646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,194300,127567910,6220,6220,6220,6220,715
|
|
20231123,194200,127567910,6220,6220,6220,6220,0
|
|
20231123,194100,127567910,6220,6220,6220,6220,0
|
|
20231123,194000,127567910,6220,6220,6220,6220,0
|
|
20231123,193900,127567910,6220,6220,6220,6220,0
|
|
20231123,193800,127567910,6220,6220,6220,6220,0
|
|
20231123,193700,127567910,6220,6220,6220,6220,0
|
|
20231123,193600,127567910,6220,6220,6220,6220,0
|
|
20231123,193500,127567910,6220,6220,6220,6220,0
|
|
20231123,193400,127567910,6220,6220,6220,6220,0
|
|
20231123,193300,127567910,6220,6220,6220,6220,0
|
|
20231123,193200,127567910,6220,6220,6220,6220,0
|
|
20231123,193100,127567910,6220,6220,6220,6220,0
|
|
20231123,193000,127567910,6220,6220,6220,6220,0
|
|
20231123,192900,127567910,6220,6220,6220,6220,0
|
|
20231123,192800,127567910,6220,6220,6220,6220,0
|
|
20231123,192700,127567910,6220,6220,6220,6220,0
|
|
20231123,192600,127567910,6220,6220,6220,6220,0
|
|
20231123,192500,127567910,6220,6220,6220,6220,0
|
|
20231123,192400,127567910,6220,6220,6220,6220,0
|
|
20231123,192300,127567910,6220,6220,6220,6220,0
|
|
20231123,192200,127567910,6220,6220,6220,6220,0
|
|
20231123,192100,127567910,6220,6220,6220,6220,0
|
|
20231123,192000,127567910,6220,6220,6220,6220,0
|
|
20231123,191900,127567910,6220,6220,6220,6220,0
|
|
20231123,191800,127567910,6220,6220,6220,6220,0
|
|
20231123,191700,127567910,6220,6220,6220,6220,0
|
|
20231123,191600,127567910,6220,6220,6220,6220,0
|
|
20231123,191500,127567910,6220,6220,6220,6220,0
|
|
20231123,191400,127567910,6220,6220,6220,6220,0
|
|
20231123,191300,127567910,6220,6220,6220,6220,715
|
|
20231123,191200,127567910,6220,6220,6220,6220,0
|
|
20231123,191100,127567910,6220,6220,6220,6220,0
|
|
20231123,191000,127567910,6220,6220,6220,6220,0
|
|
20231123,190900,127567910,6220,6220,6220,6220,0
|
|
20231123,190800,127567910,6220,6220,6220,6220,0
|
|
20231123,190700,127567910,6220,6220,6220,6220,0
|
|
20231123,190600,127567910,6220,6220,6220,6220,0
|
|
20231123,190500,127567910,6220,6220,6220,6220,0
|
|
20231123,190400,127567910,6220,6220,6220,6220,0
|
|
20231123,190300,127567910,6220,6220,6220,6220,0
|
|
20231123,190200,127567910,6220,6220,6220,6220,0
|
|
20231123,190100,127567910,6220,6220,6220,6220,0
|
|
20231123,190000,127567910,6220,6220,6220,6220,0
|
|
20231123,185900,127567910,6220,6220,6220,6220,0
|
|
20231123,185800,127567910,6220,6220,6220,6220,0
|
|
20231123,185700,127567910,6220,6220,6220,6220,0
|
|
20231123,185600,127567910,6220,6220,6220,6220,0
|
|
20231123,185500,127567910,6220,6220,6220,6220,0
|
|
20231123,185400,127567910,6220,6220,6220,6220,0
|
|
20231123,185300,127567910,6220,6220,6220,6220,0
|
|
20231123,185200,127567910,6220,6220,6220,6220,0
|
|
20231123,185100,127567910,6220,6220,6220,6220,0
|
|
20231123,185000,127567910,6220,6220,6220,6220,0
|
|
20231123,184900,127567910,6220,6220,6220,6220,0
|
|
20231123,184800,127567910,6220,6220,6220,6220,0
|
|
20231123,184700,127567910,6220,6220,6220,6220,0
|
|
20231123,184600,127567910,6220,6220,6220,6220,0
|
|
20231123,184500,127567910,6220,6220,6220,6220,0
|
|
20231123,184400,127567910,6220,6220,6220,6220,0
|
|
20231123,184300,127567910,6220,6220,6220,6220,715
|
|
20231123,184200,127567910,6220,6220,6220,6220,0
|
|
20231123,184100,127567910,6220,6220,6220,6220,0
|
|
20231123,184000,127567910,6220,6220,6220,6220,0
|
|
20231123,183900,127567910,6220,6220,6220,6220,0
|
|
20231123,183800,127567910,6220,6220,6220,6220,0
|
|
20231123,183700,127567910,6220,6220,6220,6220,0
|
|
20231123,183600,127567910,6220,6220,6220,6220,0
|
|
20231123,183500,127567910,6220,6220,6220,6220,0
|
|
20231123,183400,127567910,6220,6220,6220,6220,0
|
|
20231123,183300,127567910,6220,6220,6220,6220,0
|
|
20231123,183200,127567910,6220,6220,6220,6220,0
|
|
20231123,183100,127567910,6220,6220,6220,6220,0
|
|
20231123,183000,127567910,6220,6220,6220,6220,0
|
|
20231123,182900,127567910,6220,6220,6220,6220,0
|
|
20231123,182800,127567910,6220,6220,6220,6220,0
|
|
20231123,182700,127567910,6220,6220,6220,6220,0
|
|
20231123,182600,127567910,6220,6220,6220,6220,0
|
|
20231123,182500,127567910,6220,6220,6220,6220,0
|
|
