612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,190900,937953400,8530,8530,8530,8530,4184
|
|
20231122,190800,937953400,8530,8530,8530,8530,0
|
|
20231122,190700,937953400,8530,8530,8530,8530,0
|
|
20231122,190600,937953400,8530,8530,8530,8530,0
|
|
20231122,190500,937953400,8530,8530,8530,8530,0
|
|
20231122,190400,937953400,8530,8530,8530,8530,0
|
|
20231122,190300,937953400,8530,8530,8530,8530,0
|
|
20231122,190200,937953400,8530,8530,8530,8530,0
|
|
20231122,190100,937953400,8530,8530,8530,8530,0
|
|
20231122,190000,937953400,8530,8530,8530,8530,0
|
|
20231122,185900,937953400,8530,8530,8530,8530,0
|
|
20231122,185800,937953400,8530,8530,8530,8530,0
|
|
20231122,185700,937953400,8530,8530,8530,8530,0
|
|
20231122,185600,937953400,8530,8530,8530,8530,0
|
|
20231122,185500,937953400,8530,8530,8530,8530,0
|
|
20231122,185400,937953400,8530,8530,8530,8530,0
|
|
20231122,185300,937953400,8530,8530,8530,8530,0
|
|
20231122,185200,937953400,8530,8530,8530,8530,0
|
|
20231122,185100,937953400,8530,8530,8530,8530,0
|
|
20231122,185000,937953400,8530,8530,8530,8530,0
|
|
20231122,184900,937953400,8530,8530,8530,8530,0
|
|
20231122,184800,937953400,8530,8530,8530,8530,0
|
|
20231122,184700,937953400,8530,8530,8530,8530,0
|
|
20231122,184600,937953400,8530,8530,8530,8530,0
|
|
20231122,184500,937953400,8530,8530,8530,8530,0
|
|
20231122,184400,937953400,8530,8530,8530,8530,0
|
|
20231122,184300,937953400,8530,8530,8530,8530,0
|
|
20231122,184200,937953400,8530,8530,8530,8530,0
|
|
20231122,184100,937953400,8530,8530,8530,8530,0
|
|
20231122,184000,937953400,8530,8530,8530,8530,0
|
|
20231122,183900,937953400,8530,8530,8530,8530,4184
|
|
20231122,183800,937953400,8530,8530,8530,8530,0
|
|
20231122,183700,937953400,8530,8530,8530,8530,0
|
|
20231122,183600,937953400,8530,8530,8530,8530,0
|
|
20231122,183500,937953400,8530,8530,8530,8530,0
|
|
20231122,183400,937953400,8530,8530,8530,8530,0
|
|
20231122,183300,937953400,8530,8530,8530,8530,0
|
|
20231122,183200,937953400,8530,8530,8530,8530,0
|
|
20231122,183100,937953400,8530,8530,8530,8530,0
|
|
20231122,183000,937953400,8530,8530,8530,8530,0
|
|
20231122,182900,937953400,8530,8530,8530,8530,0
|
|
20231122,182800,937953400,8530,8530,8530,8530,0
|
|
20231122,182700,937953400,8530,8530,8530,8530,0
|
|
20231122,182600,937953400,8530,8530,8530,8530,0
|
|
20231122,182500,937953400,8530,8530,8530,8530,0
|
|
20231122,182400,937953400,8530,8530,8530,8530,0
|
|
20231122,182300,937953400,8530,8530,8530,8530,0
|
|
20231122,182200,937953400,8530,8530,8530,8530,0
|
|
20231122,182100,937953400,8530,8530,8530,8530,0
|
|
20231122,182000,937953400,8530,8530,8530,8530,0
|
|
20231122,181900,937953400,8530,8530,8530,8530,0
|
|
20231122,181800,937953400,8530,8530,8530,8530,0
|
|
20231122,181700,937953400,8530,8530,8530,8530,0
|
|
20231122,181600,937953400,8530,8530,8530,8530,0
|
|
20231122,181500,937953400,8530,8530,8530,8530,0
|
|
20231122,181400,937953400,8530,8530,8530,8530,0
|
|
20231122,181300,937953400,8530,8530,8530,8530,0
|
|
20231122,181200,937953400,8530,8530,8530,8530,0
|
|
20231122,181100,937953400,8530,8530,8530,8530,0
|
|
20231122,181000,937953400,8530,8530,8530,8530,0
|
|
20231122,180900,937953400,8530,8530,8530,8530,4184
|
|
20231122,180800,937953400,8530,8530,8530,8530,0
|
|
20231122,180700,937953400,8530,8530,8530,8530,0
|
|
20231122,180600,937953400,8530,8530,8530,8530,0
|
|
20231122,180500,937953400,8530,8530,8530,8530,0
|
|
20231122,180400,937953400,8530,8530,8530,8530,0
|
|
20231122,180300,937953400,8530,8530,8530,8530,0
|
|
20231122,180200,937953400,8530,8530,8530,8530,0
|
|
20231122,180100,937953400,8530,8530,8530,8530,0
|
|
20231122,180000,937953400,8530,8530,8530,8530,0
|
|
20231122,175900,937953400,8530,8530,8530,8530,0
|
|
20231122,175800,937953400,8530,8530,8530,8530,0
|
|
20231122,175700,937953400,8530,8530,8530,8530,0
|
|
20231122,175600,937953400,8530,8530,8530,8530,0
|
|
20231122,175500,937953400,8530,8530,8530,8530,0
|
|
20231122,175400,937953400,8530,8530,8530,8530,0
|
|
