
|
20231123,130700,385408005,3615,3615,3615,3615,0
|
|
20231123,130600,385408005,3615,3615,3615,3615,102
|
|
20231123,130500,385039275,3605,3610,3610,3605,803
|
|
20231123,130400,382141945,3610,3610,3610,3610,798
|
|
20231123,130300,379261165,3610,3610,3610,3610,1427
|
|
20231123,130200,374109695,3610,3610,3610,3610,165
|
|
20231123,130100,373514045,3615,3615,3615,3615,0
|
|
20231123,130000,373514045,3615,3610,3615,3610,590
|
|
20231123,125900,371384095,3615,3615,3615,3610,42
|
|
20231123,125800,371232270,3610,3610,3610,3610,217
|
|
20231123,125700,370448900,3610,3610,3610,3610,3
|
|
20231123,125600,370438070,3610,3610,3610,3605,3437
|
|
20231123,125500,358046285,3610,3610,3610,3610,1000
|
|
20231123,125400,354436285,3610,3610,3610,3610,40
|
|
20231123,125300,354291885,3610,3610,3610,3610,0
|
|
20231123,125200,354291885,3610,3610,3610,3610,175
|
|
20231123,125100,353660135,3610,3605,3610,3605,13
|
|
20231123,125000,353613255,3605,3605,3605,3605,1028
|
|
20231123,124900,349907315,3610,3610,3610,3610,10
|
|
20231123,124800,349871215,3610,3610,3610,3610,3
|
|
20231123,124700,349860385,3610,3610,3610,3610,163
|
|
20231123,124600,349271955,3610,3610,3610,3610,27
|
|
20231123,124500,349174485,3610,3610,3610,3610,11
|
|
20231123,124400,349134775,3610,3610,3610,3610,28
|
|
20231123,124300,349033695,3610,3610,3610,3610,99
|
|
20231123,124200,348676305,3610,3610,3610,3610,15
|
|
20231123,124100,348622155,3610,3610,3610,3610,1
|
|
20231123,124000,348618545,3610,3610,3610,3610,616
|
|
20231123,123900,346394785,3610,3610,3610,3610,150
|
|
20231123,123800,345853285,3610,3610,3610,3610,103
|
|
20231123,123700,345481455,3610,3615,3615,3610,26084
|
|
20231123,123600,251235150,3615,3620,3620,3615,501
|
|
20231123,123500,249424030,3620,3620,3620,3620,0
|
|
20231123,123400,249424030,3620,3620,3620,3620,2
|
|
20231123,123300,249416790,3620,3620,3620,3620,0
|
|
20231123,123200,249416790,3620,3620,3620,3620,108
|
|
20231123,123100,249025830,3615,3615,3615,3615,0
|
|
20231123,123000,249025830,3615,3615,3615,3615,27
|
|
20231123,122900,248928225,3615,3615,3615,3615,0
|
|
20231123,122800,248928225,3615,3615,3615,3615,0
|
|
20231123,122700,248928225,3615,3615,3615,3615,539
|
|
20231123,122600,246979740,3625,3625,3625,3625,0
|
|
20231123,122500,246979740,3625,3620,3625,3620,180
|
|
20231123,122400,246327395,3615,3615,3615,3615,0
|
|
20231123,122300,246327395,3615,3615,3615,3615,4029
|
|
20231123,122200,231762560,3625,3625,3625,3625,0
|
|
20231123,122100,231762560,3625,3625,3625,3625,22
|
|
20231123,122000,231682810,3625,3620,3625,3620,457
|
|
20231123,121900,230028455,3615,3615,3615,3615,5
|
|
20231123,121800,230010380,3620,3620,3620,3620,15
|
|
20231123,121700,229956080,3620,3620,3620,3620,0
|
|
20231123,121600,229956080,3620,3620,3620,3620,0
|
|
20231123,121500,229956080,3620,3620,3620,3620,9
|
|
20231123,121400,229923500,3620,3620,3620,3620,4
|
|
20231123,121300,229909020,3615,3615,3615,3615,19
|
|
20231123,121200,229840335,3620,3620,3620,3620,0
|
|
20231123,121100,229840335,3620,3620,3620,3620,0
|
|
20231123,121000,229840335,3620,3620,3620,3620,1719
|
|
20231123,120900,223617555,3620,3620,3620,3620,9
|
|
20231123,120800,223584975,3615,3615,3615,3615,0
|
|
20231123,120700,223584975,3615,3615,3615,3615,0
|
|
20231123,120600,223584975,3615,3615,3615,3615,1
