578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,183500,276154905,4205,4205,4205,4205,1662
|
|
20231123,183400,276154905,4205,4205,4205,4205,0
|
|
20231123,183300,276154905,4205,4205,4205,4205,0
|
|
20231123,183200,276154905,4205,4205,4205,4205,0
|
|
20231123,183100,276154905,4205,4205,4205,4205,0
|
|
20231123,183000,276154905,4205,4205,4205,4205,0
|
|
20231123,182900,276154905,4205,4205,4205,4205,0
|
|
20231123,182800,276154905,4205,4205,4205,4205,0
|
|
20231123,182700,276154905,4205,4205,4205,4205,0
|
|
20231123,182600,276154905,4205,4205,4205,4205,0
|
|
20231123,182500,276154905,4205,4205,4205,4205,0
|
|
20231123,182400,276154905,4205,4205,4205,4205,0
|
|
20231123,182300,276154905,4205,4205,4205,4205,0
|
|
20231123,182200,276154905,4205,4205,4205,4205,0
|
|
20231123,182100,276154905,4205,4205,4205,4205,0
|
|
20231123,182000,276154905,4205,4205,4205,4205,0
|
|
20231123,181900,276154905,4205,4205,4205,4205,0
|
|
20231123,181800,276154905,4205,4205,4205,4205,0
|
|
20231123,181700,276154905,4205,4205,4205,4205,0
|
|
20231123,181600,276154905,4205,4205,4205,4205,0
|
|
20231123,181500,276154905,4205,4205,4205,4205,0
|
|
20231123,181400,276154905,4205,4205,4205,4205,0
|
|
20231123,181300,276154905,4205,4205,4205,4205,0
|
|
20231123,181200,276154905,4205,4205,4205,4205,0
|
|
20231123,181100,276154905,4205,4205,4205,4205,0
|
|
20231123,181000,276154905,4205,4205,4205,4205,0
|
|
20231123,180900,276154905,4205,4205,4205,4205,0
|
|
20231123,180800,276154905,4205,4205,4205,4205,0
|
|
20231123,180700,276154905,4205,4205,4205,4205,0
|
|
20231123,180600,276154905,4205,4205,4205,4205,0
|
|
20231123,180500,276154905,4205,4205,4205,4205,1662
|
|
20231123,180400,276154905,4205,4205,4205,4205,0
|
|
20231123,180300,276154905,4205,4205,4205,4205,0
|
|
20231123,180200,276154905,4205,4205,4205,4205,0
|
|
20231123,180100,276154905,4205,4205,4205,4205,0
|
|
20231123,180000,276154905,4205,4205,4205,4205,0
|
|
20231123,175900,276154905,4205,4205,4205,4205,0
|
|
20231123,175800,276154905,4205,4205,4205,4205,0
|
|
20231123,175700,276154905,4205,4205,4205,4205,0
|
|
20231123,175600,276154905,4205,4205,4205,4205,0
|
|
20231123,175500,276154905,4205,4205,4205,4205,0
|
|
20231123,175400,276154905,4205,4205,4205,4205,0
|
|
20231123,175300,276154905,4205,4205,4205,4205,0
|
|
20231123,175200,276154905,4205,4205,4205,4205,0
|
|
20231123,175100,276154905,4205,4205,4205,4205,0
|
|
20231123,175000,276154905,4205,4205,4205,4205,0
|
|
20231123,174900,276154905,4205,4205,4205,4205,0
|
|
20231123,174800,276154905,4205,4205,4205,4205,0
|
|
20231123,174700,276154905,4205,4205,4205,4205,0
|
|
20231123,174600,276154905,4205,4205,4205,4205,0
|
|
20231123,174500,276154905,4205,4205,4205,4205,0
|
|
20231123,174400,276154905,4205,4205,4205,4205,0
|
|
20231123,174300,276154905,4205,4205,4205,4205,0
|
|
20231123,174200,276154905,4205,4205,4205,4205,0
|
|
20231123,174100,276154905,4205,4205,4205,4205,0
|
|
20231123,174000,276154905,4205,4205,4205,4205,0
|
|
20231123,173900,276154905,4205,4205,4205,4205,0
|
|
20231123,173800,276154905,4205,4205,4205,4205,0
|
|
20231123,173700,276154905,4205,4205,4205,4205,0
|
|
20231123,173600,276154905,4205,4205,4205,4205,0
|
|
20231123,173500,276154905,4205,4205,4205,4205,1662
|
|
20231123,173400,276154905,4205,4205,4205,4205,0
|
|
20231123,173300,276154905,4205,4205,4205,4205,0
|
|
20231123,173200,276154905,4205,4205,4205,4205,0
|
|
20231123,173100,276154905,4205,4205,4205,4205,0
|
|
20231123,173000,276154905,4205,4205,4205,4205,0
|
|
20231123,172900,276154905,4205,4205,4205,4205,0
|
|
20231123,172800,276154905,4205,4205,4205,4205,0
|
|
20231123,172700,276154905,4205,4205,4205,4205,0
|
|
20231123,172600,276154905,4205,4205,4205,4205,0
|
|
20231123,172500,276154905,4205,4205,4205,4205,0
|
|
20231123,172400,276154905,4205,4205,4205,4205,0