20231123,182400,127567910,6220,6220,6220,6220,0
|
|
20231123,182300,127567910,6220,6220,6220,6220,0
|
|
20231123,182200,127567910,6220,6220,6220,6220,0
|
|
20231123,182100,127567910,6220,6220,6220,6220,0
|
|
20231123,182000,127567910,6220,6220,6220,6220,0
|
|
20231123,181900,127567910,6220,6220,6220,6220,0
|
|
20231123,181800,127567910,6220,6220,6220,6220,0
|
|
20231123,181700,127567910,6220,6220,6220,6220,0
|
|
20231123,181600,127567910,6220,6220,6220,6220,0
|
|
20231123,181500,127567910,6220,6220,6220,6220,0
|
|
20231123,181400,127567910,6220,6220,6220,6220,0
|
|
20231123,181300,127567910,6220,6220,6220,6220,715
|
|
20231123,181200,127567910,6220,6220,6220,6220,0
|
|
20231123,181100,127567910,6220,6220,6220,6220,0
|
|
20231123,181000,127567910,6220,6220,6220,6220,0
|
|
20231123,180900,127567910,6220,6220,6220,6220,0
|
|
20231123,180800,127567910,6220,6220,6220,6220,0
|
|
20231123,180700,127567910,6220,6220,6220,6220,0
|
|
20231123,180600,127567910,6220,6220,6220,6220,0
|
|
20231123,180500,127567910,6220,6220,6220,6220,0
|
|
20231123,180400,127567910,6220,6220,6220,6220,0
|
|
20231123,180300,127567910,6220,6220,6220,6220,0
|
|
20231123,180200,127567910,6220,6220,6220,6220,0
|
|
20231123,180100,127567910,6220,6220,6220,6220,0
|
|
20231123,180000,127567910,6220,6220,6220,6220,0
|
|
20231123,175900,127567910,6220,6220,6220,6220,0
|
|
20231123,175800,127567910,6220,6220,6220,6220,0
|
|
20231123,175700,127567910,6220,6220,6220,6220,0
|
|
20231123,175600,127567910,6220,6220,6220,6220,0
|
|
20231123,175500,127567910,6220,6220,6220,6220,0
|
|
20231123,175400,127567910,6220,6220,6220,6220,0
|
|
20231123,175300,127567910,6220,6220,6220,6220,0
|
|
20231123,175200,127567910,6220,6220,6220,6220,0
|
|
20231123,175100,127567910,6220,6220,6220,6220,0
|
|
20231123,175000,127567910,6220,6220,6220,6220,0
|
|
20231123,174900,127567910,6220,6220,6220,6220,0
|
|
20231123,174800,127567910,6220,6220,6220,6220,0
|
|
20231123,174700,127567910,6220,6220,6220,6220,0
|
|
20231123,174600,127567910,6220,6220,6220,6220,0
|
|
20231123,174500,127567910,6220,6220,6220,6220,0
|
|
20231123,174400,127567910,6220,6220,6220,6220,0
|
|
20231123,174300,127567910,6220,6220,6220,6220,715
|
|
20231123,174200,127567910,6220,6220,6220,6220,0
|
|
20231123,174100,127567910,6220,6220,6220,6220,0
|
|
20231123,174000,127567910,6220,6220,6220,6220,0
|
|
20231123,173900,127567910,6220,6220,6220,6220,0
|
|
20231123,173800,127567910,6220,6220,6220,6220,0
|
|
20231123,173700,127567910,6220,6220,6220,6220,0
|
|
20231123,173600,127567910,6220,6220,6220,6220,0
|
|
20231123,173500,127567910,6220,6220,6220,6220,0
|
|
20231123,173400,127567910,6220,6220,6220,6220,0
|
|
20231123,173300,127567910,6220,6220,6220,6220,0
|
|
20231123,173200,127567910,6220,6220,6220,6220,0
|
|
20231123,173100,127567910,6220,6220,6220,6220,0
|
|
20231123,173000,127567910,6220,6220,6220,6220,0
|
|
20231123,172900,127567910,6220,6220,6220,6220,0
|
|
20231123,172800,127567910,6220,6220,6220,6220,0
|
|
20231123,172700,127567910,6220,6220,6220,6220,0
|
|
20231123,172600,127567910,6220,6220,6220,6220,0
|
|
20231123,172500,127567910,6220,6220,6220,6220,0
|
|
20231123,172400,127567910,6220,6220,6220,6220,0
|
|
20231123,172300,127567910,6220,6220,6220,6220,0
|
|
20231123,172200,127567910,6220,6220,6220,6220,0
|
|
20231123,172100,127567910,6220,6220,6220,6220,0
|
|
20231123,172000,127567910,6220,6220,6220,6220,0
|
|
20231123,171900,127567910,6220,6220,6220,6220,0
|
|
20231123,171800,127567910,6220,6220,6220,6220,0
|
|
20231123,171700,127567910,6220,6220,6220,6220,0
|
|
20231123,171600,127567910,6220,6220,6220,6220,0
|
|
20231123,171500,127567910,6220,6220,6220,6220,0
|
|
20231123,171400,127567910,6220,6220,6220,6220,0
|
|
20231123,171300,127567910,6220,6220,6220,6220,715
|
|
20231123,171200,127567910,6220,6220,6220,6220,0
|
|
20231123,171100,127567910,6220,6220,6220,6220,0
|
|
20231123,171000,127567910,6220,6220,6220,6220,0
|
|
20231123,170900,127567910,6220,6220,6220,6220,0
|
|
20231123,170800,127567910,6220,6220,6220,6220,0
|
|
20231123,170700,127567910,6220,6220,6220,6220,0
|
|
20231123,170600,127567910,6220,6220,6220,6220,0
|
|
20231123,170500,127567910,6220,6220,6220,6220,0
|
|