|
|
20231123,120500,223581360,3620,3620,3620,3620,332
|
|
20231123,120400,222379520,3625,3615,3625,3615,11
|
|
20231123,120300,222339725,3615,3615,3615,3615,12
|
|
20231123,120200,222296345,3620,3620,3620,3620,1384
|
|
20231123,120100,217286265,3625,3625,3625,3625,0
|
|
20231123,120000,217286265,3625,3620,3625,3620,17
|
|
20231123,115900,217224715,3620,3620,3620,3620,500
|
|
20231123,115800,215414715,3620,3620,3620,3620,0
|
|
20231123,115700,215414715,3620,3620,3620,3620,0
|
|
20231123,115600,215414715,3620,3620,3620,3620,1252
|
|
20231123,115500,210882475,3620,3620,3620,3620,0
|
|
20231123,115400,210882475,3620,3620,3620,3620,0
|
|
20231123,115300,210882475,3620,3620,3620,3620,1
|
|
20231123,115200,210878855,3620,3620,3620,3620,1834
|
|
20231123,115100,204239775,3620,3620,3620,3620,897
|
|
20231123,115000,200992635,3625,3620,3625,3620,102
|
|
20231123,114900,200623390,3620,3620,3620,3620,240
|
|
20231123,114800,199754590,3625,3620,3625,3620,583
|
|
20231123,114700,197643920,3620,3620,3620,3620,400
|
|
20231123,114600,196195920,3620,3620,3620,3620,4
|
|
20231123,114500,196181440,3625,3625,3625,3625,0
|
|
20231123,114400,196181440,3625,3625,3625,3625,120
|
|
20231123,114300,195746440,3620,3620,3620,3620,1060
|
|
20231123,114200,191909240,3620,3620,3620,3620,20
|
|
20231123,114100,191836840,3625,3625,3625,3625,0
|
|
20231123,114000,191836840,3625,3625,3625,3625,0
|
|
20231123,113900,191836840,3625,3625,3625,3625,0
|
|
20231123,113800,191836840,3625,3625,3625,3625,0
|
|
20231123,113700,191836840,3625,3625,3625,3625,2
|
|
20231123,113600,191829590,3620,3620,3620,3620,41
|
|
20231123,113500,191681170,3625,3625,3625,3625,12
|
|
20231123,113400,191637670,3620,3620,3620,3620,301
|
|
20231123,113300,190548050,3620,3625,3625,3620,600
|
|
20231123,113200,188373550,3625,3625,3625,3625,1
|
|
20231123,113100,188369925,3625,3625,3625,3625,0
|
|
20231123,113000,188369925,3625,3625,3625,3625,5
|
|
20231123,112900,188351800,3625,3625,3625,3625,0
|
|
20231123,112800,188351800,3625,3625,3625,3625,1
|
|
20231123,112700,188348175,3625,3625,3625,3625,17
|
|
20231123,112600,188286550,3625,3625,3625,3625,2
|
|
20231123,112500,188279300,3625,3620,3625,3620,105
|
|
20231123,112400,187899190,3620,3620,3620,3620,150
|
|
20231123,112300,187356190,3620,3620,3620,3620,587
|
|
20231123,112200,185231250,3625,3625,3625,3625,0
|
|
20231123,112100,185231250,3625,3625,3625,3625,0
|
|
20231123,112000,185231250,3625,3625,3625,3625,1
|
|
20231123,111900,185227625,3620,3620,3620,3620,152
|
|
20231123,111800,184677385,3620,3625,3625,3620,21
|
|
20231123,111700,184601310,3625,3625,3625,3625,0
|
|
20231123,111600,184601310,3625,3625,3625,3625,2
|
|
20231123,111500,184594060,3620,3620,3620,3620,724
|
|
20231123,111400,181973180,3625,3625,3625,3625,277
|
|
20231123,111300,180969055,3620,3620,3620,3620,100
|
|
20231123,111200,180607055,3620,3620,3620,3620,300
|
|
20231123,111100,179521055,3620,3620,3620,3620,330
|
|
20231123,111000,178326455,3625,3625,3625,3625,20
|
|
20231123,110900,178253955,3625,3625,3625,3625,500
|
|
20231123,110800,176441455,3625,3625,3625,3625,102
|
|
20231123,110700,176071705,3620,3625,3625,3620,277
|
|
20231123,110600,175068960,3620,3620,3620,3620,114
|
|
20231123,110500,174656280,3625,3625,3625,3625,1
|
|
20231123,110400,174652655,3625,3620,3625,3620,784
