613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,191000,448406690,8500,8500,8500,8500,2975
|
|
20231123,190900,448406690,8500,8500,8500,8500,0
|
|
20231123,190800,448406690,8500,8500,8500,8500,0
|
|
20231123,190700,448406690,8500,8500,8500,8500,0
|
|
20231123,190600,448406690,8500,8500,8500,8500,0
|
|
20231123,190500,448406690,8500,8500,8500,8500,0
|
|
20231123,190400,448406690,8500,8500,8500,8500,0
|
|
20231123,190300,448406690,8500,8500,8500,8500,0
|
|
20231123,190200,448406690,8500,8500,8500,8500,0
|
|
20231123,190100,448406690,8500,8500,8500,8500,0
|
|
20231123,190000,448406690,8500,8500,8500,8500,0
|
|
20231123,185900,448406690,8500,8500,8500,8500,0
|
|
20231123,185800,448406690,8500,8500,8500,8500,0
|
|
20231123,185700,448406690,8500,8500,8500,8500,0
|
|
20231123,185600,448406690,8500,8500,8500,8500,0
|
|
20231123,185500,448406690,8500,8500,8500,8500,0
|
|
20231123,185400,448406690,8500,8500,8500,8500,0
|
|
20231123,185300,448406690,8500,8500,8500,8500,0
|
|
20231123,185200,448406690,8500,8500,8500,8500,0
|
|
20231123,185100,448406690,8500,8500,8500,8500,0
|
|
20231123,185000,448406690,8500,8500,8500,8500,0
|
|
20231123,184900,448406690,8500,8500,8500,8500,0
|
|
20231123,184800,448406690,8500,8500,8500,8500,0
|
|
20231123,184700,448406690,8500,8500,8500,8500,0
|
|
20231123,184600,448406690,8500,8500,8500,8500,0
|
|
20231123,184500,448406690,8500,8500,8500,8500,0
|
|
20231123,184400,448406690,8500,8500,8500,8500,0
|
|
20231123,184300,448406690,8500,8500,8500,8500,0
|
|
20231123,184200,448406690,8500,8500,8500,8500,0
|
|
20231123,184100,448406690,8500,8500,8500,8500,0
|
|
20231123,184000,448406690,8500,8500,8500,8500,2975
|
|
20231123,183900,448406690,8500,8500,8500,8500,0
|
|
20231123,183800,448406690,8500,8500,8500,8500,0
|
|
20231123,183700,448406690,8500,8500,8500,8500,0
|
|
20231123,183600,448406690,8500,8500,8500,8500,0
|
|
20231123,183500,448406690,8500,8500,8500,8500,0
|
|
20231123,183400,448406690,8500,8500,8500,8500,0
|
|
20231123,183300,448406690,8500,8500,8500,8500,0
|
|
20231123,183200,448406690,8500,8500,8500,8500,0
|
|
20231123,183100,448406690,8500,8500,8500,8500,0
|
|
20231123,183000,448406690,8500,8500,8500,8500,0
|
|
20231123,182900,448406690,8500,8500,8500,8500,0
|
|
20231123,182800,448406690,8500,8500,8500,8500,0
|
|
20231123,182700,448406690,8500,8500,8500,8500,0
|
|
20231123,182600,448406690,8500,8500,8500,8500,0
|
|
20231123,182500,448406690,8500,8500,8500,8500,0
|
|
20231123,182400,448406690,8500,8500,8500,8500,0
|
|
20231123,182300,448406690,8500,8500,8500,8500,0
|
|
20231123,182200,448406690,8500,8500,8500,8500,0
|
|
20231123,182100,448406690,8500,8500,8500,8500,0
|
|
20231123,182000,448406690,8500,8500,8500,8500,0
|
|
20231123,181900,448406690,8500,8500,8500,8500,0
|
|
20231123,181800,448406690,8500,8500,8500,8500,0
|
|
20231123,181700,448406690,8500,8500,8500,8500,0
|
|
20231123,181600,448406690,8500,8500,8500,8500,0
|
|
20231123,181500,448406690,8500,8500,8500,8500,0
|
|
20231123,181400,448406690,8500,8500,8500,8500,0
|
|
20231123,181300,448406690,8500,8500,8500,8500,0
|
|
20231123,181200,448406690,8500,8500,8500,8500,0
|
|
20231123,181100,448406690,8500,8500,8500,8500,0
|
|
20231123,181000,448406690,8500,8500,8500,8500,2975
|
|
20231123,180900,448406690,8500,8500,8500,8500,0
|
|
20231123,180800,448406690,8500,8500,8500,8500,0
|
|
20231123,180700,448406690,8500,8500,8500,8500,0
|
|
20231123,180600,448406690,8500,8500,8500,8500,0
|
|
20231123,180500,448406690,8500,8500,8500,8500,0
|
|
20231123,180400,448406690,8500,8500,8500,8500,0
|
|
20231123,180300,448406690,8500,8500,8500,8500,0
|
|
20231123,180200,448406690,8500,8500,8500,8500,0
|
|
20231123,180100,448406690,8500,8500,8500,8500,0
|
|
20231123,180000,448406690,8500,8500,8500,8500,0
|
|
20231123,175900,448406690,8500,8500,8500,8500,0
|
|
20231123,175800,448406690,8500,8500,8500,8500,0
|
|
20231123,175700,448406690,8500,8500,8500,8500,0
|
|
20231123,175600,448406690,8500,8500,8500,8500,0
|
|
20231123,175500,448406690,8500,8500,8500,8500,0