20231123,170400,127567910,6220,6220,6220,6220,0
|
|
20231123,170300,127567910,6220,6220,6220,6220,0
|
|
20231123,170200,127567910,6220,6220,6220,6220,0
|
|
20231123,170100,127567910,6220,6220,6220,6220,0
|
|
20231123,170000,127567910,6220,6220,6220,6220,0
|
|
20231123,165900,127567910,6220,6220,6220,6220,0
|
|
20231123,165800,127567910,6220,6220,6220,6220,0
|
|
20231123,165700,127567910,6220,6220,6220,6220,0
|
|
20231123,165600,127567910,6220,6220,6220,6220,0
|
|
20231123,165500,127567910,6220,6220,6220,6220,0
|
|
20231123,165400,127567910,6220,6220,6220,6220,0
|
|
20231123,165300,127567910,6220,6220,6220,6220,0
|
|
20231123,165200,127567910,6220,6220,6220,6220,0
|
|
20231123,165100,127567910,6220,6220,6220,6220,0
|
|
20231123,165000,127567910,6220,6220,6220,6220,0
|
|
20231123,164900,127567910,6220,6220,6220,6220,0
|
|
20231123,164800,127567910,6220,6220,6220,6220,0
|
|
20231123,164700,127567910,6220,6220,6220,6220,0
|
|
20231123,164600,127567910,6220,6220,6220,6220,0
|
|
20231123,164500,127567910,6220,6220,6220,6220,0
|
|
20231123,164400,127567910,6220,6220,6220,6220,0
|
|
20231123,164300,127567910,6220,6220,6220,6220,715
|
|
20231123,164200,127567910,6220,6220,6220,6220,0
|
|
20231123,164100,127567910,6220,6220,6220,6220,0
|
|
20231123,164000,127567910,6220,6220,6220,6220,0
|
|
20231123,163900,127567910,6220,6220,6220,6220,0
|
|
20231123,163800,127567910,6220,6220,6220,6220,0
|
|
20231123,163700,127567910,6220,6220,6220,6220,0
|
|
20231123,163600,127567910,6220,6220,6220,6220,0
|
|
20231123,163500,127567910,6220,6220,6220,6220,0
|
|
20231123,163400,127567910,6220,6220,6220,6220,0
|
|
20231123,163300,127567910,6220,6220,6220,6220,0
|
|
20231123,163200,127567910,6220,6220,6220,6220,0
|
|
20231123,163100,127567910,6220,6220,6220,6220,0
|
|
20231123,163000,127567910,6220,6220,6220,6220,0
|
|
20231123,162900,127567910,6220,6220,6220,6220,0
|
|
20231123,162800,127567910,6220,6220,6220,6220,0
|
|
20231123,162700,127567910,6220,6220,6220,6220,0
|
|
20231123,162600,127567910,6220,6220,6220,6220,0
|
|
20231123,162500,127567910,6220,6220,6220,6220,0
|
|
20231123,162400,127567910,6220,6220,6220,6220,0
|
|
20231123,162300,127567910,6220,6220,6220,6220,0
|
|
20231123,162200,127567910,6220,6220,6220,6220,0
|
|
20231123,162100,127567910,6220,6220,6220,6220,0
|
|
20231123,162000,127567910,6220,6220,6220,6220,0
|
|
20231123,161900,127567910,6220,6220,6220,6220,0
|
|
20231123,161800,127567910,6220,6220,6220,6220,0
|
|
20231123,161700,127567910,6220,6220,6220,6220,0
|
|
20231123,161600,127567910,6220,6220,6220,6220,0
|
|
20231123,161500,127567910,6220,6220,6220,6220,0
|
|
20231123,161400,127567910,6220,6220,6220,6220,0
|
|
20231123,161300,127567910,6220,6220,6220,6220,715
|
|
20231123,161200,127567910,6220,6220,6220,6220,0
|
|
20231123,161100,127567910,6220,6220,6220,6220,0
|
|
20231123,161000,127567910,6220,6220,6220,6220,0
|
|
20231123,160900,127567910,6220,6220,6220,6220,0
|
|
20231123,160800,127567910,6220,6220,6220,6220,0
|
|
20231123,160700,127567910,6220,6220,6220,6220,0
|
|
20231123,160600,127567910,6220,6220,6220,6220,0
|
|
20231123,160500,127567910,6220,6220,6220,6220,0
|
|
20231123,160400,127567910,6220,6220,6220,6220,0
|
|
20231123,160300,127567910,6220,6220,6220,6220,0
|
|
20231123,160200,127567910,6220,6220,6220,6220,0
|
|
20231123,160100,127567910,6220,6220,6220,6220,0
|
|
20231123,160000,127567910,6220,6220,6220,6220,0
|
|
20231123,155900,127567910,6220,6220,6220,6220,0
|
|
20231123,155800,127567910,6220,6220,6220,6220,0
|
|
20231123,155700,127567910,6220,6220,6220,6220,0
|
|
20231123,155600,127567910,6220,6220,6220,6220,0
|
|
20231123,155500,127567910,6220,6220,6220,6220,0
|
|
20231123,155400,127567910,6220,6220,6220,6220,0
|
|
20231123,155300,127567910,6220,6220,6220,6220,0
|
|
20231123,155200,127567910,6220,6220,6220,6220,0
|
|
20231123,155100,127567910,6220,6220,6220,6220,0
|
|
20231123,155000,127567910,6220,6220,6220,6220,0
|
|
20231123,154900,127567910,6220,6220,6220,6220,0
|
|
20231123,154800,127567910,6220,6220,6220,6220,0
|
|
20231123,154700,127567910,6220,6220,6220,6220,0
|
|
20231123,154600,127567910,6220,6220,6220,6220,0
|
|
20231123,154500,127567910,6220,6220,6220,6220,0
|
|