20231122,175300,937953400,8530,8530,8530,8530,0
|
|
20231122,175200,937953400,8530,8530,8530,8530,0
|
|
20231122,175100,937953400,8530,8530,8530,8530,0
|
|
20231122,175000,937953400,8530,8530,8530,8530,0
|
|
20231122,174900,937953400,8530,8530,8530,8530,0
|
|
20231122,174800,937953400,8530,8530,8530,8530,0
|
|
20231122,174700,937953400,8530,8530,8530,8530,0
|
|
20231122,174600,937953400,8530,8530,8530,8530,0
|
|
20231122,174500,937953400,8530,8530,8530,8530,0
|
|
20231122,174400,937953400,8530,8530,8530,8530,0
|
|
20231122,174300,937953400,8530,8530,8530,8530,0
|
|
20231122,174200,937953400,8530,8530,8530,8530,0
|
|
20231122,174100,937953400,8530,8530,8530,8530,0
|
|
20231122,174000,937953400,8530,8530,8530,8530,0
|
|
20231122,173900,937953400,8530,8530,8530,8530,4184
|
|
20231122,173800,937953400,8530,8530,8530,8530,0
|
|
20231122,173700,937953400,8530,8530,8530,8530,0
|
|
20231122,173600,937953400,8530,8530,8530,8530,0
|
|
20231122,173500,937953400,8530,8530,8530,8530,0
|
|
20231122,173400,937953400,8530,8530,8530,8530,0
|
|
20231122,173300,937953400,8530,8530,8530,8530,0
|
|
20231122,173200,937953400,8530,8530,8530,8530,0
|
|
20231122,173100,937953400,8530,8530,8530,8530,0
|
|
20231122,173000,937953400,8530,8530,8530,8530,0
|
|
20231122,172900,937953400,8530,8530,8530,8530,0
|
|
20231122,172800,937953400,8530,8530,8530,8530,0
|
|
20231122,172700,937953400,8530,8530,8530,8530,0
|
|
20231122,172600,937953400,8530,8530,8530,8530,0
|
|
20231122,172500,937953400,8530,8530,8530,8530,0
|
|
20231122,172400,937953400,8530,8530,8530,8530,0
|
|
20231122,172300,937953400,8530,8530,8530,8530,0
|
|
20231122,172200,937953400,8530,8530,8530,8530,0
|
|
20231122,172100,937953400,8530,8530,8530,8530,0
|
|
20231122,172000,937953400,8530,8530,8530,8530,0
|
|
20231122,171900,937953400,8530,8530,8530,8530,0
|
|
20231122,171800,937953400,8530,8530,8530,8530,0
|
|
20231122,171700,937953400,8530,8530,8530,8530,0
|
|
20231122,171600,937953400,8530,8530,8530,8530,0
|
|
20231122,171500,937953400,8530,8530,8530,8530,0
|
|
20231122,171400,937953400,8530,8530,8530,8530,0
|
|
20231122,171300,937953400,8530,8530,8530,8530,0
|
|
20231122,171200,937953400,8530,8530,8530,8530,0
|
|
20231122,171100,937953400,8530,8530,8530,8530,0
|
|
20231122,171000,937953400,8530,8530,8530,8530,0
|
|
20231122,170900,937953400,8530,8530,8530,8530,4184
|
|
20231122,170800,937953400,8530,8530,8530,8530,0
|
|
20231122,170700,937953400,8530,8530,8530,8530,0
|
|
20231122,170600,937953400,8530,8530,8530,8530,0
|
|
20231122,170500,937953400,8530,8530,8530,8530,0
|
|
20231122,170400,937953400,8530,8530,8530,8530,0
|
|
20231122,170300,937953400,8530,8530,8530,8530,0
|
|
20231122,170200,937953400,8530,8530,8530,8530,0
|
|
20231122,170100,937953400,8530,8530,8530,8530,0
|
|
20231122,170000,937953400,8530,8530,8530,8530,0
|
|
20231122,165900,937953400,8530,8530,8530,8530,0
|
|
20231122,165800,937953400,8530,8530,8530,8530,0
|
|
20231122,165700,937953400,8530,8530,8530,8530,0
|
|
20231122,165600,937953400,8530,8530,8530,8530,0
|
|
20231122,165500,937953400,8530,8530,8530,8530,0
|
|
20231122,165400,937953400,8530,8530,8530,8530,0
|
|
20231122,165300,937953400,8530,8530,8530,8530,0
|
|
20231122,165200,937953400,8530,8530,8530,8530,0
|
|
20231122,165100,937953400,8530,8530,8530,8530,0
|
|
20231122,165000,937953400,8530,8530,8530,8530,0
|
|
20231122,164900,937953400,8530,8530,8530,8530,0
|
|
20231122,164800,937953400,8530,8530,8530,8530,0
|
|
20231122,164700,937953400,8530,8530,8530,8530,0
|
|
20231122,164600,937953400,8530,8530,8530,8530,0
|
|
20231122,164500,937953400,8530,8530,8530,8530,0
|
|
20231122,164400,937953400,8530,8530,8530,8530,0
|
|
20231122,164300,937953400,8530,8530,8530,8530,0
|
|
20231122,164200,937953400,8530,8530,8530,8530,0
|
|
20231122,164100,937953400,8530,8530,8530,8530,0
|
|
20231122,164000,937953400,8530,8530,8530,8530,0
|
|
20231122,163900,937953400,8530,8530,8530,8530,4184
|
|
20231122,163800,937953400,8530,8530,8530,8530,0
|
|
20231122,163700,937953400,8530,8530,8530,8530,0
|
|