|
|
20231123,172300,276154905,4205,4205,4205,4205,0
|
|
20231123,172200,276154905,4205,4205,4205,4205,0
|
|
20231123,172100,276154905,4205,4205,4205,4205,0
|
|
20231123,172000,276154905,4205,4205,4205,4205,0
|
|
20231123,171900,276154905,4205,4205,4205,4205,0
|
|
20231123,171800,276154905,4205,4205,4205,4205,0
|
|
20231123,171700,276154905,4205,4205,4205,4205,0
|
|
20231123,171600,276154905,4205,4205,4205,4205,0
|
|
20231123,171500,276154905,4205,4205,4205,4205,0
|
|
20231123,171400,276154905,4205,4205,4205,4205,0
|
|
20231123,171300,276154905,4205,4205,4205,4205,0
|
|
20231123,171200,276154905,4205,4205,4205,4205,0
|
|
20231123,171100,276154905,4205,4205,4205,4205,0
|
|
20231123,171000,276154905,4205,4205,4205,4205,0
|
|
20231123,170900,276154905,4205,4205,4205,4205,0
|
|
20231123,170800,276154905,4205,4205,4205,4205,0
|
|
20231123,170700,276154905,4205,4205,4205,4205,0
|
|
20231123,170600,276154905,4205,4205,4205,4205,0
|
|
20231123,170500,276154905,4205,4205,4205,4205,1662
|
|
20231123,170400,276154905,4205,4205,4205,4205,0
|
|
20231123,170300,276154905,4205,4205,4205,4205,0
|
|
20231123,170200,276154905,4205,4205,4205,4205,0
|
|
20231123,170100,276154905,4205,4205,4205,4205,0
|
|
20231123,170000,276154905,4205,4205,4205,4205,0
|
|
20231123,165900,276154905,4205,4205,4205,4205,0
|
|
20231123,165800,276154905,4205,4205,4205,4205,0
|
|
20231123,165700,276154905,4205,4205,4205,4205,0
|
|
20231123,165600,276154905,4205,4205,4205,4205,0
|
|
20231123,165500,276154905,4205,4205,4205,4205,0
|
|
20231123,165400,276154905,4205,4205,4205,4205,0
|
|
20231123,165300,276154905,4205,4205,4205,4205,0
|
|
20231123,165200,276154905,4205,4205,4205,4205,0
|
|
20231123,165100,276154905,4205,4205,4205,4205,0
|
|
20231123,165000,276154905,4205,4205,4205,4205,0
|
|
20231123,164900,276154905,4205,4205,4205,4205,0
|
|
20231123,164800,276154905,4205,4205,4205,4205,0
|
|
20231123,164700,276154905,4205,4205,4205,4205,0
|
|
20231123,164600,276154905,4205,4205,4205,4205,0
|
|
20231123,164500,276154905,4205,4205,4205,4205,0
|
|
20231123,164400,276154905,4205,4205,4205,4205,0
|
|
20231123,164300,276154905,4205,4205,4205,4205,0
|
|
20231123,164200,276154905,4205,4205,4205,4205,0
|
|
20231123,164100,276154905,4205,4205,4205,4205,0
|
|
20231123,164000,276154905,4205,4205,4205,4205,0
|
|
20231123,163900,276154905,4205,4205,4205,4205,0
|
|
20231123,163800,276154905,4205,4205,4205,4205,0
|
|
20231123,163700,276154905,4205,4205,4205,4205,0
|
|
20231123,163600,276154905,4205,4205,4205,4205,0
|
|
20231123,163500,276154905,4205,4205,4205,4205,1662
|
|
20231123,163400,276154905,4205,4205,4205,4205,0
|
|
20231123,163300,276154905,4205,4205,4205,4205,0
|
|
20231123,163200,276154905,4205,4205,4205,4205,0
|
|
20231123,163100,276154905,4205,4205,4205,4205,0
|
|
20231123,163000,276154905,4205,4205,4205,4205,0
|
|
20231123,162900,276154905,4205,4205,4205,4205,0
|
|
20231123,162800,276154905,4205,4205,4205,4205,0
|
|
20231123,162700,276154905,4205,4205,4205,4205,0
|
|
20231123,162600,276154905,4205,4205,4205,4205,0
|
|
20231123,162500,276154905,4205,4205,4205,4205,0
|
|
20231123,162400,276154905,4205,4205,4205,4205,0
|
|
20231123,162300,276154905,4205,4205,4205,4205,0
|
|
20231123,162200,276154905,4205,4205,4205,4205,0
|
|
20231123,162100,276154905,4205,4205,4205,4205,0
|
|
20231123,162000,276154905,4205,4205,4205,4205,0
|
|
20231123,161900,276154905,4205,4205,4205,4205,0
|
|
20231123,161800,276154905,4205,4205,4205,4205,0
|
|
20231123,161700,276154905,4205,4205,4205,4205,0
|
|
20231123,161600,276154905,4205,4205,4205,4205,0
|
|
20231123,161500,276154905,4205,4205,4205,4205,0
|
|
20231123,161400,276154905,4205,4205,4205,4205,0
|
|
20231123,161300,276154905,4205,4205,4205,4205,0
|
|
20231123,161200,276154905,4205,4205,4205,4205,0