20231123,154400,127567910,6220,6220,6220,6220,0
|
|
20231123,154300,127567910,6220,6220,6220,6220,715
|
|
20231123,154200,127567910,6220,6220,6220,6220,0
|
|
20231123,154100,127567910,6220,6220,6220,6220,0
|
|
20231123,154000,127567910,6220,6220,6220,6220,0
|
|
20231123,153900,127567910,6220,6220,6220,6220,0
|
|
20231123,153800,127567910,6220,6220,6220,6220,0
|
|
20231123,153700,127567910,6220,6220,6220,6220,0
|
|
20231123,153600,127567910,6220,6220,6220,6220,0
|
|
20231123,153500,127567910,6220,6220,6220,6220,0
|
|
20231123,153400,127567910,6220,6220,6220,6220,0
|
|
20231123,153300,127567910,6220,6220,6220,6220,0
|
|
20231123,153200,127567910,6220,6220,6220,6220,0
|
|
20231123,153100,127567910,6220,6220,6220,6220,0
|
|
20231123,153000,127567910,6220,6220,6220,6220,715
|
|
20231123,152900,123120610,6220,6220,6220,6220,0
|
|
20231123,152800,123120610,6220,6220,6220,6220,0
|
|
20231123,152700,123120610,6220,6220,6220,6220,0
|
|
20231123,152600,123120610,6220,6220,6220,6220,0
|
|
20231123,152500,123120610,6220,6220,6220,6220,0
|
|
20231123,152400,123120610,6220,6220,6220,6220,0
|
|
20231123,152300,123120610,6220,6220,6220,6220,0
|
|
20231123,152200,123120610,6220,6220,6220,6220,0
|
|
20231123,152100,123120610,6220,6220,6220,6220,0
|
|
20231123,152000,123120610,6220,6220,6220,6220,0
|
|
20231123,151900,123120610,6220,6220,6220,6220,100
|
|
20231123,151800,122498610,6230,6230,6230,6230,0
|
|
20231123,151700,122498610,6230,6230,6230,6230,10
|
|
20231123,151600,122436310,6230,6230,6230,6230,53
|
|
20231123,151500,122106120,6230,6230,6230,6230,100
|
|
20231123,151400,121483120,6210,6200,6210,6200,622
|
|
20231123,151300,117622500,6200,6200,6200,6200,0
|
|
20231123,151200,117622500,6200,6200,6200,6200,348
|
|
20231123,151100,115464900,6200,6190,6200,6190,27
|
|
20231123,151000,115297750,6190,6190,6190,6190,0
|
|
20231123,150900,115297750,6190,6190,6190,6190,10
|
|
20231123,150800,115235850,6190,6190,6190,6190,60
|
|
20231123,150700,114864450,6190,6190,6190,6190,0
|
|
20231123,150600,114864450,6190,6200,6200,6190,595
|
|
20231123,150500,111176400,6230,6220,6230,6220,40
|
|
20231123,150400,110927300,6200,6200,6200,6200,0
|
|
20231123,150300,110927300,6200,6200,6200,6200,0
|
|
20231123,150200,110927300,6200,6200,6200,6200,260
|
|
20231123,150100,109315300,6200,6200,6200,6200,44
|
|
20231123,150000,109042500,6190,6190,6190,6190,0
|
|
20231123,145900,109042500,6190,6190,6190,6190,0
|
|
20231123,145800,109042500,6190,6190,6190,6190,0
|
|
20231123,145700,109042500,6190,6190,6190,6190,83
|
|
20231123,145600,108528730,6190,6190,6190,6190,0
|
|
20231123,145500,108528730,6190,6190,6190,6190,0
|
|
20231123,145400,108528730,6190,6190,6190,6190,83
|
|
20231123,145300,108014960,6220,6220,6220,6220,0
|
|
20231123,145200,108014960,6220,6220,6220,6220,1
|
|
20231123,145100,108008740,6190,6190,6190,6190,83
|
|
20231123,145000,107494970,6190,6190,6190,6190,500
|
|
20231123,144900,104399970,6190,6190,6190,6190,0
|
|
20231123,144800,104399970,6190,6190,6190,6190,83
|
|
20231123,144700,103886200,6190,6190,6190,6190,28
|
|
20231123,144600,103712880,6190,6190,6190,6190,0
|
|
20231123,144500,103712880,6190,6190,6190,6190,83
|
|
20231123,144400,103199110,6230,6230,6230,6230,0
|
|
20231123,144300,103199110,6230,6230,6230,6230,102
|
|
20231123,144200,102563650,6190,6200,6200,6190,83
|
|
20231123,144100,102049340,6230,6230,6230,6230,0
|
|
20231123,144000,102049340,6230,6230,6230,6230,1
|
|
20231123,143900,102043110,6190,6220,6220,6190,83
|
|
20231123,143800,101527810,6230,6230,6230,6230,3
|
|
20231123,143700,101509120,6220,6220,6220,6220,100
|
|
20231123,143600,100887120,6190,6190,6190,6190,83
|
|
20231123,143500,100373350,6190,6190,6190,6190,0
|
|
20231123,143400,100373350,6190,6190,6190,6190,0
|
|
20231123,143300,100373350,6190,6190,6190,6190,0
|
|
20231123,143200,100373350,6190,6210,6210,6190,83
|
|
20231123,143100,99859280,6190,6190,6190,6190,0
|
|
20231123,143000,99859280,6190,6190,6190,6190,0
|
|
20231123,142900,99859280,6190,6190,6190,6190,83
|
|
20231123,142800,99345510,6220,6220,6220,6220,0
|
|
20231123,142700,99345510,6220,6220,6220,6220,0
|
|
20231123,142600,99345510,6220,6200,6220,6190,87
|
|
20231123,142500,98806310,6220,6220,6220,6220,20