20231122,163600,937953400,8530,8530,8530,8530,0
|
|
20231122,163500,937953400,8530,8530,8530,8530,0
|
|
20231122,163400,937953400,8530,8530,8530,8530,0
|
|
20231122,163300,937953400,8530,8530,8530,8530,0
|
|
20231122,163200,937953400,8530,8530,8530,8530,0
|
|
20231122,163100,937953400,8530,8530,8530,8530,0
|
|
20231122,163000,937953400,8530,8530,8530,8530,0
|
|
20231122,162900,937953400,8530,8530,8530,8530,0
|
|
20231122,162800,937953400,8530,8530,8530,8530,0
|
|
20231122,162700,937953400,8530,8530,8530,8530,0
|
|
20231122,162600,937953400,8530,8530,8530,8530,0
|
|
20231122,162500,937953400,8530,8530,8530,8530,0
|
|
20231122,162400,937953400,8530,8530,8530,8530,0
|
|
20231122,162300,937953400,8530,8530,8530,8530,0
|
|
20231122,162200,937953400,8530,8530,8530,8530,0
|
|
20231122,162100,937953400,8530,8530,8530,8530,0
|
|
20231122,162000,937953400,8530,8530,8530,8530,0
|
|
20231122,161900,937953400,8530,8530,8530,8530,0
|
|
20231122,161800,937953400,8530,8530,8530,8530,0
|
|
20231122,161700,937953400,8530,8530,8530,8530,0
|
|
20231122,161600,937953400,8530,8530,8530,8530,0
|
|
20231122,161500,937953400,8530,8530,8530,8530,0
|
|
20231122,161400,937953400,8530,8530,8530,8530,0
|
|
20231122,161300,937953400,8530,8530,8530,8530,0
|
|
20231122,161200,937953400,8530,8530,8530,8530,0
|
|
20231122,161100,937953400,8530,8530,8530,8530,0
|
|
20231122,161000,937953400,8530,8530,8530,8530,0
|
|
20231122,160900,937953400,8530,8530,8530,8530,4184
|
|
20231122,160800,937953400,8530,8530,8530,8530,0
|
|
20231122,160700,937953400,8530,8530,8530,8530,0
|
|
20231122,160600,937953400,8530,8530,8530,8530,0
|
|
20231122,160500,937953400,8530,8530,8530,8530,0
|
|
20231122,160400,937953400,8530,8530,8530,8530,0
|
|
20231122,160300,937953400,8530,8530,8530,8530,0
|
|
20231122,160200,937953400,8530,8530,8530,8530,0
|
|
20231122,160100,937953400,8530,8530,8530,8530,0
|
|
20231122,160000,937953400,8530,8530,8530,8530,0
|
|
20231122,155900,937953400,8530,8530,8530,8530,0
|
|
20231122,155800,937953400,8530,8530,8530,8530,0
|
|
20231122,155700,937953400,8530,8530,8530,8530,0
|
|
20231122,155600,937953400,8530,8530,8530,8530,0
|
|
20231122,155500,937953400,8530,8530,8530,8530,0
|
|
20231122,155400,937953400,8530,8530,8530,8530,0
|
|
20231122,155300,937953400,8530,8530,8530,8530,0
|
|
20231122,155200,937953400,8530,8530,8530,8530,0
|
|
20231122,155100,937953400,8530,8530,8530,8530,0
|
|
20231122,155000,937953400,8530,8530,8530,8530,0
|
|
20231122,154900,937953400,8530,8530,8530,8530,0
|
|
20231122,154800,937953400,8530,8530,8530,8530,0
|
|
20231122,154700,937953400,8530,8530,8530,8530,0
|
|
20231122,154600,937953400,8530,8530,8530,8530,0
|
|
20231122,154500,937953400,8530,8530,8530,8530,0
|
|
20231122,154400,937953400,8530,8530,8530,8530,0
|
|
20231122,154300,937953400,8530,8530,8530,8530,0
|
|
20231122,154200,937953400,8530,8530,8530,8530,0
|
|
20231122,154100,937953400,8530,8530,8530,8530,0
|
|
20231122,154000,937953400,8530,8530,8530,8530,0
|
|
20231122,153900,937953400,8530,8530,8530,8530,4184
|
|
20231122,153800,937953400,8530,8530,8530,8530,0
|
|
20231122,153700,937953400,8530,8530,8530,8530,0
|
|
20231122,153600,937953400,8530,8530,8530,8530,0
|
|
20231122,153500,937953400,8530,8530,8530,8530,0
|
|
20231122,153400,937953400,8530,8530,8530,8530,0
|
|
20231122,153300,937953400,8530,8530,8530,8530,0
|
|
20231122,153200,937953400,8530,8530,8530,8530,0
|
|
20231122,153100,937953400,8530,8530,8530,8530,0
|
|
20231122,153000,937953400,8530,8530,8530,8530,4184
|
|
20231122,152900,902263880,8510,8510,8510,8510,0
|
|
20231122,152800,902263880,8510,8510,8510,8510,0
|
|
20231122,152700,902263880,8510,8510,8510,8510,0
|
|
20231122,152600,902263880,8510,8510,8510,8510,0
|
|
20231122,152500,902263880,8510,8510,8510,8510,0
|
|
20231122,152400,902263880,8510,8510,8510,8510,0
|
|
20231122,152300,902263880,8510,8510,8510,8510,0
|
|
20231122,152200,902263880,8510,8510,8510,8510,0
|
|
20231122,152100,902263880,8510,8510,8510,8510,0
|
|
20231122,152000,902263880,8510,8510,8510,8510,0
|
|
20231122,151900,902263880,8510,8500,8510,8500,216
