628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,192500,563014280,5530,5530,5530,5530,267
|
|
20231123,192400,563014280,5530,5530,5530,5530,0
|
|
20231123,192300,563014280,5530,5530,5530,5530,0
|
|
20231123,192200,563014280,5530,5530,5530,5530,0
|
|
20231123,192100,563014280,5530,5530,5530,5530,0
|
|
20231123,192000,563014280,5530,5530,5530,5530,0
|
|
20231123,191900,563014280,5530,5530,5530,5530,0
|
|
20231123,191800,563014280,5530,5530,5530,5530,0
|
|
20231123,191700,563014280,5530,5530,5530,5530,0
|
|
20231123,191600,563014280,5530,5530,5530,5530,0
|
|
20231123,191500,563014280,5530,5530,5530,5530,0
|
|
20231123,191400,563014280,5530,5530,5530,5530,0
|
|
20231123,191300,563014280,5530,5530,5530,5530,0
|
|
20231123,191200,563014280,5530,5530,5530,5530,0
|
|
20231123,191100,563014280,5530,5530,5530,5530,0
|
|
20231123,191000,563014280,5530,5530,5530,5530,0
|
|
20231123,190900,563014280,5530,5530,5530,5530,0
|
|
20231123,190800,563014280,5530,5530,5530,5530,0
|
|
20231123,190700,563014280,5530,5530,5530,5530,0
|
|
20231123,190600,563014280,5530,5530,5530,5530,0
|
|
20231123,190500,563014280,5530,5530,5530,5530,0
|
|
20231123,190400,563014280,5530,5530,5530,5530,0
|
|
20231123,190300,563014280,5530,5530,5530,5530,0
|
|
20231123,190200,563014280,5530,5530,5530,5530,0
|
|
20231123,190100,563014280,5530,5530,5530,5530,0
|
|
20231123,190000,563014280,5530,5530,5530,5530,0
|
|
20231123,185900,563014280,5530,5530,5530,5530,0
|
|
20231123,185800,563014280,5530,5530,5530,5530,0
|
|
20231123,185700,563014280,5530,5530,5530,5530,0
|
|
20231123,185600,563014280,5530,5530,5530,5530,0
|
|
20231123,185500,563014280,5530,5530,5530,5530,267
|
|
20231123,185400,563014280,5530,5530,5530,5530,0
|
|
20231123,185300,563014280,5530,5530,5530,5530,0
|
|
20231123,185200,563014280,5530,5530,5530,5530,0
|
|
20231123,185100,563014280,5530,5530,5530,5530,0
|
|
20231123,185000,563014280,5530,5530,5530,5530,0
|
|
20231123,184900,563014280,5530,5530,5530,5530,0
|
|
20231123,184800,563014280,5530,5530,5530,5530,0
|
|
20231123,184700,563014280,5530,5530,5530,5530,0
|
|
20231123,184600,563014280,5530,5530,5530,5530,0
|
|
20231123,184500,563014280,5530,5530,5530,5530,0
|
|
20231123,184400,563014280,5530,5530,5530,5530,0
|
|
20231123,184300,563014280,5530,5530,5530,5530,0
|
|
20231123,184200,563014280,5530,5530,5530,5530,0
|
|
20231123,184100,563014280,5530,5530,5530,5530,0
|
|
20231123,184000,563014280,5530,5530,5530,5530,0
|
|
20231123,183900,563014280,5530,5530,5530,5530,0
|
|
20231123,183800,563014280,5530,5530,5530,5530,0
|
|
20231123,183700,563014280,5530,5530,5530,5530,0
|
|
20231123,183600,563014280,5530,5530,5530,5530,0
|
|
20231123,183500,563014280,5530,5530,5530,5530,0
|
|
20231123,183400,563014280,5530,5530,5530,5530,0
|
|
20231123,183300,563014280,5530,5530,5530,5530,0
|
|
20231123,183200,563014280,5530,5530,5530,5530,0
|
|
20231123,183100,563014280,5530,5530,5530,5530,0
|
|
20231123,183000,563014280,5530,5530,5530,5530,0
|
|
20231123,182900,563014280,5530,5530,5530,5530,0
|
|
20231123,182800,563014280,5530,5530,5530,5530,0
|
|
20231123,182700,563014280,5530,5530,5530,5530,0