|
|
20231123,142400,98681910,6220,6220,6220,6220,1
|
|
20231123,142300,98675690,6200,6200,6200,6200,629
|
|
20231123,142200,94775890,6200,6200,6200,6200,0
|
|
20231123,142100,94775890,6200,6200,6200,6200,0
|
|
20231123,142000,94775890,6200,6200,6200,6200,83
|
|
20231123,141900,94261290,6200,6200,6200,6200,0
|
|
20231123,141800,94261290,6200,6200,6200,6200,300
|
|
20231123,141700,92401290,6200,6200,6200,6200,83
|
|
20231123,141600,91886690,6200,6200,6200,6200,0
|
|
20231123,141500,91886690,6200,6200,6200,6200,0
|
|
20231123,141400,91886690,6200,6200,6200,6200,272
|
|
20231123,141300,90200290,6200,6200,6200,6200,0
|
|
20231123,141200,90200290,6200,6200,6200,6200,0
|
|
20231123,141100,90200290,6200,6200,6200,6200,83
|
|
20231123,141000,89685690,6200,6200,6200,6200,6
|
|
20231123,140900,89648490,6200,6200,6200,6200,0
|
|
20231123,140800,89648490,6200,6210,6210,6200,84
|
|
20231123,140700,89127580,6210,6210,6210,6210,0
|
|
20231123,140600,89127580,6210,6210,6210,6210,74
|
|
20231123,140500,88668040,6210,6210,6210,6210,184
|
|
20231123,140400,87525400,6210,6210,6210,6210,13
|
|
20231123,140300,87444670,6210,6210,6210,6210,0
|
|
20231123,140200,87444670,6210,6220,6220,6210,84
|
|
20231123,140100,86922510,6220,6220,6220,6220,400
|
|
20231123,140000,84434510,6220,6220,6220,6220,664
|
|
20231123,135900,80304430,6210,6210,6210,6210,84
|
|
20231123,135800,79782790,6210,6210,6210,6210,0
|
|
20231123,135700,79782790,6210,6210,6210,6210,500
|
|
20231123,135600,76677790,6200,6200,6200,6200,42
|
|
20231123,135500,76417390,6180,6190,6190,6180,84
|
|
20231123,135400,75898230,6190,6190,6190,6190,0
|
|
20231123,135300,75898230,6190,6190,6190,6190,0
|
|
20231123,135200,75898230,6190,6190,6190,6190,84
|
|
20231123,135100,75378270,6190,6190,6190,6190,0
|
|
20231123,135000,75378270,6190,6190,6190,6190,0
|
|
20231123,134900,75378270,6190,6190,6190,6190,134
|
|
20231123,134800,74548810,6190,6190,6190,6190,0
|
|
20231123,134700,74548810,6190,6190,6190,6190,0
|
|
20231123,134600,74548810,6190,6190,6190,6190,84
|
|
20231123,134500,74028850,6200,6200,6200,6200,0
|
|
20231123,134400,74028850,6200,6200,6200,6200,0
|
|
20231123,134300,74028850,6200,6200,6200,6200,0
|
|
20231123,134200,74028850,6200,6200,6200,6200,0
|
|
20231123,134100,74028850,6200,6200,6200,6200,3
|
|
20231123,134000,74010250,6200,6200,6200,6200,0
|
|
20231123,133900,74010250,6200,6200,6200,6200,0
|
|
20231123,133800,74010250,6200,6200,6200,6200,0
|
|
20231123,133700,74010250,6200,6200,6200,6200,0
|
|
20231123,133600,74010250,6200,6200,6200,6200,0
|
|
20231123,133500,74010250,6200,6200,6200,6200,0
|
|
20231123,133400,74010250,6200,6200,6200,6200,0
|
|
20231123,133300,74010250,6200,6200,6200,6200,0
|
|
20231123,133200,74010250,6200,6200,6200,6200,0
|
|
20231123,133100,74010250,6200,6200,6200,6200,0
|
|
20231123,133000,74010250,6200,6200,6200,6200,0
|
|
20231123,132900,74010250,6200,6200,6200,6200,0
|
|
20231123,132800,74010250,6200,6200,6200,6200,0
|
|
20231123,132700,74010250,6200,6200,6200,6200,0
|
|
20231123,132600,74010250,6200,6200,6200,6200,0
|
|
20231123,132500,74010250,6200,6200,6200,6200,0
|
|
20231123,132400,74010250,6200,6200,6200,6200,0
|
|
20231123,132300,74010250,6200,6200,6200,6200,0
|
|
20231123,132200,74010250,6200,6200,6200,6200,1
|
|
20231123,132100,74004050,6200,6200,6200,6200,1
|
|
20231123,132000,73997850,6200,6200,6200,6200,0
|
|
20231123,131900,73997850,6200,6200,6200,6200,138
|
|
20231123,131800,73142250,6200,6200,6200,6200,10
|
|
20231123,131700,73080250,6200,6200,6200,6200,0
|
|
20231123,131600,73080250,6200,6200,6200,6200,3
|
|
20231123,131500,73061650,6200,6200,6200,6200,0
|
|
20231123,131400,73061650,6200,6200,6200,6200,0
|
|
20231123,131300,73061650,6200,6200,6200,6200,0
|
|
20231123,131200,73061650,6200,6200,6200,6200,0
|
|
20231123,131100,73061650,6200,6200,6200,6200,0
|
|
20231123,131000,73061650,6200,6200,6200,6200,0
|
|
20231123,130900,73061650,6200,6200,6200,6200,0
|
|
20231123,130800,73061650,6200,6200,6200,6200,0
|
|
20231123,130700,73061650,6200,6200,6200,6200,0
|
|
20231123,130600,73061650,6200,6200,6200,6200,0
|
|
20231123,130500,73061650,6200,6200,6200,6200,0
|
|
20231123,130400,73061650,6200,6200,6200,6200,0