|
|
20231122,151800,900426940,8500,8500,8500,8500,277
|
|
20231122,151700,898072440,8480,8490,8490,8480,2
|
|
20231122,151600,898055470,8500,8500,8500,8500,0
|
|
20231122,151500,898055470,8500,8500,8500,8500,50
|
|
20231122,151400,897630470,8500,8510,8510,8500,251
|
|
20231122,151300,895496940,8510,8500,8510,8490,120
|
|
20231122,151200,894477130,8500,8500,8500,8500,33
|
|
20231122,151100,894196630,8490,8490,8490,8490,55
|
|
20231122,151000,893729680,8490,8500,8500,8490,163
|
|
20231122,150900,892345680,8500,8500,8500,8500,5
|
|
20231122,150800,892303180,8500,8500,8500,8500,67
|
|
20231122,150700,891733680,8510,8510,8510,8510,0
|
|
20231122,150600,891733680,8510,8500,8510,8500,291
|
|
20231122,150500,889260000,8510,8510,8510,8510,5
|
|
20231122,150400,889217450,8510,8500,8510,8500,256
|
|
20231122,150300,887040090,8490,8490,8490,8490,292
|
|
20231122,150200,884561010,8490,8490,8490,8490,104
|
|
20231122,150100,883678050,8480,8500,8500,8480,476
|
|
20231122,150000,879639800,8490,8490,8490,8490,0
|
|
20231122,145900,879639800,8490,8490,8490,8490,0
|
|
20231122,145800,879639800,8490,8490,8490,8490,21
|
|
20231122,145700,879461510,8500,8500,8500,8500,0
|
|
20231122,145600,879461510,8500,8490,8500,8490,700
|
|
20231122,145500,873511520,8500,8490,8500,8490,300
|
|
20231122,145400,870962470,8490,8490,8490,8490,6
|
|
20231122,145300,870911530,8480,8480,8480,8480,0
|
|
20231122,145200,870911530,8480,8480,8480,8480,0
|
|
20231122,145100,870911530,8480,8490,8490,8480,192
|
|
20231122,145000,869282470,8490,8490,8490,8490,0
|
|
20231122,144900,869282470,8490,8490,8490,8490,0
|
|
20231122,144800,869282470,8490,8490,8490,8490,88
|
|
20231122,144700,868535350,8490,8490,8490,8490,0
|
|
20231122,144600,868535350,8490,8490,8490,8490,0
|
|
20231122,144500,868535350,8490,8490,8490,8490,10
|
|
20231122,144400,868450450,8490,8490,8490,8490,239
|
|
20231122,144300,866421340,8490,8490,8490,8490,0
|
|
20231122,144200,866421340,8490,8500,8500,8490,151
|
|
20231122,144100,865138240,8500,8500,8500,8500,0
|
|
20231122,144000,865138240,8500,8500,8500,8500,9
|
|
20231122,143900,865061740,8500,8500,8500,8500,1
|
|
20231122,143800,865053240,8510,8510,8510,8510,17
|
|
20231122,143700,864908570,8490,8500,8500,8490,90
|
|
20231122,143600,864143670,8500,8500,8500,8500,0
|
|
20231122,143500,864143670,8500,8500,8500,8500,0
|
|
20231122,143400,864143670,8500,8500,8500,8500,296
|
|
20231122,143300,861627670,8490,8500,8500,8490,114
|
|
20231122,143200,860658970,8500,8500,8500,8500,200
|
|
20231122,143100,858958970,8490,8490,8490,8490,10
|
|
20231122,143000,858874070,8490,8500,8500,8490,348
|
|
20231122,142900,855919350,8490,8490,8490,8490,60
|
|
20231122,142800,855409950,8520,8520,8520,8520,0
|
|
20231122,142700,855409950,8520,8510,8520,8490,385
|
|
20231122,142600,852136970,8510,8510,8510,8510,2
|
|
20231122,142500,852119950,8500,8500,8500,8500,0
|
|
20231122,142400,852119950,8500,8510,8510,8500,1064
|
|
20231122,142300,843072950,8510,8510,8520,8510,2779
|
|
20231122,142200,819423230,8510,8510,8510,8510,1
|
|
20231122,142100,819414720,8510,8510,8510,8510,150
|
|
20231122,142000,818138220,8510,8510,8510,8510,23
|
|
20231122,141900,817942490,8510,8510,8510,8510,67
|
|
20231122,141800,817372320,8500,8500,8500,8500,0
|
|
20231122,141700,817372320,8500,8510,8510,8500,12
|
|
20231122,141600,817270220,8510,8510,8510,8510,240
|
|
20231122,141500,815227820,8510,8520,8520,8510,105
|
|
20231122,141400,814334220,8510,8520,8520,8510,98
|
|
20231122,141300,813500230,8510,8510,8510,8510,33
|
|
20231122,141200,813219400,8510,8510,8510,8510,40
|
|
20231122,141100,812879000,8520,8510,8520,8510,67
|
|
20231122,141000,812308260,8520,8520,8520,8520,0
|
|
20231122,140900,812308260,8520,8520,8520,8520,0
|
|
20231122,140800,812308260,8520,8520,8520,8520,0
|
|
20231122,140700,812308260,8520,8520,8520,8520,0
|
|
20231122,140600,812308260,8520,8520,8520,8520,229
|
|
20231122,140500,810357180,8500,8500,8500,8500,0
|
|
20231122,140400,810357180,8500,8500,8500,8500,0
|
|