|
|
20231123,182600,563014280,5530,5530,5530,5530,0
|
|
20231123,182500,563014280,5530,5530,5530,5530,267
|
|
20231123,182400,563014280,5530,5530,5530,5530,0
|
|
20231123,182300,563014280,5530,5530,5530,5530,0
|
|
20231123,182200,563014280,5530,5530,5530,5530,0
|
|
20231123,182100,563014280,5530,5530,5530,5530,0
|
|
20231123,182000,563014280,5530,5530,5530,5530,0
|
|
20231123,181900,563014280,5530,5530,5530,5530,0
|
|
20231123,181800,563014280,5530,5530,5530,5530,0
|
|
20231123,181700,563014280,5530,5530,5530,5530,0
|
|
20231123,181600,563014280,5530,5530,5530,5530,0
|
|
20231123,181500,563014280,5530,5530,5530,5530,0
|
|
20231123,181400,563014280,5530,5530,5530,5530,0
|
|
20231123,181300,563014280,5530,5530,5530,5530,0
|
|
20231123,181200,563014280,5530,5530,5530,5530,0
|
|
20231123,181100,563014280,5530,5530,5530,5530,0
|
|
20231123,181000,563014280,5530,5530,5530,5530,0
|
|
20231123,180900,563014280,5530,5530,5530,5530,0
|
|
20231123,180800,563014280,5530,5530,5530,5530,0
|
|
20231123,180700,563014280,5530,5530,5530,5530,0
|
|
20231123,180600,563014280,5530,5530,5530,5530,0
|
|
20231123,180500,563014280,5530,5530,5530,5530,0
|
|
20231123,180400,563014280,5530,5530,5530,5530,0
|
|
20231123,180300,563014280,5530,5530,5530,5530,0
|
|
20231123,180200,563014280,5530,5530,5530,5530,0
|
|
20231123,180100,563014280,5530,5530,5530,5530,0
|
|
20231123,180000,563014280,5530,5530,5530,5530,0
|
|
20231123,175900,563014280,5530,5530,5530,5530,0
|
|
20231123,175800,563014280,5530,5530,5530,5530,0
|
|
20231123,175700,563014280,5530,5530,5530,5530,0
|
|
20231123,175600,563014280,5530,5530,5530,5530,0
|
|
20231123,175500,563014280,5530,5530,5530,5530,267
|
|
20231123,175400,563014280,5530,5530,5530,5530,0
|
|
20231123,175300,563014280,5530,5530,5530,5530,0
|
|
20231123,175200,563014280,5530,5530,5530,5530,0
|
|
20231123,175100,563014280,5530,5530,5530,5530,0
|
|
20231123,175000,563014280,5530,5530,5530,5530,0
|
|
20231123,174900,563014280,5530,5530,5530,5530,0
|
|
20231123,174800,563014280,5530,5530,5530,5530,0
|
|
20231123,174700,563014280,5530,5530,5530,5530,0
|
|
20231123,174600,563014280,5530,5530,5530,5530,0
|
|
20231123,174500,563014280,5530,5530,5530,5530,0
|
|
20231123,174400,563014280,5530,5530,5530,5530,0
|
|
20231123,174300,563014280,5530,5530,5530,5530,0
|
|
20231123,174200,563014280,5530,5530,5530,5530,0
|
|
20231123,174100,563014280,5530,5530,5530,5530,0
|
|
20231123,174000,563014280,5530,5530,5530,5530,0
|
|
20231123,173900,563014280,5530,5530,5530,5530,0
|
|
20231123,173800,563014280,5530,5530,5530,5530,0
|
|
20231123,173700,563014280,5530,5530,5530,5530,0
|
|
20231123,173600,563014280,5530,5530,5530,5530,0
|
|
20231123,173500,563014280,5530,5530,5530,5530,0
|
|
20231123,173400,563014280,5530,5530,5530,5530,0
|
|
20231123,173300,563014280,5530,5530,5530,5530,0
|
|
20231123,173200,563014280,5530,5530,5530,5530,0
|
|
20231123,173100,563014280,5530,5530,5530,5530,0
|
|
20231123,173000,563014280,5530,5530,5530,5530,0
|
|
20231123,172900,563014280,5530,5530,5530,5530,0
|
|
20231123,172800,563014280,5530,5530,5530,5530,0
|
|