|
|
20231123,130300,73061650,6200,6200,6200,6200,0
|
|
20231123,130200,73061650,6200,6200,6200,6200,0
|
|
20231123,130100,73061650,6200,6200,6200,6200,0
|
|
20231123,130000,73061650,6200,6200,6200,6200,0
|
|
20231123,125900,73061650,6200,6200,6200,6200,0
|
|
20231123,125800,73061650,6200,6200,6200,6200,0
|
|
20231123,125700,73061650,6200,6200,6200,6200,0
|
|
20231123,125600,73061650,6200,6200,6200,6200,0
|
|
20231123,125500,73061650,6200,6200,6200,6200,0
|
|
20231123,125400,73061650,6200,6200,6200,6200,98
|
|
20231123,125300,72454050,6210,6210,6210,6210,0
|
|
20231123,125200,72454050,6210,6210,6210,6210,0
|
|
20231123,125100,72454050,6210,6210,6210,6210,2
|
|
20231123,125000,72441630,6220,6220,6220,6220,0
|
|
20231123,124900,72441630,6220,6220,6220,6220,0
|
|
20231123,124800,72441630,6220,6220,6220,6220,0
|
|
20231123,124700,72441630,6220,6220,6220,6220,362
|
|
20231123,124600,70189990,6220,6220,6220,6220,0
|
|
20231123,124500,70189990,6220,6220,6220,6220,0
|
|
20231123,124400,70189990,6220,6220,6220,6220,5
|
|
20231123,124300,70158890,6230,6230,6230,6230,1
|
|
20231123,124200,70152660,6220,6220,6220,6220,0
|
|
20231123,124100,70152660,6220,6220,6220,6220,0
|
|
20231123,124000,70152660,6220,6220,6220,6220,1085
|
|
20231123,123900,63403960,6220,6220,6220,6220,0
|
|
20231123,123800,63403960,6220,6220,6220,6220,180
|
|
20231123,123700,62284360,6230,6220,6230,6220,2
|
|
20231123,123600,62271910,6220,6220,6220,6220,1528
|
|
20231123,123500,52767750,6230,6230,6230,6230,1
|
|
20231123,123400,52761520,6220,6220,6220,6220,0
|
|
20231123,123300,52761520,6220,6220,6220,6220,0
|
|
20231123,123200,52761520,6220,6220,6220,6220,0
|
|
20231123,123100,52761520,6220,6220,6220,6220,1
|
|
20231123,123000,52755300,6220,6220,6220,6220,54
|
|
20231123,122900,52419420,6220,6220,6220,6220,0
|
|
20231123,122800,52419420,6220,6220,6220,6220,96
|
|
20231123,122700,51822300,6220,6220,6220,6220,0
|
|
20231123,122600,51822300,6220,6220,6220,6220,0
|
|
20231123,122500,51822300,6220,6220,6220,6220,4
|
|
20231123,122400,51797420,6220,6220,6220,6220,96
|
|
20231123,122300,51200300,6220,6220,6220,6220,0
|
|
20231123,122200,51200300,6220,6220,6220,6220,0
|
|
20231123,122100,51200300,6220,6220,6220,6220,0
|
|
20231123,122000,51200300,6220,6220,6220,6220,0
|
|
20231123,121900,51200300,6220,6220,6220,6220,0
|
|
20231123,121800,51200300,6220,6220,6220,6220,0
|
|
20231123,121700,51200300,6220,6220,6220,6220,0
|
|
20231123,121600,51200300,6220,6220,6220,6220,0
|
|
20231123,121500,51200300,6220,6220,6220,6220,0
|
|
20231123,121400,51200300,6220,6220,6220,6220,0
|
|
20231123,121300,51200300,6220,6220,6220,6220,100
|
|
20231123,121200,50578300,6230,6230,6230,6230,0
|
|
20231123,121100,50578300,6230,6230,6230,6230,0
|
|
20231123,121000,50578300,6230,6230,6230,6230,0
|
|
20231123,120900,50578300,6230,6230,6230,6230,0
|
|
20231123,120800,50578300,6230,6230,6230,6230,0
|
|
20231123,120700,50578300,6230,6230,6230,6230,0
|
|
20231123,120600,50578300,6230,6230,6230,6230,0
|
|
20231123,120500,50578300,6230,6230,6230,6230,0
|
|
20231123,120400,50578300,6230,6230,6230,6230,0
|
|
20231123,120300,50578300,6230,6230,6230,6230,0
|
|
20231123,120200,50578300,6230,6230,6230,6230,0
|
|
20231123,120100,50578300,6230,6230,6230,6230,0
|
|
20231123,120000,50578300,6230,6230,6230,6230,0
|
|
20231123,115900,50578300,6230,6230,6230,6230,0
|
|
20231123,115800,50578300,6230,6230,6230,6230,1
|
|
20231123,115700,50572070,6230,6230,6230,6230,0
|
|
20231123,115600,50572070,6230,6230,6230,6230,0
|
|
20231123,115500,50572070,6230,6230,6230,6230,0
|
|
20231123,115400,50572070,6230,6230,6230,6230,0
|
|
20231123,115300,50572070,6230,6230,6230,6230,0
|
|
20231123,115200,50572070,6230,6230,6230,6230,0
|
|
20231123,115100,50572070,6230,6230,6230,6230,1
|
|
20231123,115000,50565840,6190,6210,6210,6190,161
|
|
20231123,114900,49568580,6220,6220,6220,6220,0
|
|
20231123,114800,49568580,6220,6220,6220,6220,14
|
|
20231123,114700,49481500,6220,6220,6220,6220,0
|
|
20231123,114600,49481500,6220,6220,6220,6220,1
|
|
20231123,114500,49475280,6230,6230,6230,6230,0
|
|
20231123,114400,49475280,6230,6230,6230,6230,0
|
|
20231123,114300,49475280,6230,6230,6230,6230,0
|
|