|
|
20231123,110300,171814555,3625,3625,3625,3625,6
|
|
20231123,110200,171792805,3625,3625,3625,3625,3
|
|
20231123,110100,171781930,3630,3630,3630,3630,0
|
|
20231123,110000,171781930,3630,3630,3630,3630,0
|
|
20231123,105900,171781930,3630,3630,3630,3630,5
|
|
20231123,105800,171763780,3630,3625,3630,3625,1120
|
|
20231123,105700,167703775,3625,3625,3625,3625,576
|
|
20231123,105600,165615775,3630,3625,3630,3625,36
|
|
20231123,105500,165485150,3630,3630,3630,3630,1
|
|
20231123,105400,165481520,3630,3630,3630,3630,0
|
|
20231123,105300,165481520,3630,3630,3630,3630,16
|
|
20231123,105200,165423440,3630,3630,3630,3630,0
|
|
20231123,105100,165423440,3630,3625,3630,3625,57
|
|
20231123,105000,165216535,3630,3630,3630,3630,0
|
|
20231123,104900,165216535,3630,3630,3630,3630,264
|
|
20231123,104800,164258215,3630,3630,3630,3630,0
|
|
20231123,104700,164258215,3630,3625,3630,3625,56
|
|
20231123,104600,164055205,3630,3630,3630,3630,581
|
|
20231123,104500,161946175,3630,3630,3630,3630,0
|
|
20231123,104400,161946175,3630,3625,3630,3625,792
|
|
20231123,104300,159075005,3630,3625,3630,3625,31
|
|
20231123,104200,158962625,3630,3625,3630,3625,40
|
|
20231123,104100,158817620,3630,3630,3630,3630,21
|
|
20231123,104000,158741390,3630,3630,3630,3630,582
|
|
20231123,103900,156628730,3630,3630,3630,3630,100
|
|
20231123,103800,156265730,3630,3625,3630,3625,20
|
|
20231123,103700,156193135,3630,3630,3630,3630,250
|
|
20231123,103600,155285635,3630,3630,3630,3630,90
|
|
20231123,103500,154958935,3630,3630,3630,3630,299
|
|
20231123,103400,153873565,3630,3630,3630,3630,267
|
|
20231123,103300,152904355,3630,3630,3630,3630,34
|
|
20231123,103200,152780935,3630,3630,3630,3630,40
|
|
20231123,103100,152635735,3630,3630,3630,3630,212
|
|
20231123,103000,151866175,3630,3625,3630,3625,23
|
|
20231123,102900,151782795,3630,3630,3630,3630,110
|
|
20231123,102800,151383495,3625,3630,3630,3625,390
|
|
20231123,102700,149969740,3630,3625,3630,3625,461
|
|
20231123,102600,148298600,3630,3625,3630,3625,5
|
|
20231123,102500,148280470,3630,3630,3630,3630,1
|
|
20231123,102400,148276840,3630,3630,3630,3625,738
|
|
20231123,102300,145601580,3630,3630,3630,3630,3
|
|
20231123,102200,145590690,3625,3625,3625,3625,747
|
|
20231123,102100,142882815,3625,3625,3625,3625,19
|
|
20231123,102000,142813940,3625,3625,3625,3625,1
|
|
20231123,101900,142810315,3625,3630,3630,3625,276
|
|
20231123,101800,141809735,3625,3625,3625,3625,0
|
|
20231123,101700,141809735,3625,3625,3625,3625,0
|
|
20231123,101600,141809735,3625,3625,3625,3625,133
|
|
20231123,101500,141327610,3630,3630,3630,3630,201
|
|
20231123,101400,140597980,3625,3630,3630,3625,726
|
|
20231123,101300,137962640,3630,3630,3630,3630,124
|
|
20231123,101200,137512520,3630,3630,3630,3630,0
|
|
20231123,101100,137512520,3630,3630,3630,3630,2
|
|
20231123,101000,137505260,3625,3625,3630,3625,115
|
|
20231123,100900,137088375,3625,3625,3630,3625,292
|
|
20231123,100800,136029870,3625,3630,3630,3625,236
|
|
20231123,100700,135174250,3630,3630,3630,3630,2001
|
|
20231123,100600,127910620,3630,3625,3630,3625,31
|
|
20231123,100500,127798190,3625,3630,3630,3625,6
|
|
20231123,100400,127776415,3630,3630,3630,3630,24
|
|
20231123,100300,127689295,3630,3630,3630,3630,1
|
|
20231123,100200,127685665,3625,3625,3625,3625,438