20231123,172700,563014280,5530,5530,5530,5530,0
|
|
20231123,172600,563014280,5530,5530,5530,5530,0
|
|
20231123,172500,563014280,5530,5530,5530,5530,267
|
|
20231123,172400,563014280,5530,5530,5530,5530,0
|
|
20231123,172300,563014280,5530,5530,5530,5530,0
|
|
20231123,172200,563014280,5530,5530,5530,5530,0
|
|
20231123,172100,563014280,5530,5530,5530,5530,0
|
|
20231123,172000,563014280,5530,5530,5530,5530,0
|
|
20231123,171900,563014280,5530,5530,5530,5530,0
|
|
20231123,171800,563014280,5530,5530,5530,5530,0
|
|
20231123,171700,563014280,5530,5530,5530,5530,0
|
|
20231123,171600,563014280,5530,5530,5530,5530,0
|
|
20231123,171500,563014280,5530,5530,5530,5530,0
|
|
20231123,171400,563014280,5530,5530,5530,5530,0
|
|
20231123,171300,563014280,5530,5530,5530,5530,0
|
|
20231123,171200,563014280,5530,5530,5530,5530,0
|
|
20231123,171100,563014280,5530,5530,5530,5530,0
|
|
20231123,171000,563014280,5530,5530,5530,5530,0
|
|
20231123,170900,563014280,5530,5530,5530,5530,0
|
|
20231123,170800,563014280,5530,5530,5530,5530,0
|
|
20231123,170700,563014280,5530,5530,5530,5530,0
|
|
20231123,170600,563014280,5530,5530,5530,5530,0
|
|
20231123,170500,563014280,5530,5530,5530,5530,0
|
|
20231123,170400,563014280,5530,5530,5530,5530,0
|
|
20231123,170300,563014280,5530,5530,5530,5530,0
|
|
20231123,170200,563014280,5530,5530,5530,5530,0
|
|
20231123,170100,563014280,5530,5530,5530,5530,0
|
|
20231123,170000,563014280,5530,5530,5530,5530,0
|
|
20231123,165900,563014280,5530,5530,5530,5530,0
|
|
20231123,165800,563014280,5530,5530,5530,5530,0
|
|
20231123,165700,563014280,5530,5530,5530,5530,0
|
|
20231123,165600,563014280,5530,5530,5530,5530,0
|
|
20231123,165500,563014280,5530,5530,5530,5530,267
|
|
20231123,165400,563014280,5530,5530,5530,5530,0
|
|
20231123,165300,563014280,5530,5530,5530,5530,0
|
|
20231123,165200,563014280,5530,5530,5530,5530,0
|
|
20231123,165100,563014280,5530,5530,5530,5530,0
|
|
20231123,165000,563014280,5530,5530,5530,5530,0
|
|
20231123,164900,563014280,5530,5530,5530,5530,0
|
|
20231123,164800,563014280,5530,5530,5530,5530,0
|
|
20231123,164700,563014280,5530,5530,5530,5530,0
|
|
20231123,164600,563014280,5530,5530,5530,5530,0
|
|
20231123,164500,563014280,5530,5530,5530,5530,0
|
|
20231123,164400,563014280,5530,5530,5530,5530,0
|
|
20231123,164300,563014280,5530,5530,5530,5530,0
|
|
20231123,164200,563014280,5530,5530,5530,5530,0
|
|
20231123,164100,563014280,5530,5530,5530,5530,0
|
|
20231123,164000,563014280,5530,5530,5530,5530,0
|
|
20231123,163900,563014280,5530,5530,5530,5530,0
|
|
20231123,163800,563014280,5530,5530,5530,5530,0
|
|
20231123,163700,563014280,5530,5530,5530,5530,0
|
|
20231123,163600,563014280,5530,5530,5530,5530,0
|
|
20231123,163500,563014280,5530,5530,5530,5530,0
|
|
20231123,163400,563014280,5530,5530,5530,5530,0
|
|
20231123,163300,563014280,5530,5530,5530,5530,0
|
|
20231123,163200,563014280,5530,5530,5530,5530,0
|
|
20231123,163100,563014280,5530,5530,5530,5530,0
|
|
20231123,163000,563014280,5530,5530,5530,5530,0
|
|
20231123,162900,563014280,5530,5530,5530,5530,0
|
|