|
|
20231123,175400,448406690,8500,8500,8500,8500,0
|
|
20231123,175300,448406690,8500,8500,8500,8500,0
|
|
20231123,175200,448406690,8500,8500,8500,8500,0
|
|
20231123,175100,448406690,8500,8500,8500,8500,0
|
|
20231123,175000,448406690,8500,8500,8500,8500,0
|
|
20231123,174900,448406690,8500,8500,8500,8500,0
|
|
20231123,174800,448406690,8500,8500,8500,8500,0
|
|
20231123,174700,448406690,8500,8500,8500,8500,0
|
|
20231123,174600,448406690,8500,8500,8500,8500,0
|
|
20231123,174500,448406690,8500,8500,8500,8500,0
|
|
20231123,174400,448406690,8500,8500,8500,8500,0
|
|
20231123,174300,448406690,8500,8500,8500,8500,0
|
|
20231123,174200,448406690,8500,8500,8500,8500,0
|
|
20231123,174100,448406690,8500,8500,8500,8500,0
|
|
20231123,174000,448406690,8500,8500,8500,8500,2975
|
|
20231123,173900,448406690,8500,8500,8500,8500,0
|
|
20231123,173800,448406690,8500,8500,8500,8500,0
|
|
20231123,173700,448406690,8500,8500,8500,8500,0
|
|
20231123,173600,448406690,8500,8500,8500,8500,0
|
|
20231123,173500,448406690,8500,8500,8500,8500,0
|
|
20231123,173400,448406690,8500,8500,8500,8500,0
|
|
20231123,173300,448406690,8500,8500,8500,8500,0
|
|
20231123,173200,448406690,8500,8500,8500,8500,0
|
|
20231123,173100,448406690,8500,8500,8500,8500,0
|
|
20231123,173000,448406690,8500,8500,8500,8500,0
|
|
20231123,172900,448406690,8500,8500,8500,8500,0
|
|
20231123,172800,448406690,8500,8500,8500,8500,0
|
|
20231123,172700,448406690,8500,8500,8500,8500,0
|
|
20231123,172600,448406690,8500,8500,8500,8500,0
|
|
20231123,172500,448406690,8500,8500,8500,8500,0
|
|
20231123,172400,448406690,8500,8500,8500,8500,0
|
|
20231123,172300,448406690,8500,8500,8500,8500,0
|
|
20231123,172200,448406690,8500,8500,8500,8500,0
|
|
20231123,172100,448406690,8500,8500,8500,8500,0
|
|
20231123,172000,448406690,8500,8500,8500,8500,0
|
|
20231123,171900,448406690,8500,8500,8500,8500,0
|
|
20231123,171800,448406690,8500,8500,8500,8500,0
|
|
20231123,171700,448406690,8500,8500,8500,8500,0
|
|
20231123,171600,448406690,8500,8500,8500,8500,0
|
|
20231123,171500,448406690,8500,8500,8500,8500,0
|
|
20231123,171400,448406690,8500,8500,8500,8500,0
|
|
20231123,171300,448406690,8500,8500,8500,8500,0
|
|
20231123,171200,448406690,8500,8500,8500,8500,0
|
|
20231123,171100,448406690,8500,8500,8500,8500,0
|
|
20231123,171000,448406690,8500,8500,8500,8500,2975
|
|
20231123,170900,448406690,8500,8500,8500,8500,0
|
|
20231123,170800,448406690,8500,8500,8500,8500,0
|
|
20231123,170700,448406690,8500,8500,8500,8500,0
|
|
20231123,170600,448406690,8500,8500,8500,8500,0
|
|
20231123,170500,448406690,8500,8500,8500,8500,0
|
|
20231123,170400,448406690,8500,8500,8500,8500,0
|
|
20231123,170300,448406690,8500,8500,8500,8500,0
|
|
20231123,170200,448406690,8500,8500,8500,8500,0
|
|
20231123,170100,448406690,8500,8500,8500,8500,0
|
|
20231123,170000,448406690,8500,8500,8500,8500,0
|
|
20231123,165900,448406690,8500,8500,8500,8500,0
|
|
20231123,165800,448406690,8500,8500,8500,8500,0
|
|
20231123,165700,448406690,8500,8500,8500,8500,0
|
|
20231123,165600,448406690,8500,8500,8500,8500,0
|
|
20231123,165500,448406690,8500,8500,8500,8500,0
|
|
20231123,165400,448406690,8500,8500,8500,8500,0
|
|
20231123,165300,448406690,8500,8500,8500,8500,0
|
|
20231123,165200,448406690,8500,8500,8500,8500,0
|
|
20231123,165100,448406690,8500,8500,8500,8500,0
|
|
20231123,165000,448406690,8500,8500,8500,8500,0
|
|
20231123,164900,448406690,8500,8500,8500,8500,0
|
|
20231123,164800,448406690,8500,8500,8500,8500,0
|
|
20231123,164700,448406690,8500,8500,8500,8500,0
|
|
20231123,164600,448406690,8500,8500,8500,8500,0
|
|
20231123,164500,448406690,8500,8500,8500,8500,0
|
|
20231123,164400,448406690,8500,8500,8500,8500,0
|
|
20231123,164300,448406690,8500,8500,8500,8500,0
|
|
20231123,164200,448406690,8500,8500,8500,8500,0
|
|
20231123,164100,448406690,8500,8500,8500,8500,0
|
|
20231123,164000,448406690,8500,8500,8500,8500,2975
|
|
20231123,163900,448406690,8500,8500,8500,8500,0
|
|
20231123,163800,448406690,8500,8500,8500,8500,0