20231122,140300,810357180,8500,8500,8500,8500,73
|
|
20231122,140200,809736680,8500,8510,8510,8500,208
|
|
20231122,140100,807968620,8510,8510,8510,8510,185
|
|
20231122,140000,806394270,8520,8520,8520,8520,11
|
|
20231122,135900,806300550,8520,8520,8520,8520,233
|
|
20231122,135800,804315390,8520,8520,8520,8520,134
|
|
20231122,135700,803173710,8530,8530,8530,8530,50
|
|
20231122,135600,802747210,8530,8530,8530,8530,2
|
|
20231122,135500,802730150,8520,8520,8520,8520,0
|
|
20231122,135400,802730150,8520,8520,8520,8520,26
|
|
20231122,135300,802508630,8520,8530,8530,8520,233
|
|
20231122,135200,800522840,8530,8530,8530,8530,1
|
|
20231122,135100,800514310,8520,8520,8520,8520,20
|
|
20231122,135000,800343910,8530,8530,8530,8530,100
|
|
20231122,134900,799490910,8530,8530,8530,8530,100
|
|
20231122,134800,798637910,8530,8530,8530,8530,0
|
|
20231122,134700,798637910,8530,8530,8530,8530,0
|
|
20231122,134600,798637910,8530,8530,8530,8530,1
|
|
20231122,134500,798629380,8520,8520,8520,8520,177
|
|
20231122,134400,797121340,8520,8520,8520,8520,0
|
|
20231122,134300,797121340,8520,8520,8520,8520,52
|
|
20231122,134200,796678300,8510,8510,8510,8510,0
|
|
20231122,134100,796678300,8510,8510,8510,8510,42
|
|
20231122,134000,796320880,8510,8510,8510,8510,37
|
|
20231122,133900,796006010,8500,8500,8500,8500,60
|
|
20231122,133800,795496010,8500,8500,8500,8500,148
|
|
20231122,133700,794238010,8500,8510,8530,8500,1519
|
|
20231122,133600,781313960,8520,8520,8520,8520,10
|
|
20231122,133500,781228760,8520,8520,8520,8520,40
|
|
20231122,133400,780887960,8530,8520,8530,8520,1140
|
|
20231122,133300,771172080,8510,8510,8510,8510,28
|
|
20231122,133200,770933800,8510,8510,8510,8500,322
|
|
20231122,133100,768196580,8510,8510,8510,8510,0
|
|
20231122,133000,768196580,8510,8510,8510,8510,12
|
|
20231122,132900,768094460,8510,8510,8510,8510,0
|
|
20231122,132800,768094460,8510,8510,8510,8510,0
|
|
20231122,132700,768094460,8510,8510,8510,8510,0
|
|
20231122,132600,768094460,8510,8510,8510,8510,0
|
|
20231122,132500,768094460,8510,8500,8510,8500,49
|
|
20231122,132400,767677480,8510,8510,8510,8510,0
|
|
20231122,132300,767677480,8510,8520,8520,8510,15
|
|
20231122,132200,767549730,8500,8510,8510,8500,72
|
|
20231122,132100,766937630,8510,8510,8510,8510,103
|
|
20231122,132000,766061100,8520,8520,8520,8520,0
|
|
20231122,131900,766061100,8520,8520,8520,8520,269
|
|
20231122,131800,763769220,8530,8530,8530,8530,474
|
|
20231122,131700,759726000,8520,8520,8520,8520,0
|
|
20231122,131600,759726000,8520,8520,8520,8520,50
|
|
20231122,131500,759300000,8520,8520,8520,8520,1
|
|
20231122,131400,759291480,8520,8520,8520,8520,0
|
|
20231122,131300,759291480,8520,8530,8530,8520,5
|
|
20231122,131200,759248870,8520,8530,8530,8520,114
|
|
20231122,131100,758277570,8520,8520,8520,8520,268
|
|
20231122,131000,755994210,8520,8520,8520,8520,0
|
|
20231122,130900,755994210,8520,8520,8520,8520,0
|
|
20231122,130800,755994210,8520,8520,8520,8520,5
|
|
20231122,130700,755951610,8520,8520,8520,8520,246
|
|
20231122,130600,753855690,8520,8520,8520,8520,50
|
|
20231122,130500,753429690,8530,8530,8530,8530,81
|
|
20231122,130400,752738760,8540,8540,8540,8540,0
|
|
20231122,130300,752738760,8540,8520,8540,8510,695
|
|
20231122,130200,746823940,8540,8540,8540,8540,136
|
|
20231122,130100,745662500,8550,8550,8550,8540,330
|
|
20231122,130000,742842000,8550,8550,8550,8550,724
|
|
20231122,125900,736651800,8540,8540,8540,8540,5
|
|
20231122,125800,736609100,8540,8530,8550,8530,1590
|
|
20231122,125700,723022250,8520,8520,8520,8520,300
|
|
20231122,125600,720466250,8520,8510,8520,8510,349
|
|
20231122,125500,717493680,8510,8500,8510,8500,2
|
|
20231122,125400,717476670,8500,8500,8500,8500,467
|
|
20231122,125300,713507170,8500,8510,8510,8500,534
|
|
20231122,125200,708968160,8510,8500,8510,8500,32
|
|
20231122,125100,708696070,8500,8500,8500,8500,19
|
|
20231122,125000,708534570,8500,8510,8520,8500,198
|
|
20231122,124900,706850340,8520,8520,8520,8500,1667
|
|
20231122,124800,692667180,8530,8520,8530,8510,443
|
|