20231123,162800,563014280,5530,5530,5530,5530,0
|
|
20231123,162700,563014280,5530,5530,5530,5530,0
|
|
20231123,162600,563014280,5530,5530,5530,5530,0
|
|
20231123,162500,563014280,5530,5530,5530,5530,267
|
|
20231123,162400,563014280,5530,5530,5530,5530,0
|
|
20231123,162300,563014280,5530,5530,5530,5530,0
|
|
20231123,162200,563014280,5530,5530,5530,5530,0
|
|
20231123,162100,563014280,5530,5530,5530,5530,0
|
|
20231123,162000,563014280,5530,5530,5530,5530,0
|
|
20231123,161900,563014280,5530,5530,5530,5530,0
|
|
20231123,161800,563014280,5530,5530,5530,5530,0
|
|
20231123,161700,563014280,5530,5530,5530,5530,0
|
|
20231123,161600,563014280,5530,5530,5530,5530,0
|
|
20231123,161500,563014280,5530,5530,5530,5530,0
|
|
20231123,161400,563014280,5530,5530,5530,5530,0
|
|
20231123,161300,563014280,5530,5530,5530,5530,0
|
|
20231123,161200,563014280,5530,5530,5530,5530,0
|
|
20231123,161100,563014280,5530,5530,5530,5530,0
|
|
20231123,161000,563014280,5530,5530,5530,5530,0
|
|
20231123,160900,563014280,5530,5530,5530,5530,0
|
|
20231123,160800,563014280,5530,5530,5530,5530,0
|
|
20231123,160700,563014280,5530,5530,5530,5530,0
|
|
20231123,160600,563014280,5530,5530,5530,5530,0
|
|
20231123,160500,563014280,5530,5530,5530,5530,0
|
|
20231123,160400,563014280,5530,5530,5530,5530,0
|
|
20231123,160300,563014280,5530,5530,5530,5530,0
|
|
20231123,160200,563014280,5530,5530,5530,5530,0
|
|
20231123,160100,563014280,5530,5530,5530,5530,0
|
|
20231123,160000,563014280,5530,5530,5530,5530,0
|
|
20231123,155900,563014280,5530,5530,5530,5530,0
|
|
20231123,155800,563014280,5530,5530,5530,5530,0
|
|
20231123,155700,563014280,5530,5530,5530,5530,0
|
|
20231123,155600,563014280,5530,5530,5530,5530,0
|
|
20231123,155500,563014280,5530,5530,5530,5530,267
|
|
20231123,155400,563014280,5530,5530,5530,5530,0
|
|
20231123,155300,563014280,5530,5530,5530,5530,0
|
|
20231123,155200,563014280,5530,5530,5530,5530,0
|
|
20231123,155100,563014280,5530,5530,5530,5530,0
|
|
20231123,155000,563014280,5530,5530,5530,5530,0
|
|
20231123,154900,563014280,5530,5530,5530,5530,0
|
|
20231123,154800,563014280,5530,5530,5530,5530,0
|
|
20231123,154700,563014280,5530,5530,5530,5530,0
|
|
20231123,154600,563014280,5530,5530,5530,5530,0
|
|
20231123,154500,563014280,5530,5530,5530,5530,0
|
|
20231123,154400,563014280,5530,5530,5530,5530,0
|
|
20231123,154300,563014280,5530,5530,5530,5530,0
|
|
20231123,154200,563014280,5530,5530,5530,5530,0
|
|
20231123,154100,563014280,5530,5530,5530,5530,0
|
|
20231123,154000,563014280,5530,5530,5530,5530,0
|
|
20231123,153900,563014280,5530,5530,5530,5530,0
|
|
20231123,153800,563014280,5530,5530,5530,5530,0
|
|
20231123,153700,563014280,5530,5530,5530,5530,0
|
|
20231123,153600,563014280,5530,5530,5530,5530,0
|
|
20231123,153500,563014280,5530,5530,5530,5530,0
|
|
20231123,153400,563014280,5530,5530,5530,5530,0
|
|
20231123,153300,563014280,5530,5530,5530,5530,0
|
|
20231123,153200,563014280,5530,5530,5530,5530,0
|
|
20231123,153100,563014280,5530,5530,5530,5530,0
|
|
20231123,153000,563014280,5530,5530,5530,5530,267
|
|
20231123,152900,561537770,5550,5550,5550,5550,0