|
|
20231123,163700,448406690,8500,8500,8500,8500,0
|
|
20231123,163600,448406690,8500,8500,8500,8500,0
|
|
20231123,163500,448406690,8500,8500,8500,8500,0
|
|
20231123,163400,448406690,8500,8500,8500,8500,0
|
|
20231123,163300,448406690,8500,8500,8500,8500,0
|
|
20231123,163200,448406690,8500,8500,8500,8500,0
|
|
20231123,163100,448406690,8500,8500,8500,8500,0
|
|
20231123,163000,448406690,8500,8500,8500,8500,0
|
|
20231123,162900,448406690,8500,8500,8500,8500,0
|
|
20231123,162800,448406690,8500,8500,8500,8500,0
|
|
20231123,162700,448406690,8500,8500,8500,8500,0
|
|
20231123,162600,448406690,8500,8500,8500,8500,0
|
|
20231123,162500,448406690,8500,8500,8500,8500,0
|
|
20231123,162400,448406690,8500,8500,8500,8500,0
|
|
20231123,162300,448406690,8500,8500,8500,8500,0
|
|
20231123,162200,448406690,8500,8500,8500,8500,0
|
|
20231123,162100,448406690,8500,8500,8500,8500,0
|
|
20231123,162000,448406690,8500,8500,8500,8500,0
|
|
20231123,161900,448406690,8500,8500,8500,8500,0
|
|
20231123,161800,448406690,8500,8500,8500,8500,0
|
|
20231123,161700,448406690,8500,8500,8500,8500,0
|
|
20231123,161600,448406690,8500,8500,8500,8500,0
|
|
20231123,161500,448406690,8500,8500,8500,8500,0
|
|
20231123,161400,448406690,8500,8500,8500,8500,0
|
|
20231123,161300,448406690,8500,8500,8500,8500,0
|
|
20231123,161200,448406690,8500,8500,8500,8500,0
|
|
20231123,161100,448406690,8500,8500,8500,8500,0
|
|
20231123,161000,448406690,8500,8500,8500,8500,2975
|
|
20231123,160900,448406690,8500,8500,8500,8500,0
|
|
20231123,160800,448406690,8500,8500,8500,8500,0
|
|
20231123,160700,448406690,8500,8500,8500,8500,0
|
|
20231123,160600,448406690,8500,8500,8500,8500,0
|
|
20231123,160500,448406690,8500,8500,8500,8500,0
|
|
20231123,160400,448406690,8500,8500,8500,8500,0
|
|
20231123,160300,448406690,8500,8500,8500,8500,0
|
|
20231123,160200,448406690,8500,8500,8500,8500,0
|
|
20231123,160100,448406690,8500,8500,8500,8500,0
|
|
20231123,160000,448406690,8500,8500,8500,8500,0
|
|
20231123,155900,448406690,8500,8500,8500,8500,0
|
|
20231123,155800,448406690,8500,8500,8500,8500,0
|
|
20231123,155700,448406690,8500,8500,8500,8500,0
|
|
20231123,155600,448406690,8500,8500,8500,8500,0
|
|
20231123,155500,448406690,8500,8500,8500,8500,0
|
|
20231123,155400,448406690,8500,8500,8500,8500,0
|
|
20231123,155300,448406690,8500,8500,8500,8500,0
|
|
20231123,155200,448406690,8500,8500,8500,8500,0
|
|
20231123,155100,448406690,8500,8500,8500,8500,0
|
|
20231123,155000,448406690,8500,8500,8500,8500,0
|
|
20231123,154900,448406690,8500,8500,8500,8500,0
|
|
20231123,154800,448406690,8500,8500,8500,8500,0
|
|
20231123,154700,448406690,8500,8500,8500,8500,0
|
|
20231123,154600,448406690,8500,8500,8500,8500,0
|
|
20231123,154500,448406690,8500,8500,8500,8500,0
|
|
20231123,154400,448406690,8500,8500,8500,8500,0
|
|
20231123,154300,448406690,8500,8500,8500,8500,0
|
|
20231123,154200,448406690,8500,8500,8500,8500,0
|
|
20231123,154100,448406690,8500,8500,8500,8500,0
|
|
20231123,154000,448406690,8500,8500,8500,8500,2975
|
|
20231123,153900,448406690,8500,8500,8500,8500,0
|
|
20231123,153800,448406690,8500,8500,8500,8500,0
|
|
20231123,153700,448406690,8500,8500,8500,8500,0
|
|
20231123,153600,448406690,8500,8500,8500,8500,0
|
|
20231123,153500,448406690,8500,8500,8500,8500,0
|
|
20231123,153400,448406690,8500,8500,8500,8500,0
|
|
20231123,153300,448406690,8500,8500,8500,8500,0
|
|
20231123,153200,448406690,8500,8500,8500,8500,0
|
|
20231123,153100,448406690,8500,8500,8500,8500,0
|
|
20231123,153000,448406690,8500,8500,8500,8500,2975
|
|
20231123,152900,423119190,8520,8520,8520,8520,0
|
|
20231123,152800,423119190,8520,8520,8520,8520,0
|
|
20231123,152700,423119190,8520,8520,8520,8520,0
|
|
20231123,152600,423119190,8520,8520,8520,8520,0
|
|
20231123,152500,423119190,8520,8520,8520,8520,0
|
|
20231123,152400,423119190,8520,8520,8520,8520,0
|
|
20231123,152300,423119190,8520,8520,8520,8520,0
|
|
20231123,152200,423119190,8520,8520,8520,8520,0
|
|
20231123,152100,423119190,8520,8520,8520,8520,0