|
|
20231123,161100,276154905,4205,4205,4205,4205,0
|
|
20231123,161000,276154905,4205,4205,4205,4205,0
|
|
20231123,160900,276154905,4205,4205,4205,4205,0
|
|
20231123,160800,276154905,4205,4205,4205,4205,0
|
|
20231123,160700,276154905,4205,4205,4205,4205,0
|
|
20231123,160600,276154905,4205,4205,4205,4205,0
|
|
20231123,160500,276154905,4205,4205,4205,4205,1662
|
|
20231123,160400,276154905,4205,4205,4205,4205,0
|
|
20231123,160300,276154905,4205,4205,4205,4205,0
|
|
20231123,160200,276154905,4205,4205,4205,4205,0
|
|
20231123,160100,276154905,4205,4205,4205,4205,0
|
|
20231123,160000,276154905,4205,4205,4205,4205,0
|
|
20231123,155900,276154905,4205,4205,4205,4205,0
|
|
20231123,155800,276154905,4205,4205,4205,4205,0
|
|
20231123,155700,276154905,4205,4205,4205,4205,0
|
|
20231123,155600,276154905,4205,4205,4205,4205,0
|
|
20231123,155500,276154905,4205,4205,4205,4205,0
|
|
20231123,155400,276154905,4205,4205,4205,4205,0
|
|
20231123,155300,276154905,4205,4205,4205,4205,0
|
|
20231123,155200,276154905,4205,4205,4205,4205,0
|
|
20231123,155100,276154905,4205,4205,4205,4205,0
|
|
20231123,155000,276154905,4205,4205,4205,4205,0
|
|
20231123,154900,276154905,4205,4205,4205,4205,0
|
|
20231123,154800,276154905,4205,4205,4205,4205,0
|
|
20231123,154700,276154905,4205,4205,4205,4205,0
|
|
20231123,154600,276154905,4205,4205,4205,4205,0
|
|
20231123,154500,276154905,4205,4205,4205,4205,0
|
|
20231123,154400,276154905,4205,4205,4205,4205,0
|
|
20231123,154300,276154905,4205,4205,4205,4205,0
|
|
20231123,154200,276154905,4205,4205,4205,4205,0
|
|
20231123,154100,276154905,4205,4205,4205,4205,0
|
|
20231123,154000,276154905,4205,4205,4205,4205,0
|
|
20231123,153900,276154905,4205,4205,4205,4205,0
|
|
20231123,153800,276154905,4205,4205,4205,4205,0
|
|
20231123,153700,276154905,4205,4205,4205,4205,0
|
|
20231123,153600,276154905,4205,4205,4205,4205,0
|
|
20231123,153500,276154905,4205,4205,4205,4205,1662
|
|
20231123,153400,276154905,4205,4205,4205,4205,0
|
|
20231123,153300,276154905,4205,4205,4205,4205,0
|
|
20231123,153200,276154905,4205,4205,4205,4205,0
|
|
20231123,153100,276154905,4205,4205,4205,4205,0
|
|
20231123,153000,276154905,4205,4205,4205,4205,1662
|
|
20231123,152900,269166195,4205,4205,4205,4205,0
|
|
20231123,152800,269166195,4205,4205,4205,4205,0
|
|
20231123,152700,269166195,4205,4205,4205,4205,0
|
|
20231123,152600,269166195,4205,4205,4205,4205,0
|
|
20231123,152500,269166195,4205,4205,4205,4205,0
|
|
20231123,152400,269166195,4205,4205,4205,4205,0
|
|
20231123,152300,269166195,4205,4205,4205,4205,0
|
|
20231123,152200,269166195,4205,4205,4205,4205,0
|
|
20231123,152100,269166195,4205,4205,4205,4205,0
|
|
20231123,152000,269166195,4205,4205,4205,4205,0
|
|
20231123,151900,269166195,4205,4175,4205,4135,610
|
|
20231123,151800,266609115,4175,4145,4175,4145,29
|
|
20231123,151700,266488070,4180,4180,4180,4180,0
|
|
20231123,151600,266488070,4180,4180,4180,4180,0
|
|
20231123,151500,266488070,4180,4180,4180,4180,0
|
|
20231123,151400,266488070,4180,4180,4180,4180,0
|
|
20231123,151300,266488070,4180,4165,4180,4140,170
|
|
20231123,151200,265778675,4150,4150,4150,4150,3
|
|
20231123,151100,265766225,4185,4185,4185,4185,0
|
|
20231123,151000,265766225,4185,4185,4185,4185,0
|
|
20231123,150900,265766225,4185,4165,4185,4165,56
|
|
20231123,150800,265532435,4180,4180,4180,4180,0
|
|
20231123,150700,265532435,4180,4160,4180,4150,122
|
|
20231123,150600,265023005,4185,4185,4185,4185,0
|
|
20231123,150500,265023005,4185,4185,4185,4185,6
|
|
20231123,150400,264997895,4165,4175,4190,4165,14
|
|
20231123,150300,264939490,4205,4160,4215,4160,111
|
|
20231123,150200,264474860,4165,4170,4215,4165,320
|
|
20231123,150100,263133420,4175,4175,4205,4165,308
|
|
20231123,150000,261842690,4180,4170,4220,4165,360
|