|
|
20231123,152800,561537770,5550,5550,5550,5550,0
|
|
20231123,152700,561537770,5550,5550,5550,5550,0
|
|
20231123,152600,561537770,5550,5550,5550,5550,0
|
|
20231123,152500,561537770,5550,5550,5550,5550,0
|
|
20231123,152400,561537770,5550,5550,5550,5550,0
|
|
20231123,152300,561537770,5550,5550,5550,5550,0
|
|
20231123,152200,561537770,5550,5550,5550,5550,0
|
|
20231123,152100,561537770,5550,5550,5550,5550,0
|
|
20231123,152000,561537770,5550,5550,5550,5550,0
|
|
20231123,151900,561537770,5550,5510,5550,5510,1220
|
|
20231123,151800,554766970,5540,5540,5540,5540,6979
|
|
20231123,151700,516103310,5510,5510,5510,5510,0
|
|
20231123,151600,516103310,5510,5510,5510,5510,1
|
|
20231123,151500,516097800,5510,5510,5510,5510,20
|
|
20231123,151400,515987600,5510,5510,5510,5510,0
|
|
20231123,151300,515987600,5510,5520,5520,5510,21
|
|
20231123,151200,515871880,5540,5540,5540,5540,0
|
|
20231123,151100,515871880,5540,5540,5540,5540,1
|
|
20231123,151000,515866340,5540,5540,5540,5540,10
|
|
20231123,150900,515810940,5550,5550,5550,5550,0
|
|
20231123,150800,515810940,5550,5550,5550,5550,0
|
|
20231123,150700,515810940,5550,5500,5550,5500,6500
|
|
20231123,150600,479783360,5500,5500,5500,5500,20
|
|
20231123,150500,479673360,5500,5500,5500,5500,5
|
|
20231123,150400,479645860,5500,5500,5500,5500,1270
|
|
20231123,150300,472660860,5490,5490,5490,5490,0
|
|
20231123,150200,472660860,5490,5490,5490,5490,0
|
|
20231123,150100,472660860,5490,5490,5490,5490,0
|
|
20231123,150000,472660860,5490,5490,5490,5490,328
|
|
20231123,145900,470860140,5480,5480,5480,5480,10
|
|
20231123,145800,470805340,5500,5500,5500,5500,1
|
|
20231123,145700,470799840,5480,5480,5480,5480,0
|
|
20231123,145600,470799840,5480,5500,5500,5480,23
|
|
20231123,145500,470673640,5500,5500,5500,5500,0
|
|
20231123,145400,470673640,5500,5500,5500,5500,866
|
|
20231123,145300,465910640,5480,5480,5480,5480,10
|
|
20231123,145200,465855840,5500,5500,5500,5500,0
|
|
20231123,145100,465855840,5500,5500,5500,5500,76
|
|
20231123,145000,465437840,5480,5480,5480,5480,612
|
|
20231123,144900,462084080,5480,5480,5480,5480,0
|
|
20231123,144800,462084080,5480,5480,5480,5480,4
|
|
20231123,144700,462062160,5470,5480,5480,5470,25
|
|
20231123,144600,461925170,5480,5480,5480,5480,60
|
|
20231123,144500,461596370,5480,5480,5480,5480,40
|
|
20231123,144400,461377170,5480,5480,5480,5480,70
|
|
20231123,144300,460993570,5490,5490,5490,5490,1
|
|
20231123,144200,460988080,5470,5470,5470,5470,0
|
|
20231123,144100,460988080,5470,5470,5470,5470,22
|
|
20231123,144000,460867740,5470,5480,5480,5470,391
|
|
20231123,143900,458728470,5470,5470,5470,5470,0
|
|
20231123,143800,458728470,5470,5470,5470,5470,413
|
|
20231123,143700,456469360,5470,5460,5470,5460,26
|
|
20231123,143600,456327150,5460,5460,5460,5460,2
|
|
20231123,143500,456316230,5460,5460,5460,5460,1000
|
|
20231123,143400,450856230,5470,5470,5470,5470,76
|
|
20231123,143300,450440510,5450,5450,5450,5450,3
|
|
20231123,143200,450424160,5470,5460,5470,5460,120
|
|
20231123,143100,449768080,5470,5470,5470,5470,0
|
|
20231123,143000,449768080,5470,5470,5470,5470,100