|
|
20231123,152000,423119190,8520,8520,8520,8520,0
|
|
20231123,151900,423119190,8520,8550,8550,8520,130
|
|
20231123,151800,422007750,8530,8530,8530,8530,20
|
|
20231123,151700,421837150,8530,8530,8530,8530,248
|
|
20231123,151600,419721710,8530,8530,8530,8530,216
|
|
20231123,151500,417879230,8530,8540,8540,8530,53
|
|
20231123,151400,417427010,8530,8530,8530,8530,18
|
|
20231123,151300,417273470,8530,8540,8540,8530,77
|
|
20231123,151200,416615900,8560,8550,8560,8550,41
|
|
20231123,151100,416264990,8530,8530,8530,8530,520
|
|
20231123,151000,411829390,8530,8530,8530,8530,2500
|
|
20231123,150900,390504390,8530,8530,8530,8530,1
|
|
20231123,150800,390495860,8530,8540,8540,8530,62
|
|
20231123,150700,389966900,8530,8570,8570,8530,2051
|
|
20231123,150600,372465480,8570,8570,8570,8570,77
|
|
20231123,150500,371805590,8570,8570,8570,8570,0
|
|
20231123,150400,371805590,8570,8580,8580,8570,7
|
|
20231123,150300,371745580,8580,8580,8580,8580,0
|
|
20231123,150200,371745580,8580,8580,8580,8580,73
|
|
20231123,150100,371119240,8580,8570,8580,8570,750
|
|
20231123,150000,364684440,8560,8560,8560,8560,8
|
|
20231123,145900,364615960,8560,8560,8560,8560,3
|
|
20231123,145800,364590280,8530,8530,8530,8530,0
|
|
20231123,145700,364590280,8530,8530,8530,8530,88
|
|
20231123,145600,363839640,8530,8530,8530,8530,500
|
|
20231123,145500,359574640,8530,8530,8530,8530,173
|
|
20231123,145400,358098950,8530,8530,8530,8530,0
|
|
20231123,145300,358098950,8530,8530,8530,8530,0
|
|
20231123,145200,358098950,8530,8540,8540,8530,364
|
|
20231123,145100,354993670,8550,8550,8550,8550,0
|
|
20231123,145000,354993670,8550,8550,8550,8550,517
|
|
20231123,144900,350573320,8550,8550,8550,8550,0
|
|
20231123,144800,350573320,8550,8550,8550,8550,9
|
|
20231123,144700,350496370,8550,8550,8550,8550,1
|
|
20231123,144600,350487820,8550,8550,8550,8550,0
|
|
20231123,144500,350487820,8550,8550,8550,8550,32
|
|
20231123,144400,350214220,8550,8550,8550,8550,25
|
|
20231123,144300,350000470,8550,8550,8550,8550,0
|
|
20231123,144200,350000470,8550,8550,8550,8550,0
|
|
20231123,144100,350000470,8550,8550,8550,8550,5
|
|
20231123,144000,349957720,8550,8550,8550,8550,1
|
|
20231123,143900,349949170,8530,8530,8530,8530,852
|
|
20231123,143800,342681610,8530,8540,8540,8530,1848
|
|
20231123,143700,326918130,8530,8560,8560,8530,808
|
|
20231123,143600,320023010,8560,8560,8560,8560,2
|
|
20231123,143500,320005890,8560,8560,8560,8560,6
|
|
20231123,143400,319954530,8560,8560,8560,8560,19
|
|
20231123,143300,319791890,8540,8540,8540,8540,0
|
|
20231123,143200,319791890,8540,8540,8540,8540,100
|
|
20231123,143100,318937890,8540,8540,8540,8540,100
|
|
20231123,143000,318083890,8540,8540,8540,8540,52
|
|
20231123,142900,317639810,8540,8540,8540,8540,0
|
|
20231123,142800,317639810,8540,8540,8540,8540,99
|
|
20231123,142700,316794350,8540,8540,8540,8540,53
|
|
20231123,142600,316341730,8540,8540,8540,8540,1500
|
|
20231123,142500,303531730,8550,8550,8550,8550,98
|
|
20231123,142400,302693830,8550,8550,8550,8550,100
|
|
20231123,142300,301838830,8550,8550,8550,8550,0
|
|
20231123,142200,301838830,8550,8560,8560,8550,1256
|
|
20231123,142100,291096220,8570,8570,8570,8570,0
|
|
20231123,142000,291096220,8570,8570,8570,8570,0
|
|
20231123,141900,291096220,8570,8570,8570,8570,470
|
|
20231123,141800,287068320,8560,8570,8570,8560,24
|
|
20231123,141700,286862780,8570,8570,8570,8570,0
|
|
20231123,141600,286862780,8570,8570,8570,8570,239
|
|
20231123,141500,284814550,8560,8570,8570,8560,77
|
|
20231123,141400,284155130,8570,8570,8570,8570,0
|
|
20231123,141300,284155130,8570,8570,8570,8560,76
|
|
20231123,141200,283504310,8560,8560,8560,8560,441
|
|
20231123,141100,279729350,8560,8560,8560,8560,13
|
|
20231123,141000,279618070,8570,8570,8570,8570,2
|
|
20231123,140900,279600930,8570,8570,8570,8570,107
|
|
20231123,140800,278683940,8570,8570,8570,8570,0
|
|
20231123,140700,278683940,8570,8570,8570,8570,0
|
|
20231123,140600,278683940,8570,8570,8570,8570,64
|
|