|
20231123,145900,260333955,4170,4125,4200,4120,2017
|
|
20231123,145800,251968300,4125,4100,4125,4100,317
|
|
20231123,145700,250663070,4100,4100,4100,4100,0
|
|
20231123,145600,250663070,4100,4100,4110,4100,4
|
|
20231123,145500,250646655,4115,4105,4115,4100,149
|
|
20231123,145400,250035695,4100,4105,4110,4100,9
|
|
20231123,145300,249998750,4100,4110,4110,4100,4
|
|
20231123,145200,249982330,4140,4100,4140,4100,288
|
|
20231123,145100,248793205,4100,4110,4110,4100,5
|
|
20231123,145000,248772685,4140,4140,4140,4140,0
|
|
20231123,144900,248772685,4140,4140,4140,4140,0
|
|
20231123,144800,248772685,4140,4140,4140,4140,0
|
|
20231123,144700,248772685,4140,4125,4150,4100,171
|
|
20231123,144600,248067445,4125,4100,4125,4100,2
|
|
20231123,144500,248059220,4130,4130,4130,4130,200
|
|
20231123,144400,247233220,4130,4125,4130,4120,36
|
|
20231123,144300,247084855,4115,4120,4120,4100,128
|
|
20231123,144200,246558190,4120,4120,4125,4100,1014
|
|
20231123,144100,242396625,4125,4130,4130,4125,300
|
|
20231123,144000,241158625,4130,4110,4130,4110,34
|
|
20231123,143900,241018835,4130,4115,4130,4110,133
|
|
20231123,143800,240471945,4115,4115,4115,4115,0
|
|
20231123,143700,240471945,4115,4115,4115,4115,1
|
|
20231123,143600,240467830,4110,4110,4110,4110,0
|
|
20231123,143500,240467830,4110,4115,4115,4110,863
|
|
20231123,143400,236920800,4120,4120,4120,4120,7
|
|
20231123,143300,236891960,4120,4120,4120,4120,1
|
|
20231123,143200,236887840,4115,4120,4120,4115,95
|
|
20231123,143100,236496530,4140,4140,4140,4140,0
|
|
20231123,143000,236496530,4140,4125,4140,4125,336
|
|
20231123,142900,235110515,4150,4150,4150,4150,0
|
|
20231123,142800,235110515,4150,4150,4150,4150,0
|
|
20231123,142700,235110515,4150,4150,4150,4150,0
|
|
20231123,142600,235110515,4150,4150,4150,4150,0
|
|
20231123,142500,235110515,4150,4150,4150,4150,0
|
|
20231123,142400,235110515,4150,4150,4150,4150,0
|
|
20231123,142300,235110515,4150,4150,4150,4150,0
|
|
20231123,142200,235110515,4150,4150,4150,4150,1
|
|
20231123,142100,235106365,4150,4130,4150,4125,988
|
|
20231123,142000,231025935,4150,4130,4150,4130,193
|
|
20231123,141900,230228425,4130,4130,4130,4130,0
|
|
20231123,141800,230228425,4130,4130,4130,4130,0
|
|
20231123,141700,230228425,4130,4135,4135,4130,1625
|
|
20231123,141600,223509130,4150,4150,4150,4150,1
|
|
20231123,141500,223504980,4135,4140,4165,4135,1268
|
|
20231123,141400,218255530,4145,4145,4145,4145,708
|
|
20231123,141300,215320870,4145,4145,4145,4145,0
|
|
20231123,141200,215320870,4145,4145,4145,4145,0
|
|
20231123,141100,215320870,4145,4145,4145,4145,10
|
|
20231123,141000,215279420,4145,4155,4155,4145,25
|
|
20231123,140900,215175755,4160,4170,4170,4160,7
|
|
20231123,140800,215146600,4175,4175,4175,4175,0
|
|
20231123,140700,215146600,4175,4175,4175,4175,2
|
|
20231123,140600,215138250,4205,4205,4205,4205,0
|
|
20231123,140500,215138250,4205,4185,4205,4150,150
|
|
20231123,140400,214509455,4210,4185,4220,4170,336
|
|
20231123,140300,213094940,4215,4165,4215,4165,500
|
|
20231123,140200,211000065,4175,4155,4175,4155,555
|
|
20231123,140100,208689865,4160,4160,4160,4160,0
|
|
20231123,140000,208689865,4160,4140,4160,4140,324
|
|
20231123,135900,207344085,4140,4150,4150,4140,1228
|
|
20231123,135800,202253865,4160,4160,4160,4160,0
|
|
20231123,135700,202253865,4160,4160,4160,4160,2
|
|
20231123,135600,202245545,4150,4150,4150,4150,0
|
|
20231123,135500,202245545,4150,4150,4150,4150,17
|
|
20231123,135400,202174995,4150,4150,4150,4150,0
|
|
20231123,135300,202174995,4150,4150,4150,4150,5
|
|
20231123,135200,202154245,4160,4160,4160,4160,5
|
|
20231123,135100,202133445,4160,4160,4160,4160,0
|
|
20231123,135000,202133445,4160,4160,4160,4160,0
|
|
20231123,134900,202133445,4160,4160,4160,4160,0
|
|