|
|
20231123,142900,449221080,5480,5480,5480,5480,1
|
|
20231123,142800,449215600,5440,5490,5490,5440,1205
|
|
20231123,142700,442649890,5490,5490,5490,5490,25
|
|
20231123,142600,442512640,5450,5450,5450,5450,200
|
|
20231123,142500,441422640,5450,5480,5480,5450,1355
|
|
20231123,142400,434029600,5480,5480,5480,5460,931
|
|
20231123,142300,428928170,5480,5480,5480,5480,4
|
|
20231123,142200,428906250,5490,5490,5490,5490,155
|
|
20231123,142100,428055300,5500,5510,5510,5500,907
|
|
20231123,142000,423058730,5540,5540,5540,5540,0
|
|
20231123,141900,423058730,5540,5540,5540,5540,0
|
|
20231123,141800,423058730,5540,5540,5540,5540,0
|
|
20231123,141700,423058730,5540,5540,5540,5540,101
|
|
20231123,141600,422499190,5540,5540,5540,5540,0
|
|
20231123,141500,422499190,5540,5540,5540,5540,88
|
|
20231123,141400,422011670,5510,5510,5510,5510,0
|
|
20231123,141300,422011670,5510,5510,5510,5510,290
|
|
20231123,141200,420413770,5510,5500,5510,5500,1889
|
|
20231123,141100,410005750,5480,5470,5480,5470,360
|
|
20231123,141000,408034710,5500,5500,5500,5500,400
|
|
20231123,140900,405834710,5500,5510,5510,5450,21887
|
|
20231123,140800,286225950,5520,5520,5520,5520,666
|
|
20231123,140700,282549630,5520,5540,5540,5520,171
|
|
20231123,140600,281605210,5540,5520,5540,5520,11
|
|
20231123,140500,281544470,5530,5530,5530,5530,0
|
|
20231123,140400,281544470,5530,5530,5530,5530,0
|
|
20231123,140300,281544470,5530,5530,5530,5530,0
|
|
20231123,140200,281544470,5530,5530,5530,5530,0
|
|
20231123,140100,281544470,5530,5530,5530,5530,3
|
|
20231123,140000,281527880,5530,5540,5540,5530,96
|
|
20231123,135900,280996240,5540,5540,5540,5540,0
|
|
20231123,135800,280996240,5540,5540,5540,5540,0
|
|
20231123,135700,280996240,5540,5520,5540,5520,225
|
|
20231123,135600,279753740,5520,5520,5520,5520,2729
|
|
20231123,135500,264689660,5530,5530,5530,5530,19
|
|
20231123,135400,264584590,5530,5550,5550,5530,1627
|
|
20231123,135300,255586440,5550,5560,5560,5550,50
|
|
20231123,135200,255308490,5560,5560,5560,5560,67
|
|
20231123,135100,254935970,5560,5560,5560,5560,100
|
|
20231123,135000,254379970,5550,5550,5550,5550,23
|
|
20231123,134900,254252320,5550,5550,5550,5550,180
|
|
20231123,134800,253253320,5560,5560,5560,5560,44
|
|
20231123,134700,253008680,5580,5580,5580,5580,25
|
|
20231123,134600,252869180,5580,5580,5580,5580,0
|
|
20231123,134500,252869180,5580,5580,5580,5580,0
|
|
20231123,134400,252869180,5580,5580,5580,5580,0
|
|
20231123,134300,252869180,5580,5560,5580,5560,77
|
|
20231123,134200,252440580,5560,5560,5570,5560,564
|
|
20231123,134100,249300840,5560,5560,5560,5560,20
|
|
20231123,134000,249189640,5580,5580,5580,5580,0
|
|
20231123,133900,249189640,5580,5580,5580,5580,0
|
|
20231123,133800,249189640,5580,5580,5580,5580,0
|
|
20231123,133700,249189640,5580,5580,5580,5580,25
|
|
20231123,133600,249050140,5560,5560,5560,5560,0
|
|
20231123,133500,249050140,5560,5560,5560,5560,0
|
|
20231123,133400,249050140,5560,5560,5560,5560,538
|
|
20231123,133300,246058860,5560,5560,5560,5560,3
|
|
20231123,133200,246042180,5580,5580,5580,5580,0