20231123,140500,278135460,8560,8560,8560,8560,0
|
|
20231123,140400,278135460,8560,8560,8560,8560,0
|
|
20231123,140300,278135460,8560,8560,8560,8560,350
|
|
20231123,140200,275139460,8560,8560,8560,8560,438
|
|
20231123,140100,271390180,8560,8560,8560,8560,0
|
|
20231123,140000,271390180,8560,8560,8560,8560,0
|
|
20231123,135900,271390180,8560,8560,8560,8560,0
|
|
20231123,135800,271390180,8560,8550,8560,8550,99
|
|
20231123,135700,270543340,8560,8560,8560,8560,1
|
|
20231123,135600,270534780,8540,8540,8540,8540,0
|
|
20231123,135500,270534780,8540,8540,8540,8540,0
|
|
20231123,135400,270534780,8540,8540,8540,8540,0
|
|
20231123,135300,270534780,8540,8550,8550,8540,310
|
|
20231123,135200,267884300,8550,8560,8560,8550,20
|
|
20231123,135100,267713200,8560,8560,8560,8560,114
|
|
20231123,135000,266737360,8560,8540,8560,8540,86
|
|
20231123,134900,266002080,8560,8560,8560,8560,0
|
|
20231123,134800,266002080,8560,8560,8560,8560,0
|
|
20231123,134700,266002080,8560,8560,8560,8560,0
|
|
20231123,134600,266002080,8560,8560,8560,8560,35
|
|
20231123,134500,265702480,8560,8560,8560,8560,0
|
|
20231123,134400,265702480,8560,8560,8560,8560,0
|
|
20231123,134300,265702480,8560,8560,8560,8560,0
|
|
20231123,134200,265702480,8560,8560,8560,8560,0
|
|
20231123,134100,265702480,8560,8550,8560,8540,112
|
|
20231123,134000,264745270,8560,8560,8560,8560,0
|
|
20231123,133900,264745270,8560,8560,8560,8560,1
|
|
20231123,133800,264736710,8540,8540,8540,8540,20
|
|
20231123,133700,264565910,8540,8540,8540,8540,0
|
|
20231123,133600,264565910,8540,8540,8540,8540,9
|
|
20231123,133500,264489050,8560,8560,8560,8560,0
|
|
20231123,133400,264489050,8560,8560,8560,8560,0
|
|
20231123,133300,264489050,8560,8560,8560,8560,0
|
|
20231123,133200,264489050,8560,8560,8560,8560,0
|
|
20231123,133100,264489050,8560,8560,8560,8560,0
|
|
20231123,133000,264489050,8560,8560,8560,8560,0
|
|
20231123,132900,264489050,8560,8560,8560,8560,0
|
|
20231123,132800,264489050,8560,8560,8560,8560,8
|
|
20231123,132700,264420570,8560,8540,8560,8540,24
|
|
20231123,132600,264215590,8540,8540,8540,8540,0
|
|
20231123,132500,264215590,8540,8540,8540,8540,0
|
|
20231123,132400,264215590,8540,8550,8550,8540,1006
|
|
20231123,132300,255623000,8570,8570,8570,8570,0
|
|
20231123,132200,255623000,8570,8570,8570,8570,0
|
|
20231123,132100,255623000,8570,8570,8570,8570,0
|
|
20231123,132000,255623000,8570,8570,8570,8570,0
|
|
20231123,131900,255623000,8570,8570,8570,8570,0
|
|
20231123,131800,255623000,8570,8570,8570,8570,0
|
|
20231123,131700,255623000,8570,8560,8570,8550,301
|
|
20231123,131600,253048940,8580,8580,8580,8580,0
|
|
20231123,131500,253048940,8580,8580,8580,8580,100
|
|
20231123,131400,252190940,8580,8580,8580,8580,0
|
|
20231123,131300,252190940,8580,8580,8580,8580,0
|
|
20231123,131200,252190940,8580,8580,8580,8580,0
|
|
20231123,131100,252190940,8580,8580,8580,8580,0
|
|
20231123,131000,252190940,8580,8580,8580,8580,147
|
|
20231123,130900,250929680,8590,8590,8590,8590,0
|
|
20231123,130800,250929680,8590,8590,8590,8590,36
|
|
20231123,130700,250620440,8580,8580,8580,8580,1
|
|
20231123,130600,250611860,8560,8560,8560,8560,0
|
|
20231123,130500,250611860,8560,8560,8560,8560,0
|
|
20231123,130400,250611860,8560,8560,8560,8560,28
|
|
20231123,130300,250372180,8590,8590,8590,8590,0
|
|
20231123,130200,250372180,8590,8590,8590,8590,0
|
|
20231123,130100,250372180,8590,8590,8590,8590,110
|
|
20231123,130000,249427280,8590,8590,8590,8590,0
|
|
20231123,125900,249427280,8590,8590,8590,8590,0
|
|
20231123,125800,249427280,8590,8590,8590,8590,0
|
|
20231123,125700,249427280,8590,8590,8590,8590,0
|
|
20231123,125600,249427280,8590,8590,8590,8590,5
|
|
20231123,125500,249384330,8580,8580,8580,8580,0
|
|
20231123,125400,249384330,8580,8580,8580,8580,0
|
|
20231123,125300,249384330,8580,8580,8580,8580,0
|
|
20231123,125200,249384330,8580,8580,8580,8580,3
|
|
20231123,125100,249358590,8550,8550,8550,8550,59
|
|
20231123,125000,248854140,8550,8570,8570,8550,500
|
|
20231123,124900,244576400,8560,8560,8560,8560,0