20231122,124700,688890440,8520,8510,8520,8500,718
|
|
20231122,124600,682775480,8510,8490,8510,8490,2047
|
|
20231122,124500,665373090,8490,8460,8490,8460,790
|
|
20231122,124400,658671220,8470,8470,8480,8470,334
|
|
20231122,124300,655842140,8480,8480,8480,8480,102
|
|
20231122,124200,654977180,8470,8470,8470,8470,51
|
|
20231122,124100,654545210,8470,8470,8470,8470,203
|
|
20231122,124000,652825800,8470,8470,8470,8470,50
|
|
20231122,123900,652402300,8470,8470,8470,8470,0
|
|
20231122,123800,652402300,8470,8470,8470,8470,200
|
|
20231122,123700,650708300,8460,8460,8460,8460,300
|
|
20231122,123600,648170300,8460,8460,8500,8460,210
|
|
20231122,123500,646393300,8500,8490,8500,8490,1236
|
|
20231122,123400,635891680,8490,8490,8490,8490,62
|
|
20231122,123300,635365300,8490,8500,8500,8490,61
|
|
20231122,123200,634847400,8490,8500,8500,8490,208
|
|
20231122,123100,633080450,8500,8500,8500,8490,196
|
|
20231122,123000,631414460,8490,8470,8490,8470,1651
|
|
20231122,122900,617403920,8470,8470,8470,8470,0
|
|
20231122,122800,617403920,8470,8470,8470,8470,23
|
|
20231122,122700,617209110,8460,8460,8460,8460,9
|
|
20231122,122600,617132970,8460,8460,8460,8460,10
|
|
20231122,122500,617048370,8440,8440,8440,8440,1
|
|
20231122,122400,617039930,8440,8440,8440,8440,0
|
|
20231122,122300,617039930,8440,8440,8440,8440,1
|
|
20231122,122200,617031490,8470,8470,8470,8470,0
|
|
20231122,122100,617031490,8470,8470,8470,8470,0
|
|
20231122,122000,617031490,8470,8460,8470,8460,51
|
|
20231122,121900,616599530,8460,8460,8460,8460,0
|
|
20231122,121800,616599530,8460,8460,8460,8460,0
|
|
20231122,121700,616599530,8460,8460,8460,8460,0
|
|
20231122,121600,616599530,8460,8460,8460,8460,54
|
|
20231122,121500,616142690,8460,8460,8460,8460,1
|
|
20231122,121400,616134230,8430,8430,8430,8430,1
|
|
20231122,121300,616125800,8430,8430,8430,8430,0
|
|
20231122,121200,616125800,8430,8430,8430,8430,0
|
|
20231122,121100,616125800,8430,8430,8430,8430,20
|
|
20231122,121000,615957200,8440,8440,8440,8440,150
|
|
20231122,120900,614691200,8450,8450,8450,8450,12
|
|
20231122,120800,614589800,8450,8450,8450,8450,0
|
|
20231122,120700,614589800,8450,8450,8450,8450,37
|
|
20231122,120600,614277150,8450,8450,8450,8450,0
|
|
20231122,120500,614277150,8450,8450,8450,8450,0
|
|
20231122,120400,614277150,8450,8450,8450,8450,50
|
|
20231122,120300,613854650,8470,8470,8470,8470,1
|
|
20231122,120200,613846180,8470,8460,8470,8460,74
|
|
20231122,120100,613220110,8460,8470,8480,8460,125
|
|
20231122,120000,612160620,8480,8480,8480,8480,0
|
|
20231122,115900,612160620,8480,8480,8480,8480,18
|
|
20231122,115800,612007980,8450,8470,8470,8450,508
|
|
20231122,115700,607713130,8470,8480,8480,8470,56
|
|
20231122,115600,607238800,8480,8480,8480,8480,50
|
|
20231122,115500,606814800,8480,8480,8480,8480,110
|
|
20231122,115400,605882000,8480,8480,8480,8480,129
|
|
20231122,115300,604788080,8480,8490,8490,8480,165
|
|
20231122,115200,603388110,8490,8490,8490,8490,246
|
|
20231122,115100,601299570,8490,8490,8490,8490,574
|
|
20231122,115000,596426310,8500,8500,8500,8500,80
|
|
20231122,114900,595746310,8500,8490,8500,8490,110
|
|
20231122,114800,594812380,8500,8490,8500,8490,11
|
|
20231122,114700,594718910,8500,8490,8500,8490,2
|
|
20231122,114600,594701920,8460,8470,8470,8460,4
|
|
20231122,114500,594668050,8470,8500,8500,8470,20
|
|
20231122,114400,594498590,8500,8500,8500,8500,418
|
|
20231122,114300,590945590,8500,8500,8500,8500,331
|
|
20231122,114200,588132090,8460,8480,8500,8460,4967
|
|
20231122,114100,545931270,8480,8470,8480,8470,457
|
|
20231122,114000,542059380,8470,8480,8480,8470,180
|
|
20231122,113900,540533980,8480,8470,8480,8470,906
|
|
20231122,113800,532857450,8470,8430,8470,8430,2732
|
|
20231122,113700,509770470,8430,8410,8440,8410,1117
|
|
20231122,113600,500355960,8380,8420,8430,8380,509
|
|
20231122,113500,496074950,8420,8410,8420,8410,646
|
|
20231122,113400,490637360,8410,8400,8410,8400,6
|
|
20231122,113300,490586950,8400,8400,8400,8390,264
|
|
20231122,113200,488371790,8400,8380,8400,8370,7034