20231123,134800,202133445,4160,4160,4160,4160,0
|
|
20231123,134700,202133445,4160,4160,4160,4160,0
|
|
20231123,134600,202133445,4160,4160,4160,4160,0
|
|
20231123,134500,202133445,4160,4160,4160,4160,32
|
|
20231123,134400,202000325,4160,4150,4160,4150,397
|
|
20231123,134300,200351395,4145,4145,4145,4145,0
|
|
20231123,134200,200351395,4145,4145,4145,4145,0
|
|
20231123,134100,200351395,4145,4145,4145,4145,0
|
|
20231123,134000,200351395,4145,4145,4145,4145,4
|
|
20231123,133900,200334815,4145,4145,4145,4145,0
|
|
20231123,133800,200334815,4145,4145,4145,4145,80
|
|
20231123,133700,200003215,4145,4145,4145,4145,200
|
|
20231123,133600,199174215,4150,4150,4150,4150,70
|
|
20231123,133500,198883715,4145,4145,4145,4145,17
|
|
20231123,133400,198813250,4145,4145,4145,4145,0
|
|
20231123,133300,198813250,4145,4145,4145,4145,29
|
|
20231123,133200,198693045,4145,4145,4145,4145,0
|
|
20231123,133100,198693045,4145,4145,4145,4145,0
|
|
20231123,133000,198693045,4145,4145,4145,4145,4
|
|
20231123,132900,198676465,4145,4145,4145,4145,0
|
|
20231123,132800,198676465,4145,4145,4145,4145,0
|
|
20231123,132700,198676465,4145,4145,4145,4145,300
|
|
20231123,132600,197432965,4150,4150,4150,4150,0
|
|
20231123,132500,197432965,4150,4150,4150,4150,0
|
|
20231123,132400,197432965,4150,4150,4150,4150,0
|
|
20231123,132300,197432965,4150,4150,4150,4150,90
|
|
20231123,132200,197059465,4150,4150,4150,4150,0
|
|
20231123,132100,197059465,4150,4150,4150,4150,5
|
|
20231123,132000,197038715,4150,4150,4150,4150,0
|
|
20231123,131900,197038715,4150,4150,4150,4150,1
|
|
20231123,131800,197034565,4150,4150,4150,4150,0
|
|
20231123,131700,197034565,4150,4150,4150,4150,0
|
|
20231123,131600,197034565,4150,4150,4150,4150,1
|
|
20231123,131500,197030415,4145,4145,4145,4145,18
|
|
20231123,131400,196955805,4145,4145,4145,4145,50
|
|
20231123,131300,196748555,4145,4145,4145,4145,4
|
|
20231123,131200,196731975,4145,4145,4145,4145,85
|
|
20231123,131100,196379650,4150,4160,4160,4150,2636
|
|
20231123,131000,185430455,4160,4160,4160,4160,0
|
|
20231123,130900,185430455,4160,4160,4160,4160,0
|
|
20231123,130800,185430455,4160,4160,4160,4160,0
|
|
20231123,130700,185430455,4160,4160,4160,4160,1
|
|
20231123,130600,185426295,4160,4160,4160,4160,0
|
|
20231123,130500,185426295,4160,4160,4160,4160,0
|
|
20231123,130400,185426295,4160,4160,4160,4160,113
|
|
20231123,130300,184956215,4160,4165,4165,4160,1952
|
|
20231123,130200,176834710,4165,4165,4165,4165,0
|
|
20231123,130100,176834710,4165,4165,4165,4165,0
|
|
20231123,130000,176834710,4165,4165,4165,4165,5
|
|
20231123,125900,176813885,4165,4165,4165,4165,0
|
|
20231123,125800,176813885,4165,4165,4165,4165,0
|
|
20231123,125700,176813885,4165,4165,4165,4165,0
|
|
20231123,125600,176813885,4165,4165,4165,4165,0
|
|
20231123,125500,176813885,4165,4165,4165,4165,18
|
|
20231123,125400,176738915,4165,4165,4165,4165,0
|
|
20231123,125300,176738915,4165,4165,4165,4165,0
|
|
20231123,125200,176738915,4165,4165,4165,4165,0
|
|
20231123,125100,176738915,4165,4165,4165,4165,0
|
|
20231123,125000,176738915,4165,4170,4170,4165,25
|
|
20231123,124900,176634780,4165,4165,4165,4165,0
|
|
20231123,124800,176634780,4165,4165,4165,4165,0
|
|
20231123,124700,176634780,4165,4165,4165,4165,0
|
|
20231123,124600,176634780,4165,4165,4165,4165,0
|
|
20231123,124500,176634780,4165,4165,4165,4165,0
|
|
20231123,124400,176634780,4165,4165,4165,4165,0
|
|
20231123,124300,176634780,4165,4165,4165,4165,8
|
|
20231123,124200,176601460,4190,4185,4190,4185,715
|
|
20231123,124100,173607885,4190,4190,4190,4190,0
|
|
20231123,124000,173607885,4190,4190,4190,4190,0
|
|
20231123,123900,173607885,4190,4190,4190,4190,0
|
|
20231123,123800,173607885,4190,4190,4190,4190,1
|
|
20231123,123700,173603695,4195,4195,4195,4195,3
|
|
20231123,123600,173591110,4165,4165,4165,4165,0