20231123,114200,49475280,6230,6230,6230,6230,0
|
|
20231123,114100,49475280,6230,6230,6230,6230,0
|
|
20231123,114000,49475280,6230,6230,6230,6230,0
|
|
20231123,113900,49475280,6230,6230,6230,6230,0
|
|
20231123,113800,49475280,6230,6230,6230,6230,0
|
|
20231123,113700,49475280,6230,6230,6230,6230,0
|
|
20231123,113600,49475280,6230,6230,6230,6230,0
|
|
20231123,113500,49475280,6230,6230,6230,6230,0
|
|
20231123,113400,49475280,6230,6230,6230,6230,0
|
|
20231123,113300,49475280,6230,6230,6230,6230,0
|
|
20231123,113200,49475280,6230,6230,6230,6230,0
|
|
20231123,113100,49475280,6230,6230,6230,6230,0
|
|
20231123,113000,49475280,6230,6220,6230,6220,50
|
|
20231123,112900,49163980,6230,6230,6230,6230,0
|
|
20231123,112800,49163980,6230,6230,6230,6230,0
|
|
20231123,112700,49163980,6230,6230,6230,6230,0
|
|
20231123,112600,49163980,6230,6230,6230,6230,0
|
|
20231123,112500,49163980,6230,6230,6230,6230,10
|
|
20231123,112400,49101680,6230,6230,6230,6230,0
|
|
20231123,112300,49101680,6230,6230,6230,6230,0
|
|
20231123,112200,49101680,6230,6230,6230,6230,0
|
|
20231123,112100,49101680,6230,6230,6230,6230,0
|
|
20231123,112000,49101680,6230,6230,6230,6230,0
|
|
20231123,111900,49101680,6230,6230,6230,6230,1
|
|
20231123,111800,49095450,6220,6220,6220,6220,0
|
|
20231123,111700,49095450,6220,6220,6220,6220,0
|
|
20231123,111600,49095450,6220,6220,6220,6220,851
|
|
20231123,111500,43802230,6220,6220,6220,6220,1
|
|
20231123,111400,43796010,6210,6210,6210,6210,13
|
|
20231123,111300,43715280,6210,6200,6210,6200,583
|
|
20231123,111200,40096750,6190,6190,6190,6190,0
|
|
20231123,111100,40096750,6190,6190,6190,6190,0
|
|
20231123,111000,40096750,6190,6190,6190,6190,0
|
|
20231123,110900,40096750,6190,6190,6190,6190,80
|
|
20231123,110800,39601550,6200,6200,6200,6200,0
|
|
20231123,110700,39601550,6200,6200,6200,6200,0
|
|
20231123,110600,39601550,6200,6200,6200,6200,0
|
|
20231123,110500,39601550,6200,6200,6200,6200,0
|
|
20231123,110400,39601550,6200,6200,6200,6200,0
|
|
20231123,110300,39601550,6200,6200,6200,6200,1
|
|
20231123,110200,39595350,6210,6210,6210,6210,0
|
|
20231123,110100,39595350,6210,6200,6210,6200,4
|
|
20231123,110000,39570530,6200,6200,6200,6200,0
|
|
20231123,105900,39570530,6200,6200,6200,6200,0
|
|
20231123,105800,39570530,6200,6200,6200,6200,0
|
|
20231123,105700,39570530,6200,6200,6200,6200,0
|
|
20231123,105600,39570530,6200,6200,6200,6200,281
|
|
20231123,105500,37828330,6200,6190,6200,6190,2
|
|
20231123,105400,37815940,6200,6200,6200,6200,0
|
|
20231123,105300,37815940,6200,6200,6200,6200,2
|
|
20231123,105200,37803540,6200,6200,6200,6200,0
|
|
20231123,105100,37803540,6200,6200,6200,6200,3
|
|
20231123,105000,37784940,6200,6200,6200,6200,0
|
|
20231123,104900,37784940,6200,6200,6200,6200,0
|
|
20231123,104800,37784940,6200,6200,6200,6200,0
|
|
20231123,104700,37784940,6200,6200,6200,6200,0
|
|
20231123,104600,37784940,6200,6200,6200,6200,0
|
|
20231123,104500,37784940,6200,6200,6200,6200,0
|
|
20231123,104400,37784940,6200,6200,6200,6200,0
|
|
20231123,104300,37784940,6200,6200,6200,6200,0
|
|
20231123,104200,37784940,6200,6200,6200,6200,0
|
|
20231123,104100,37784940,6200,6200,6200,6200,0
|
|
20231123,104000,37784940,6200,6200,6200,6200,0
|
|
20231123,103900,37784940,6200,6200,6200,6200,0
|
|
20231123,103800,37784940,6200,6190,6200,6190,275
|
|
20231123,103700,36082680,6190,6190,6190,6190,0
|
|
20231123,103600,36082680,6190,6190,6190,6190,0
|
|
20231123,103500,36082680,6190,6190,6190,6190,152
|
|
20231123,103400,35141800,6190,6190,6190,6190,0
|
|
20231123,103300,35141800,6190,6190,6190,6190,5
|
|
20231123,103200,35110850,6190,6190,6190,6190,1
|
|
20231123,103100,35104660,6190,6190,6190,6190,0
|
|
20231123,103000,35104660,6190,6190,6190,6190,0
|
|
20231123,102900,35104660,6190,6190,6190,6190,0
|
|
20231123,102800,35104660,6190,6190,6190,6190,5
|
|
20231123,102700,35073710,6190,6190,6190,6190,0
|
|
20231123,102600,35073710,6190,6190,6190,6190,0
|
|
20231123,102500,35073710,6190,6190,6190,6190,0
|
|
20231123,102400,35073710,6190,6190,6190,6190,0
|
|
20231123,102300,35073710,6190,6190,6190,6190,0
|
|
20231123,102200,35073710,6190,6190,6190,6190,0
|
|
20231123,102100,35073710,6190,6190,6190,6190,0