|
|
20231123,124800,244576400,8560,8560,8560,8560,0
|
|
20231123,124700,244576400,8560,8560,8560,8560,0
|
|
20231123,124600,244576400,8560,8560,8560,8560,0
|
|
20231123,124500,244576400,8560,8560,8560,8560,0
|
|
20231123,124400,244576400,8560,8560,8560,8560,0
|
|
20231123,124300,244576400,8560,8570,8570,8560,136
|
|
20231123,124200,243411690,8570,8570,8570,8570,38
|
|
20231123,124100,243086030,8570,8570,8570,8570,0
|
|
20231123,124000,243086030,8570,8570,8570,8570,0
|
|
20231123,123900,243086030,8570,8570,8570,8570,209
|
|
20231123,123800,241294900,8580,8580,8580,8580,0
|
|
20231123,123700,241294900,8580,8580,8580,8580,0
|
|
20231123,123600,241294900,8580,8580,8580,8580,94
|
|
20231123,123500,240488380,8570,8570,8570,8570,23
|
|
20231123,123400,240291270,8580,8590,8590,8580,12
|
|
20231123,123300,240188260,8590,8590,8590,8590,10
|
|
20231123,123200,240102360,8630,8630,8630,8630,1
|
|
20231123,123100,240093730,8560,8560,8560,8560,0
|
|
20231123,123000,240093730,8560,8630,8630,8560,217
|
|
20231123,122900,238228000,8630,8630,8630,8630,170
|
|
20231123,122800,236760900,8620,8620,8620,8620,10
|
|
20231123,122700,236674700,8630,8620,8630,8620,1000
|
|
20231123,122600,228044770,8630,8630,8630,8630,0
|
|
20231123,122500,228044770,8630,8620,8630,8620,58
|
|
20231123,122400,227544420,8620,8620,8620,8620,1
|
|
20231123,122300,227535800,8620,8620,8620,8620,10
|
|
20231123,122200,227449600,8620,8610,8620,8610,60
|
|
20231123,122100,226932520,8610,8610,8610,8610,14
|
|
20231123,122000,226811980,8610,8610,8610,8610,1
|
|
20231123,121900,226803370,8600,8600,8600,8600,0
|
|
20231123,121800,226803370,8600,8600,8600,8600,100
|
|
20231123,121700,225943370,8580,8580,8580,8580,0
|
|
20231123,121600,225943370,8580,8580,8580,8580,3
|
|
20231123,121500,225917630,8590,8600,8600,8590,44
|
|
20231123,121400,225539650,8590,8590,8590,8590,0
|
|
20231123,121300,225539650,8590,8590,8590,8590,0
|
|
20231123,121200,225539650,8590,8600,8600,8590,10
|
|
20231123,121100,225453730,8600,8600,8600,8600,5
|
|
20231123,121000,225410730,8600,8600,8600,8600,0
|
|
20231123,120900,225410730,8600,8600,8600,8600,4
|
|
20231123,120800,225376330,8600,8600,8600,8600,40
|
|
20231123,120700,225032330,8610,8610,8610,8610,0
|
|
20231123,120600,225032330,8610,8610,8610,8610,59
|
|
20231123,120500,224524340,8620,8620,8620,8620,0
|
|
20231123,120400,224524340,8620,8620,8620,8620,0
|
|
20231123,120300,224524340,8620,8620,8620,8620,170
|
|
20231123,120200,223058940,8620,8620,8620,8620,45
|
|
20231123,120100,222671040,8620,8620,8620,8620,102
|
|
20231123,120000,221791800,8620,8630,8630,8620,104
|
|
20231123,115900,220894320,8630,8620,8630,8620,225
|
|
20231123,115800,218954780,8610,8620,8620,8610,12
|
|
20231123,115700,218851360,8620,8600,8620,8600,270
|
|
20231123,115600,216527720,8610,8610,8610,8610,0
|
|
20231123,115500,216527720,8610,8600,8610,8600,345
|
|
20231123,115400,213558720,8610,8600,8610,8600,10
|
|
20231123,115300,213472700,8600,8590,8600,8590,685
|
|
20231123,115200,207585250,8600,8600,8600,8600,0
|
|
20231123,115100,207585250,8600,8600,8600,8600,0
|
|
20231123,115000,207585250,8600,8600,8600,8600,42
|
|
20231123,114900,207224050,8590,8590,8590,8590,5
|
|
20231123,114800,207181100,8590,8590,8590,8590,120
|
|
20231123,114700,206150300,8590,8590,8590,8590,0
|
|
20231123,114600,206150300,8590,8590,8590,8590,0
|
|
20231123,114500,206150300,8590,8590,8590,8590,853
|
|
20231123,114400,198823030,8590,8590,8590,8590,0
|
|
20231123,114300,198823030,8590,8590,8590,8590,20
|
|
20231123,114200,198651230,8600,8600,8600,8600,0
|
|
20231123,114100,198651230,8600,8600,8600,8600,0
|
|
20231123,114000,198651230,8600,8600,8600,8600,0
|
|
20231123,113900,198651230,8600,8600,8600,8600,0
|
|
20231123,113800,198651230,8600,8600,8600,8600,0
|
|
20231123,113700,198651230,8600,8600,8600,8600,0
|
|
20231123,113600,198651230,8600,8600,8600,8600,0
|
|
20231123,113500,198651230,8600,8610,8610,8600,96
|
|
20231123,113400,197825430,8600,8600,8600,8600,3
|
|
20231123,113300,197799630,8600,8590,8600,8590,1000