|
|
20231123,100100,126097915,3625,3625,3625,3625,202
|
|
20231123,100000,125365665,3625,3625,3625,3625,25
|
|
20231123,095900,125275040,3625,3625,3625,3625,880
|
|
20231123,095800,122085040,3625,3625,3625,3625,23
|
|
20231123,095700,122001665,3620,3615,3620,3615,2323
|
|
20231123,095600,113592830,3610,3610,3610,3610,0
|
|
20231123,095500,113592830,3610,3610,3610,3610,2
|
|
20231123,095400,113585610,3620,3615,3620,3610,1075
|
|
20231123,095300,109694575,3610,3615,3615,3610,321
|
|
20231123,095200,108535545,3615,3615,3615,3615,0
|
|
20231123,095100,108535545,3615,3610,3620,3610,620
|
|
20231123,095000,106297290,3610,3620,3620,3610,116
|
|
20231123,094900,105877940,3615,3615,3615,3615,3812
|
|
20231123,094800,92097560,3620,3615,3620,3615,16
|
|
20231123,094700,92039715,3615,3615,3615,3615,19
|
|
20231123,094600,91971030,3620,3620,3620,3615,255
|
|
20231123,094500,91048025,3620,3620,3620,3620,22
|
|
20231123,094400,90968385,3620,3620,3620,3620,0
|
|
20231123,094300,90968385,3620,3615,3620,3615,173
|
|
20231123,094200,90342975,3615,3615,3615,3615,53
|
|
20231123,094100,90151380,3620,3620,3620,3620,2
|
|
20231123,094000,90144140,3615,3615,3615,3615,0
|
|
20231123,093900,90144140,3615,3615,3615,3615,803
|
|
20231123,093800,87241295,3615,3615,3615,3615,32
|
|
20231123,093700,87125615,3615,3610,3615,3610,548
|
|
20231123,093600,85147245,3615,3615,3615,3615,954
|
|
20231123,093500,81698535,3615,3615,3615,3615,1051
|
|
20231123,093400,77899170,3620,3620,3620,3620,12
|
|
20231123,093300,77855730,3620,3615,3620,3615,733
|
|
20231123,093200,75205910,3615,3620,3620,3615,141
|
|
20231123,093100,74696185,3620,3620,3620,3620,412
|
|
20231123,093000,73204745,3620,3615,3620,3615,436
|
|
20231123,092900,71628520,3615,3615,3615,3615,4
|
|
20231123,092800,71614060,3620,3620,3620,3620,0
|
|
20231123,092700,71614060,3620,3620,3620,3620,17
|
|
20231123,092600,71552520,3615,3615,3620,3615,665
|
|
20231123,092500,69148045,3615,3615,3615,3615,973
|
|
20231123,092400,65630650,3615,3620,3620,3615,634
|
|
20231123,092300,63338240,3620,3620,3620,3620,2
|
|
20231123,092200,63331000,3615,3620,3620,3615,273
|
|
20231123,092100,62344085,3620,3620,3620,3620,2756
|
|
20231123,092000,52367365,3620,3625,3625,3620,552
|
|
20231123,091900,50368925,3630,3630,3630,3630,2001
|
|
20231123,091800,43105295,3620,3630,3630,3620,231
|
|
20231123,091700,42269065,3630,3620,3630,3620,239
|
|
20231123,091600,41402835,3620,3620,3620,3620,166
|
|
20231123,091500,40801915,3630,3630,3630,3630,146
|
|
20231123,091400,40271935,3630,3630,3630,3630,50
|
|
20231123,091300,40090435,3630,3625,3630,3625,169
|
|
20231123,091200,39477690,3625,3625,3625,3625,6
|
|
20231123,091100,39455940,3625,3630,3630,3625,570
|
|
20231123,091000,37389340,3620,3625,3630,3620,2104
|
|
20231123,090900,29772190,3625,3630,3630,3625,143
|
|
20231123,090800,29253400,3630,3625,3630,3620,1594
|
|
20231123,090700,23475420,3625,3615,3625,3610,502
|
|
20231123,090600,21661760,3620,3620,3620,3620,365
|
|
20231123,090500,20340460,3610,3615,3620,3610,1348
|
|
20231123,090400,15470510,3620,3615,3620,3615,381
|
|
20231123,090300,14092895,3620,3630,3630,3620,1768
|
|
20231123,090200,7690880,3630,3625,3630,3620,217
|
|
20231123,090100,6904210,3625,3625,3630,3625,146
|
|
20231123,090000,6374820,3620,3620,3620,3620,1761
|