|
|
20231122,113100,429359180,8380,8370,8380,8370,2510
|
|
20231122,113000,408350410,8370,8370,8370,8370,1
|
|
20231122,112900,408342040,8360,8360,8360,8360,208
|
|
20231122,112800,406603160,8360,8360,8360,8360,480
|
|
20231122,112700,402590360,8360,8350,8360,8350,1861
|
|
20231122,112600,387042090,8330,8330,8330,8330,0
|
|
20231122,112500,387042090,8330,8330,8330,8330,0
|
|
20231122,112400,387042090,8330,8330,8330,8330,0
|
|
20231122,112300,387042090,8330,8330,8330,8330,100
|
|
20231122,112200,386209090,8330,8330,8330,8330,0
|
|
20231122,112100,386209090,8330,8330,8330,8330,108
|
|
20231122,112000,385309450,8330,8330,8330,8330,0
|
|
20231122,111900,385309450,8330,8330,8330,8330,38
|
|
20231122,111800,384992910,8330,8330,8330,8330,0
|
|
20231122,111700,384992910,8330,8330,8330,8330,9
|
|
20231122,111600,384917940,8330,8330,8330,8330,95
|
|
20231122,111500,384126590,8350,8350,8350,8340,1524
|
|
20231122,111400,371403070,8340,8310,8340,8310,1575
|
|
20231122,111300,358286480,8310,8300,8310,8300,319
|
|
20231122,111200,355636590,8310,8310,8310,8310,0
|
|
20231122,111100,355636590,8310,8310,8310,8310,333
|
|
20231122,111000,352869360,8290,8290,8290,8290,0
|
|
20231122,110900,352869360,8290,8290,8290,8290,0
|
|
20231122,110800,352869360,8290,8300,8300,8290,228
|
|
20231122,110700,350977160,8300,8290,8300,8290,330
|
|
20231122,110600,348238170,8300,8300,8300,8300,0
|
|
20231122,110500,348238170,8300,8300,8300,8300,50
|
|
20231122,110400,347823170,8310,8310,8310,8310,0
|
|
20231122,110300,347823170,8310,8310,8310,8310,0
|
|
20231122,110200,347823170,8310,8300,8310,8300,778
|
|
20231122,110100,341358670,8300,8260,8300,8220,2781
|
|
20231122,110000,318322170,8260,8260,8260,8260,160
|
|
20231122,105900,317000570,8260,8260,8260,8260,1
|
|
20231122,105800,316992310,8260,8260,8260,8260,0
|
|
20231122,105700,316992310,8260,8240,8260,8240,1215
|
|
20231122,105600,306963040,8200,8230,8240,8200,556
|
|
20231122,105500,302383850,8230,8230,8230,8230,660
|
|
20231122,105400,296952050,8210,8210,8210,8210,0
|
|
20231122,105300,296952050,8210,8210,8210,8210,104
|
|
20231122,105200,296098210,8230,8230,8230,8230,10
|
|
20231122,105100,296015910,8230,8230,8230,8230,0
|
|
20231122,105000,296015910,8230,8230,8230,8230,0
|
|
20231122,104900,296015910,8230,8230,8230,8230,0
|
|
20231122,104800,296015910,8230,8230,8230,8230,0
|
|
20231122,104700,296015910,8230,8230,8230,8230,0
|
|
20231122,104600,296015910,8230,8230,8230,8230,1
|
|
20231122,104500,296007680,8230,8230,8230,8230,1
|
|
20231122,104400,295999450,8190,8190,8190,8190,0
|
|
20231122,104300,295999450,8190,8200,8200,8190,100
|
|
20231122,104200,295180350,8190,8190,8190,8190,0
|
|
20231122,104100,295180350,8190,8190,8190,8180,258
|
|
20231122,104000,293068070,8190,8190,8190,8190,10595
|
|
20231122,103900,206295020,8190,8200,8200,8190,374
|
|
20231122,103800,203231950,8200,8200,8200,8200,0
|
|
20231122,103700,203231950,8200,8200,8200,8200,0
|
|
20231122,103600,203231950,8200,8200,8200,8200,3
|
|
20231122,103500,203207350,8200,8200,8200,8200,97
|
|
20231122,103400,202411950,8200,8200,8200,8200,3
|
|
20231122,103300,202387350,8230,8220,8230,8220,142
|
|
20231122,103200,201220100,8220,8220,8220,8220,1
|
|
20231122,103100,201211880,8220,8220,8220,8220,0
|
|
20231122,103000,201211880,8220,8220,8220,8220,0
|
|
20231122,102900,201211880,8220,8220,8220,8220,0
|
|
20231122,102800,201211880,8220,8220,8220,8220,3
|
|
20231122,102700,201187220,8200,8220,8220,8200,117
|
|
20231122,102600,200225820,8220,8220,8220,8220,0
|
|
20231122,102500,200225820,8220,8220,8220,8220,0
|
|
20231122,102400,200225820,8220,8220,8220,8220,0
|
|
20231122,102300,200225820,8220,8220,8220,8220,0
|
|
20231122,102200,200225820,8220,8220,8220,8220,5
|
|
20231122,102100,200184720,8220,8220,8220,8220,0
|
|
20231122,102000,200184720,8220,8220,8220,8220,42
|
|
20231122,101900,199839480,8190,8210,8210,8190,623
|
|
20231122,101800,194731840,8230,8230,8230,8230,0
|
|
20231122,101700,194731840,8230,8230,8230,8230,0
|
|
20231122,101600,194731840,8230,8230,8230,8230,0