|
|
20231123,113200,189199740,8590,8580,8590,8580,50
|
|
20231123,113100,188770480,8570,8570,8570,8570,0
|
|
20231123,113000,188770480,8570,8570,8570,8570,0
|
|
20231123,112900,188770480,8570,8570,8570,8570,88
|
|
20231123,112800,188016320,8590,8590,8590,8590,0
|
|
20231123,112700,188016320,8590,8590,8590,8590,0
|
|
20231123,112600,188016320,8590,8590,8590,8590,0
|
|
20231123,112500,188016320,8590,8590,8590,8590,0
|
|
20231123,112400,188016320,8590,8590,8590,8590,0
|
|
20231123,112300,188016320,8590,8590,8590,8590,0
|
|
20231123,112200,188016320,8590,8590,8590,8590,0
|
|
20231123,112100,188016320,8590,8590,8590,8590,0
|
|
20231123,112000,188016320,8590,8590,8590,8590,0
|
|
20231123,111900,188016320,8590,8590,8590,8590,0
|
|
20231123,111800,188016320,8590,8590,8590,8590,0
|
|
20231123,111700,188016320,8590,8590,8590,8590,0
|
|
20231123,111600,188016320,8590,8590,8590,8590,26
|
|
20231123,111500,187792980,8590,8590,8590,8590,0
|
|
20231123,111400,187792980,8590,8590,8590,8590,0
|
|
20231123,111300,187792980,8590,8620,8620,8590,554
|
|
20231123,111200,183029500,8620,8620,8620,8620,1
|
|
20231123,111100,183020880,8600,8600,8600,8600,4
|
|
20231123,111000,182986480,8590,8590,8590,8590,0
|
|
20231123,110900,182986480,8590,8630,8630,8590,18
|
|
20231123,110800,182831460,8630,8560,8630,8560,5566
|
|
20231123,110700,134941960,8570,8550,8570,8550,368
|
|
20231123,110600,131791900,8550,8550,8550,8550,0
|
|
20231123,110500,131791900,8550,8540,8550,8540,297
|
|
20231123,110400,129254310,8550,8530,8550,8530,500
|
|
20231123,110300,124983160,8530,8530,8530,8530,0
|
|
20231123,110200,124983160,8530,8530,8530,8530,5
|
|
20231123,110100,124940510,8500,8520,8520,8500,681
|
|
20231123,110000,119147580,8530,8520,8530,8520,5
|
|
20231123,105900,119104950,8520,8520,8520,8520,98
|
|
20231123,105800,118269990,8520,8520,8520,8520,0
|
|
20231123,105700,118269990,8520,8520,8520,8520,0
|
|
20231123,105600,118269990,8520,8520,8520,8520,42
|
|
20231123,105500,117912150,8520,8520,8520,8520,0
|
|
20231123,105400,117912150,8520,8520,8520,8520,36
|
|
20231123,105300,117605430,8520,8520,8520,8520,0
|
|
20231123,105200,117605430,8520,8520,8520,8520,60
|
|
20231123,105100,117094230,8520,8520,8520,8520,0
|
|
20231123,105000,117094230,8520,8520,8520,8520,0
|
|
20231123,104900,117094230,8520,8520,8520,8520,0
|
|
20231123,104800,117094230,8520,8520,8520,8520,0
|
|
20231123,104700,117094230,8520,8520,8520,8520,39
|
|
20231123,104600,116761950,8510,8510,8510,8510,50
|
|
20231123,104500,116336450,8510,8510,8510,8510,100
|
|
20231123,104400,115485450,8510,8510,8510,8510,100
|
|
20231123,104300,114634450,8510,8510,8510,8510,0
|
|
20231123,104200,114634450,8510,8510,8510,8510,0
|
|
20231123,104100,114634450,8510,8510,8510,8510,3
|
|
20231123,104000,114608920,8520,8520,8520,8520,3
|
|
20231123,103900,114583360,8520,8520,8520,8520,202
|
|
20231123,103800,112862320,8520,8520,8520,8520,6
|
|
20231123,103700,112811200,8520,8520,8520,8520,0
|
|
20231123,103600,112811200,8520,8520,8520,8520,9
|
|
20231123,103500,112734520,8520,8520,8520,8520,1
|
|
20231123,103400,112726000,8510,8510,8510,8510,0
|
|
20231123,103300,112726000,8510,8510,8510,8510,0
|
|
20231123,103200,112726000,8510,8530,8530,8510,47
|
|
20231123,103100,112325950,8510,8510,8510,8510,104
|
|
20231123,103000,111440910,8510,8510,8510,8510,7
|
|
20231123,102900,111381340,8510,8510,8510,8510,23
|
|
20231123,102800,111185610,8510,8510,8510,8510,0
|
|
20231123,102700,111185610,8510,8520,8520,8510,500
|
|
20231123,102600,106930600,8510,8520,8520,8510,300
|
|
20231123,102500,104377590,8510,8510,8510,8510,201
|
|
20231123,102400,102667080,8500,8500,8500,8500,12
|
|
20231123,102300,102565080,8500,8510,8510,8500,629
|
|
20231123,102200,97217360,8510,8510,8510,8510,4
|
|
20231123,102100,97183320,8510,8510,8510,8510,188
|
|
20231123,102000,95583440,8530,8530,8530,8530,523
|
|
20231123,101900,91122250,8530,8520,8530,8520,46
|
|
20231123,101800,90729950,8520,8520,8520,8520,2
|
|
20231123,101700,90712910,8530,8530,8530,8530,0