|
|
20231123,123500,173591110,4165,4165,4165,4165,173
|
|
20231123,123400,172870565,4165,4165,4165,4165,0
|
|
20231123,123300,172870565,4165,4165,4165,4165,0
|
|
20231123,123200,172870565,4165,4165,4165,4165,0
|
|
20231123,123100,172870565,4165,4165,4165,4165,0
|
|
20231123,123000,172870565,4165,4165,4165,4165,4
|
|
20231123,122900,172853905,4165,4165,4165,4165,0
|
|
20231123,122800,172853905,4165,4170,4170,4165,9079
|
|
20231123,122700,135033300,4170,4170,4170,4170,0
|
|
20231123,122600,135033300,4170,4170,4170,4170,0
|
|
20231123,122500,135033300,4170,4170,4170,4170,0
|
|
20231123,122400,135033300,4170,4170,4170,4170,0
|
|
20231123,122300,135033300,4170,4170,4170,4170,4
|
|
20231123,122200,135016620,4200,4200,4200,4200,0
|
|
20231123,122100,135016620,4200,4200,4200,4200,0
|
|
20231123,122000,135016620,4200,4195,4200,4195,50
|
|
20231123,121900,134806625,4200,4180,4200,4180,50
|
|
20231123,121800,134596955,4170,4170,4170,4170,0
|
|
20231123,121700,134596955,4170,4170,4170,4170,0
|
|
20231123,121600,134596955,4170,4175,4175,4170,954
|
|
20231123,121500,130618270,4175,4175,4175,4175,18
|
|
20231123,121400,130543120,4175,4175,4175,4175,23
|
|
20231123,121300,130447095,4185,4175,4185,4175,24
|
|
20231123,121200,130346695,4185,4185,4185,4185,0
|
|
20231123,121100,130346695,4185,4185,4185,4185,0
|
|
20231123,121000,130346695,4185,4185,4185,4185,0
|
|
20231123,120900,130346695,4185,4185,4185,4185,0
|
|
20231123,120800,130346695,4185,4185,4185,4185,2
|
|
20231123,120700,130338325,4185,4185,4185,4185,0
|
|
20231123,120600,130338325,4185,4185,4185,4185,8
|
|
20231123,120500,130304845,4185,4185,4185,4185,0
|
|
20231123,120400,130304845,4185,4185,4185,4185,3
|
|
20231123,120300,130292290,4175,4175,4175,4175,5
|
|
20231123,120200,130271415,4185,4185,4185,4185,0
|
|
20231123,120100,130271415,4185,4185,4185,4185,0
|
|
20231123,120000,130271415,4185,4185,4185,4185,0
|
|
20231123,115900,130271415,4185,4185,4185,4185,3
|
|
20231123,115800,130258860,4185,4185,4185,4185,0
|
|
20231123,115700,130258860,4185,4185,4185,4185,0
|
|
20231123,115600,130258860,4185,4175,4185,4175,9
|
|
20231123,115500,130221245,4185,4170,4185,4170,22
|
|
20231123,115400,130129445,4170,4170,4170,4170,0
|
|
20231123,115300,130129445,4170,4175,4175,4170,474
|
|
20231123,115200,128151275,4180,4180,4180,4180,0
|
|
20231123,115100,128151275,4180,4180,4180,4180,0
|
|
20231123,115000,128151275,4180,4180,4180,4180,4
|
|
20231123,114900,128134555,4180,4180,4180,4180,0
|
|
20231123,114800,128134555,4180,4180,4180,4180,0
|
|
20231123,114700,128134555,4180,4180,4180,4180,0
|
|
20231123,114600,128134555,4180,4185,4185,4180,900
|
|
20231123,114500,124372500,4185,4185,4185,4185,14
|
|
20231123,114400,124313910,4185,4185,4185,4185,0
|
|
20231123,114300,124313910,4185,4185,4185,4185,0
|
|
20231123,114200,124313910,4185,4185,4185,4185,0
|
|
20231123,114100,124313910,4185,4185,4185,4185,0
|
|
20231123,114000,124313910,4185,4185,4185,4185,33
|
|
20231123,113900,124175805,4185,4185,4185,4185,3
|
|
20231123,113800,124163250,4185,4185,4185,4185,5
|
|
20231123,113700,124142325,4185,4185,4185,4185,139
|
|
20231123,113600,123560610,4185,4185,4185,4185,0
|
|
20231123,113500,123560610,4185,4180,4185,4180,148
|
|
20231123,113400,122941320,4180,4180,4180,4180,0
|
|
20231123,113300,122941320,4180,4180,4180,4180,2
|
|
20231123,113200,122932960,4180,4180,4180,4180,10
|
|
20231123,113100,122891160,4180,4180,4180,4180,0
|
|
20231123,113000,122891160,4180,4180,4180,4180,45
|
|
20231123,112900,122703060,4180,4180,4180,4180,0
|
|
20231123,112800,122703060,4180,4180,4180,4180,0
|
|
20231123,112700,122703060,4180,4185,4185,4180,70
|
|
20231123,112600,122410360,4185,4185,4185,4185,0
|
|
20231123,112500,122410360,4185,4185,4185,4185,0
|
|
20231123,112400,122410360,4185,4185,4185,4185,0