|
|
20231122,101500,194731840,8230,8230,8230,8230,1
|
|
20231122,101400,194723610,8230,8220,8230,8220,221
|
|
20231122,101300,192905270,8200,8200,8200,8200,0
|
|
20231122,101200,192905270,8200,8200,8200,8200,2
|
|
20231122,101100,192888870,8210,8230,8230,8210,381
|
|
20231122,101000,189758710,8230,8230,8230,8230,0
|
|
20231122,100900,189758710,8230,8230,8230,8230,1
|
|
20231122,100800,189750480,8230,8230,8230,8230,1
|
|
20231122,100700,189742250,8220,8230,8230,8220,140
|
|
20231122,100600,188591410,8230,8230,8230,8230,0
|
|
20231122,100500,188591410,8230,8250,8250,8230,2062
|
|
20231122,100400,171602610,8250,8250,8250,8250,111
|
|
20231122,100300,170686860,8240,8240,8240,8240,100
|
|
20231122,100200,169862860,8220,8220,8220,8220,0
|
|
20231122,100100,169862860,8220,8220,8220,8220,1
|
|
20231122,100000,169854640,8220,8230,8230,8220,149
|
|
20231122,095900,168628620,8230,8230,8230,8230,6
|
|
20231122,095800,168579240,8230,8230,8230,8230,20
|
|
20231122,095700,168414640,8230,8230,8230,8230,19
|
|
20231122,095600,168258270,8230,8230,8230,8220,501
|
|
20231122,095500,164136590,8230,8250,8250,8230,925
|
|
20231122,095400,156513860,8260,8270,8270,8260,754
|
|
20231122,095300,150284310,8280,8280,8280,8280,218
|
|
20231122,095200,148479270,8290,8290,8290,8290,123
|
|
20231122,095100,147459600,8290,8290,8290,8280,27
|
|
20231122,095000,147235830,8290,8290,8290,8290,119
|
|
20231122,094900,146249320,8300,8280,8300,8280,598
|
|
20231122,094800,141296180,8280,8280,8280,8280,11
|
|
20231122,094700,141205100,8270,8280,8280,8270,800
|
|
20231122,094600,134586910,8290,8300,8300,8290,121
|
|
20231122,094500,133583260,8300,8300,8300,8300,0
|
|
20231122,094400,133583260,8300,8290,8300,8290,3
|
|
20231122,094300,133558370,8290,8290,8290,8290,6
|
|
20231122,094200,133508630,8290,8290,8290,8290,0
|
|
20231122,094100,133508630,8290,8290,8290,8290,6
|
|
20231122,094000,133458890,8300,8300,8300,8300,0
|
|
20231122,093900,133458890,8300,8300,8300,8300,0
|
|
20231122,093800,133458890,8300,8280,8300,8280,176
|
|
20231122,093700,132001590,8280,8280,8280,8280,0
|
|
20231122,093600,132001590,8280,8290,8290,8280,502
|
|
20231122,093500,127843280,8290,8290,8290,8290,15
|
|
20231122,093400,127718930,8300,8320,8320,8300,518
|
|
20231122,093300,123416770,8310,8330,8330,8310,5
|
|
20231122,093200,123375160,8310,8310,8310,8310,5
|
|
20231122,093100,123333610,8330,8330,8330,8330,1
|
|
20231122,093000,123325280,8330,8330,8330,8330,1
|
|
20231122,092900,123316950,8330,8330,8330,8330,5
|
|
20231122,092800,123275300,8330,8330,8330,8330,110
|
|
20231122,092700,122359000,8330,8330,8330,8330,0
|
|
20231122,092600,122359000,8330,8330,8330,8330,0
|
|
20231122,092500,122359000,8330,8340,8340,8320,89
|
|
20231122,092400,121618030,8340,8330,8340,8330,274
|
|
20231122,092300,119333570,8330,8340,8340,8330,153
|
|
20231122,092200,118059070,8340,8340,8340,8340,11
|
|
20231122,092100,117967330,8340,8350,8350,8340,577
|
|
20231122,092000,113149550,8350,8340,8350,8340,192
|
|
20231122,091900,111547870,8350,8350,8350,8350,100
|
|
20231122,091800,110712870,8350,8350,8350,8350,71
|
|
20231122,091700,110120020,8310,8350,8350,8310,150
|
|
20231122,091600,108870000,8310,8330,8360,8310,8336
|
|
20231122,091500,39283810,8320,8320,8330,8310,287
|
|
20231122,091400,36895980,8320,8290,8320,8290,2539
|
|
20231122,091300,15817030,8290,8270,8290,8270,512
|
|
20231122,091200,11577210,8270,8240,8270,8240,309
|
|
20231122,091100,9027090,8240,8240,8240,8240,2
|
|
20231122,091000,9010610,8240,8240,8240,8230,25
|
|
20231122,090900,8804740,8240,8240,8240,8240,0
|
|
20231122,090800,8804740,8240,8240,8240,8240,60
|
|
20231122,090700,8310340,8240,8240,8240,8240,8
|
|
20231122,090600,8244420,8250,8250,8250,8250,13
|
|
20231122,090500,8137170,8240,8190,8250,8190,195
|
|
20231122,090400,6535450,8220,8190,8220,8190,4
|
|
20231122,090300,6502660,8220,8220,8220,8220,4
|
|
20231122,090200,6469780,8190,8190,8190,8190,0
|
|
20231122,090100,6469780,8190,8200,8200,8190,98
|
|
20231122,090000,5666210,8210,8200,8210,8200,691
|