|
|
20231123,102000,35073710,6190,6190,6190,6190,263
|
|
20231123,101900,33445740,6190,6190,6190,6190,584
|
|
20231123,101800,29830780,6190,6190,6190,6190,5
|
|
20231123,101700,29799830,6190,6190,6190,6190,0
|
|
20231123,101600,29799830,6190,6190,6190,6190,0
|
|
20231123,101500,29799830,6190,6190,6190,6190,101
|
|
20231123,101400,29174640,6160,6170,6170,6160,399
|
|
20231123,101300,26716390,6190,6190,6190,6190,1
|
|
20231123,101200,26710200,6170,6170,6170,6170,126
|
|
20231123,101100,25932780,6160,6160,6160,6160,700
|
|
20231123,101000,21620780,6170,6170,6170,6170,349
|
|
20231123,100900,19467450,6180,6180,6180,6180,182
|
|
20231123,100800,18342690,6190,6190,6190,6190,0
|
|
20231123,100700,18342690,6190,6190,6190,6190,0
|
|
20231123,100600,18342690,6190,6190,6190,6190,0
|
|
20231123,100500,18342690,6190,6190,6190,6190,0
|
|
20231123,100400,18342690,6190,6190,6190,6190,0
|
|
20231123,100300,18342690,6190,6190,6190,6190,1
|
|
20231123,100200,18336500,6190,6190,6190,6190,0
|
|
20231123,100100,18336500,6190,6190,6190,6190,0
|
|
20231123,100000,18336500,6190,6190,6190,6190,0
|
|
20231123,095900,18336500,6190,6190,6190,6190,0
|
|
20231123,095800,18336500,6190,6190,6190,6190,0
|
|
20231123,095700,18336500,6190,6190,6190,6190,0
|
|
20231123,095600,18336500,6190,6190,6190,6190,0
|
|
20231123,095500,18336500,6190,6190,6190,6190,0
|
|
20231123,095400,18336500,6190,6190,6190,6190,0
|
|
20231123,095300,18336500,6190,6190,6190,6190,0
|
|
20231123,095200,18336500,6190,6190,6190,6190,112
|
|
20231123,095100,17643220,6190,6190,6190,6190,0
|
|
20231123,095000,17643220,6190,6190,6190,6190,0
|
|
20231123,094900,17643220,6190,6190,6190,6190,14
|
|
20231123,094800,17556560,6190,6190,6190,6190,0
|
|
20231123,094700,17556560,6190,6190,6190,6190,0
|
|
20231123,094600,17556560,6190,6190,6190,6190,0
|
|
20231123,094500,17556560,6190,6190,6190,6190,10
|
|
20231123,094400,17494660,6200,6200,6200,6200,0
|
|
20231123,094300,17494660,6200,6200,6200,6200,1
|
|
20231123,094200,17488460,6200,6200,6200,6200,0
|
|
20231123,094100,17488460,6200,6200,6200,6200,47
|
|
20231123,094000,17197060,6200,6200,6200,6200,100
|
|
20231123,093900,16577060,6200,6200,6200,6200,20
|
|
20231123,093800,16453060,6210,6210,6210,6210,0
|
|
20231123,093700,16453060,6210,6210,6210,6210,0
|
|
20231123,093600,16453060,6210,6210,6210,6210,0
|
|
20231123,093500,16453060,6210,6210,6210,6210,0
|
|
20231123,093400,16453060,6210,6210,6210,6210,1
|
|
20231123,093300,16446850,6210,6210,6210,6210,2
|
|
20231123,093200,16434430,6170,6170,6170,6170,0
|
|
20231123,093100,16434430,6170,6170,6170,6170,0
|
|
20231123,093000,16434430,6170,6180,6180,6170,600
|
|
20231123,092900,12732420,6180,6180,6180,6180,0
|
|
20231123,092800,12732420,6180,6180,6180,6180,0
|
|
20231123,092700,12732420,6180,6180,6180,6180,0
|
|
20231123,092600,12732420,6180,6180,6180,6180,0
|
|
20231123,092500,12732420,6180,6190,6190,6180,390
|
|
20231123,092400,10322210,6180,6200,6200,6180,101
|
|
20231123,092300,9696030,6200,6200,6200,6200,1
|
|
20231123,092200,9689830,6190,6190,6190,6190,1
|
|
20231123,092100,9683640,6170,6170,6170,6170,1
|
|
20231123,092000,9677470,6160,6160,6160,6160,0
|
|
20231123,091900,9677470,6160,6160,6160,6160,0
|
|
20231123,091800,9677470,6160,6160,6160,6160,0
|
|
20231123,091700,9677470,6160,6190,6210,6160,922
|
|
20231123,091600,3969600,6180,6180,6180,6180,20
|
|
20231123,091500,3846000,6170,6170,6170,6170,15
|
|
20231123,091400,3753450,6190,6190,6190,6190,0
|
|
20231123,091300,3753450,6190,6190,6190,6190,0
|
|
20231123,091200,3753450,6190,6190,6190,6190,10
|
|
20231123,091100,3691550,6190,6190,6190,6190,3
|
|
20231123,091000,3672980,6190,6190,6190,6190,0
|
|
20231123,090900,3672980,6190,6190,6190,6190,31
|
|
20231123,090800,3481090,6190,6190,6190,6190,0
|
|
20231123,090700,3481090,6190,6190,6190,6190,1
|
|
20231123,090600,3474900,6160,6160,6160,6160,0
|
|
20231123,090500,3474900,6160,6160,6160,6160,0
|
|
20231123,090400,3474900,6160,6160,6160,6160,230
|
|
20231123,090300,2058100,6160,6170,6170,6160,312
|
|
20231123,090200,136170,6180,6180,6180,6180,0
|
|
20231123,090100,136170,6180,6190,6190,6180,2
|
|
20231123,090000,123800,6190,6190,6190,6190,20
|