|
|
20231123,112300,122410360,4185,4185,4185,4185,5
|
|
20231123,112200,122389435,4180,4180,4180,4180,2
|
|
20231123,112100,122381075,4185,4185,4185,4185,19
|
|
20231123,112000,122301560,4185,4185,4185,4185,214
|
|
20231123,111900,121405970,4200,4200,4200,4200,0
|
|
20231123,111800,121405970,4200,4200,4200,4200,0
|
|
20231123,111700,121405970,4200,4200,4200,4200,0
|
|
20231123,111600,121405970,4200,4200,4200,4200,0
|
|
20231123,111500,121405970,4200,4185,4200,4185,366
|
|
20231123,111400,119869040,4205,4205,4205,4205,71
|
|
20231123,111300,119570485,4205,4205,4205,4205,0
|
|
20231123,111200,119570485,4205,4205,4205,4205,2
|
|
20231123,111100,119562075,4195,4195,4195,4195,0
|
|
20231123,111000,119562075,4195,4195,4195,4195,7
|
|
20231123,110900,119532710,4195,4195,4195,4195,28
|
|
20231123,110800,119415250,4200,4200,4200,4200,3
|
|
20231123,110700,119402650,4200,4195,4205,4195,164
|
|
20231123,110600,118714360,4185,4185,4185,4185,0
|
|
20231123,110500,118714360,4185,4185,4185,4185,1
|
|
20231123,110400,118710175,4220,4220,4220,4220,0
|
|
20231123,110300,118710175,4220,4180,4220,4180,601
|
|
20231123,110200,116188495,4190,4190,4190,4190,263
|
|
20231123,110100,115086525,4190,4190,4190,4190,1
|
|
20231123,110000,115082335,4190,4180,4190,4180,513
|
|
20231123,105900,112932905,4180,4180,4180,4180,0
|
|
20231123,105800,112932905,4180,4180,4180,4180,0
|
|
20231123,105700,112932905,4180,4180,4180,4180,0
|
|
20231123,105600,112932905,4180,4185,4185,4180,200
|
|
20231123,105500,112096515,4185,4185,4185,4185,18
|
|
20231123,105400,112021185,4185,4185,4185,4185,24
|
|
20231123,105300,111920745,4185,4185,4185,4185,0
|
|
20231123,105200,111920745,4185,4185,4185,4185,0
|
|
20231123,105100,111920745,4185,4185,4185,4185,4
|
|
20231123,105000,111904005,4185,4185,4185,4185,24
|
|
20231123,104900,111803565,4190,4190,4190,4190,0
|
|
20231123,104800,111803565,4190,4190,4190,4190,0
|
|
20231123,104700,111803565,4190,4190,4190,4190,2
|
|
20231123,104600,111795185,4185,4185,4185,4185,25
|
|
20231123,104500,111690560,4185,4185,4185,4185,0
|
|
20231123,104400,111690560,4185,4185,4185,4185,0
|
|
20231123,104300,111690560,4185,4185,4185,4185,9
|
|
20231123,104200,111652895,4185,4180,4185,4180,47
|
|
20231123,104100,111456305,4190,4190,4190,4190,0
|
|
20231123,104000,111456305,4190,4190,4190,4190,47
|
|
20231123,103900,111259375,4190,4190,4190,4190,0
|
|
20231123,103800,111259375,4190,4190,4190,4190,6
|
|
20231123,103700,111234235,4180,4180,4180,4180,0
|
|
20231123,103600,111234235,4180,4180,4180,4180,140
|
|
20231123,103500,110649035,4180,4180,4180,4180,18
|
|
20231123,103400,110573795,4180,4180,4180,4180,399
|
|
20231123,103300,108905975,4180,4180,4180,4180,0
|
|
20231123,103200,108905975,4180,4180,4180,4180,0
|
|
20231123,103100,108905975,4180,4180,4180,4180,1
|
|
20231123,103000,108901795,4170,4175,4175,4170,25
|
|
20231123,102900,108797535,4170,4170,4170,4170,0
|
|
20231123,102800,108797535,4170,4170,4170,4170,0
|
|
20231123,102700,108797535,4170,4170,4170,4170,0
|
|
20231123,102600,108797535,4170,4170,4170,4170,0
|
|
20231123,102500,108797535,4170,4170,4170,4170,0
|
|
20231123,102400,108797535,4170,4170,4170,4170,0
|
|
20231123,102300,108797535,4170,4170,4170,4170,0
|
|
20231123,102200,108797535,4170,4170,4170,4170,0
|
|
20231123,102100,108797535,4170,4170,4170,4170,0
|
|
20231123,102000,108797535,4170,4170,4170,4170,4
|
|
20231123,101900,108780855,4170,4170,4170,4170,38
|
|
20231123,101800,108622395,4170,4170,4170,4170,718
|
|
20231123,101700,105628335,4170,4170,4170,4170,0
|
|
20231123,101600,105628335,4170,4170,4170,4170,0
|
|
20231123,101500,105628335,4170,4170,4170,4170,18
|
|
20231123,101400,105553275,4170,4170,4170,4170,6
|
|
20231123,101300,105528255,4170,4170,4170,4170,65
|
|