|
|
20231123,101600,90712910,8530,8530,8530,8530,72
|
|
20231123,101500,90098750,8530,8530,8530,8530,11
|
|
20231123,101400,90004920,8530,8530,8530,8530,0
|
|
20231123,101300,90004920,8530,8530,8530,8530,0
|
|
20231123,101200,90004920,8530,8530,8530,8530,86
|
|
20231123,101100,89271340,8530,8520,8530,8520,8
|
|
20231123,101000,89203150,8510,8520,8520,8510,531
|
|
20231123,100900,84684030,8520,8520,8520,8520,0
|
|
20231123,100800,84684030,8520,8520,8520,8520,63
|
|
20231123,100700,84147270,8520,8520,8520,8520,0
|
|
20231123,100600,84147270,8520,8520,8520,8520,10
|
|
20231123,100500,84062070,8520,8520,8520,8520,0
|
|
20231123,100400,84062070,8520,8520,8520,8520,246
|
|
20231123,100300,81966150,8530,8530,8530,8530,0
|
|
20231123,100200,81966150,8530,8530,8530,8530,0
|
|
20231123,100100,81966150,8530,8530,8530,8530,0
|
|
20231123,100000,81966150,8530,8530,8530,8530,0
|
|
20231123,095900,81966150,8530,8530,8530,8530,0
|
|
20231123,095800,81966150,8530,8550,8550,8530,213
|
|
20231123,095700,80149180,8560,8550,8560,8550,63
|
|
20231123,095600,79610250,8530,8530,8530,8530,0
|
|
20231123,095500,79610250,8530,8530,8530,8530,5
|
|
20231123,095400,79567600,8530,8530,8530,8530,0
|
|
20231123,095300,79567600,8530,8530,8530,8530,82
|
|
20231123,095200,78868140,8530,8530,8530,8530,0
|
|
20231123,095100,78868140,8530,8540,8540,8530,96
|
|
20231123,095000,78048310,8540,8540,8540,8540,110
|
|
20231123,094900,77108910,8540,8540,8540,8540,162
|
|
20231123,094800,75725430,8540,8540,8540,8540,97
|
|
20231123,094700,74897050,8550,8550,8550,8550,0
|
|
20231123,094600,74897050,8550,8550,8550,8550,5
|
|
20231123,094500,74854300,8550,8540,8550,8540,93
|
|
20231123,094400,74059200,8540,8540,8540,8540,0
|
|
20231123,094300,74059200,8540,8540,8540,8540,0
|
|
20231123,094200,74059200,8540,8540,8540,8540,0
|
|
20231123,094100,74059200,8540,8540,8540,8540,4
|
|
20231123,094000,74025040,8540,8540,8540,8540,98
|
|
20231123,093900,73188120,8540,8540,8540,8540,137
|
|
20231123,093800,72018140,8560,8560,8560,8560,0
|
|
20231123,093700,72018140,8560,8560,8560,8560,12
|
|
20231123,093600,71915420,8530,8560,8560,8530,297
|
|
20231123,093500,69379040,8570,8550,8570,8550,47
|
|
20231123,093400,68976900,8550,8520,8550,8520,47
|
|
20231123,093300,68576300,8520,8550,8550,8520,51
|
|
20231123,093200,68140900,8550,8520,8550,8520,41
|
|
20231123,093100,67790920,8520,8520,8520,8520,39
|
|
20231123,093000,67458640,8520,8520,8520,8510,93
|
|
20231123,092900,66666780,8530,8520,8530,8510,309
|
|
20231123,092800,64035470,8520,8520,8520,8520,1
|
|
20231123,092700,64026950,8520,8520,8520,8520,48
|
|
20231123,092600,63617990,8520,8520,8520,8520,20
|
|
20231123,092500,63447590,8520,8520,8520,8520,445
|
|
20231123,092400,59656190,8520,8520,8520,8520,386
|
|
20231123,092300,56367470,8520,8520,8520,8520,10
|
|
20231123,092200,56282270,8530,8530,8530,8530,412
|
|
20231123,092100,52767910,8530,8540,8540,8530,181
|
|
20231123,092000,51223970,8540,8540,8540,8540,26
|
|
20231123,091900,51001930,8540,8540,8540,8540,90
|
|
20231123,091800,50233330,8540,8540,8540,8540,131
|
|
20231123,091700,49114590,8540,8540,8540,8540,0
|
|
20231123,091600,49114590,8540,8540,8540,8540,50
|
|
20231123,091500,48687590,8530,8540,8540,8530,181
|
|
20231123,091400,47143020,8540,8540,8540,8540,0
|
|
20231123,091300,47143020,8540,8540,8540,8540,11
|
|
20231123,091200,47049080,8540,8540,8540,8540,77
|
|
20231123,091100,46391500,8540,8530,8540,8520,1038
|
|
20231123,091000,37528580,8520,8530,8530,8520,14
|
|
20231123,090900,37409190,8510,8520,8520,8510,79
|
|
20231123,090800,36736600,8510,8520,8520,8510,656
|
|
20231123,090700,31152180,8520,8540,8540,8520,130
|
|
20231123,090600,30042790,8530,8540,8540,8530,895
|
|
20231123,090500,22407550,8550,8580,8590,8530,1079
|
|
20231123,090400,13177520,8590,8590,8610,8590,267
|
|
20231123,090300,10882820,8590,8610,8610,8590,57
|
|
20231123,090200,10392090,8620,8600,8620,8580,32
|
|
20231123,090100,10116640,8610,8590,8620,8560,722
|
|
20231123,090000,3908090,8590,8570,8590,8550,456
|