20231123,101200,105257205,4170,4170,4170,4170,0
|
|
20231123,101100,105257205,4170,4170,4170,4170,0
|
|
20231123,101000,105257205,4170,4170,4170,4170,26
|
|
20231123,100900,105148785,4170,4170,4170,4170,328
|
|
20231123,100800,103781025,4170,4175,4175,4170,666
|
|
20231123,100700,101001850,4170,4170,4170,4170,2039
|
|
20231123,100600,92499220,4170,4170,4170,4170,2
|
|
20231123,100500,92490880,4165,4170,4170,4165,1960
|
|
20231123,100400,84325180,4170,4170,4170,4170,2
|
|
20231123,100300,84316840,4170,4170,4170,4170,0
|
|
20231123,100200,84316840,4170,4170,4170,4170,0
|
|
20231123,100100,84316840,4170,4170,4170,4170,53
|
|
20231123,100000,84095830,4170,4170,4170,4170,550
|
|
20231123,095900,81802330,4165,4165,4165,4165,72
|
|
20231123,095800,81502450,4175,4175,4175,4175,152
|
|
20231123,095700,80867850,4180,4165,4180,4165,19
|
|
20231123,095600,80788580,4165,4170,4170,4165,154
|
|
20231123,095500,80146920,4165,4165,4165,4165,18
|
|
20231123,095400,80071950,4180,4175,4180,4165,5004
|
|
20231123,095300,59193730,4180,4180,4180,4180,0
|
|
20231123,095200,59193730,4180,4180,4180,4180,1
|
|
20231123,095100,59189550,4180,4180,4180,4180,9
|
|
20231123,095000,59151930,4180,4180,4180,4180,4
|
|
20231123,094900,59135210,4180,4180,4180,4180,0
|
|
20231123,094800,59135210,4180,4180,4180,4180,75
|
|
20231123,094700,58821710,4180,4180,4180,4180,0
|
|
20231123,094600,58821710,4180,4180,4180,4180,0
|
|
20231123,094500,58821710,4180,4180,4180,4180,270
|
|
20231123,094400,57693110,4180,4180,4180,4180,0
|
|
20231123,094300,57693110,4180,4190,4190,4180,2400
|
|
20231123,094200,47655580,4200,4200,4200,4200,0
|
|
20231123,094100,47655580,4200,4200,4200,4200,1
|
|
20231123,094000,47651380,4185,4185,4190,4185,2149
|
|
20231123,093900,38648280,4185,4185,4190,4185,676
|
|
20231123,093800,35816720,4185,4185,4185,4185,47
|
|
20231123,093700,35620025,4185,4185,4185,4185,58
|
|
20231123,093600,35377295,4190,4190,4190,4190,0
|
|
20231123,093500,35377295,4190,4185,4190,4185,19
|
|
20231123,093400,35297775,4185,4185,4185,4185,5
|
|
20231123,093300,35276850,4185,4185,4185,4185,4
|
|
20231123,093200,35260110,4185,4185,4185,4180,48
|
|
20231123,093100,35059420,4180,4180,4180,4180,0
|
|
20231123,093000,35059420,4180,4180,4180,4180,82
|
|
20231123,092900,34716660,4180,4185,4185,4180,33
|
|
20231123,092800,34578705,4180,4180,4180,4180,5
|
|
20231123,092700,34557805,4190,4190,4190,4190,621
|
|
20231123,092600,31955815,4185,4185,4185,4185,0
|
|
20231123,092500,31955815,4185,4185,4185,4185,0
|
|
20231123,092400,31955815,4185,4185,4185,4185,22
|
|
20231123,092300,31863745,4175,4175,4175,4175,0
|
|
20231123,092200,31863745,4175,4175,4175,4175,0
|
|
20231123,092100,31863745,4175,4175,4175,4175,11
|
|
20231123,092000,31817820,4175,4175,4190,4175,334
|
|
20231123,091900,30423355,4175,4175,4175,4175,275
|
|
20231123,091800,29275230,4190,4175,4190,4175,502
|
|
20231123,091700,27179350,4180,4180,4180,4180,0
|
|
20231123,091600,27179350,4180,4180,4190,4180,1362
|
|
20231123,091500,21486080,4185,4185,4185,4185,505
|
|
20231123,091400,19372655,4190,4190,4190,4190,480
|
|
20231123,091300,17361455,4200,4190,4200,4190,33
|
|
20231123,091200,17222885,4205,4205,4205,4205,11
|
|
20231123,091100,17176630,4220,4220,4220,4220,0
|
|
20231123,091000,17176630,4220,4220,4220,4220,0
|
|
20231123,090900,17176630,4220,4220,4220,4220,0
|
|
20231123,090800,17176630,4220,4210,4220,4210,13
|
|
20231123,090700,17121800,4220,4220,4220,4220,0
|
|
20231123,090600,17121800,4220,4185,4220,4185,20
|
|
20231123,090500,17038035,4185,4185,4220,4185,53
|
|
20231123,090400,16814815,4215,4215,4215,4215,1
|
|
20231123,090300,16810600,4185,4190,4190,4185,200
|
|
20231123,090200,15973520,4225,4185,4225,4180,278
|
|
20231123,090100,14806595,4185,4170,4185,4165,34
|
|
20231123,090000,14664380,4165,4220,4220,4165,3469
|