|
|
20231123,133100,246042180,5580,5580,5580,5580,0
|
|
20231123,133000,246042180,5580,5580,5580,5580,0
|
|
20231123,132900,246042180,5580,5580,5580,5580,0
|
|
20231123,132800,246042180,5580,5580,5580,5580,0
|
|
20231123,132700,246042180,5580,5580,5580,5580,25
|
|
20231123,132600,245902680,5580,5560,5580,5560,96
|
|
20231123,132500,245367400,5570,5570,5570,5570,0
|
|
20231123,132400,245367400,5570,5570,5570,5570,0
|
|
20231123,132300,245367400,5570,5570,5570,5570,0
|
|
20231123,132200,245367400,5570,5570,5570,5570,0
|
|
20231123,132100,245367400,5570,5570,5570,5570,547
|
|
20231123,132000,242320610,5570,5570,5570,5570,5
|
|
20231123,131900,242292760,5570,5570,5570,5570,108
|
|
20231123,131800,241691200,5570,5580,5580,5570,1156
|
|
20231123,131700,235250270,5610,5610,5610,5610,25
|
|
20231123,131600,235110020,5610,5610,5610,5610,0
|
|
20231123,131500,235110020,5610,5610,5610,5610,0
|
|
20231123,131400,235110020,5610,5610,5610,5610,0
|
|
20231123,131300,235110020,5610,5610,5610,5610,0
|
|
20231123,131200,235110020,5610,5610,5610,5610,3
|
|
20231123,131100,235093190,5580,5580,5580,5580,80
|
|
20231123,131000,234646790,5580,5580,5580,5580,3
|
|
20231123,130900,234630050,5580,5600,5600,5580,480
|
|
20231123,130800,231943730,5590,5590,5590,5590,166
|
|
20231123,130700,231015790,5590,5590,5590,5590,10
|
|
20231123,130600,230959890,5590,5590,5590,5590,0
|
|
20231123,130500,230959890,5590,5590,5590,5590,0
|
|
20231123,130400,230959890,5590,5590,5590,5590,400
|
|
20231123,130300,228723890,5590,5580,5590,5570,532
|
|
20231123,130200,225755350,5590,5600,5600,5590,1054
|
|
20231123,130100,219856020,5640,5640,5640,5640,0
|
|
20231123,130000,219856020,5640,5640,5640,5640,0
|
|
20231123,125900,219856020,5640,5640,5640,5640,0
|
|
20231123,125800,219856020,5640,5640,5640,5640,0
|
|
20231123,125700,219856020,5640,5640,5640,5640,0
|
|
20231123,125600,219856020,5640,5640,5640,5640,0
|
|
20231123,125500,219856020,5640,5640,5640,5640,88
|
|
20231123,125400,219359700,5640,5640,5640,5640,0
|
|
20231123,125300,219359700,5640,5640,5640,5640,0
|
|
20231123,125200,219359700,5640,5640,5640,5640,76
|
|
20231123,125100,218931060,5610,5610,5610,5610,0
|
|
20231123,125000,218931060,5610,5610,5610,5610,1605
|
|
20231123,124900,209927010,5610,5610,5610,5610,0
|
|
20231123,124800,209927010,5610,5610,5610,5610,0
|
|
20231123,124700,209927010,5610,5610,5610,5610,0
|
|
20231123,124600,209927010,5610,5610,5610,5610,0
|
|
20231123,124500,209927010,5610,5610,5610,5610,0
|
|
20231123,124400,209927010,5610,5610,5610,5610,0
|
|
20231123,124300,209927010,5610,5610,5610,5610,3
|
|
20231123,124200,209910180,5640,5640,5640,5640,0
|
|
20231123,124100,209910180,5640,5640,5640,5640,0
|
|
20231123,124000,209910180,5640,5640,5640,5640,0
|
|
20231123,123900,209910180,5640,5640,5640,5640,0
|
|
20231123,123800,209910180,5640,5640,5640,5640,0
|
|
20231123,123700,209910180,5640,5640,5640,5640,0
|
|
20231123,123600,209910180,5640,5640,5640,5640,0
|
|
20231123,123500,209910180,5640,5640,5640,5640,77
|
|
20231123,123400,209475900,5610,5610,5610,5610,21
|
|
20231123,123300,209358090,5640,5640,5640,5640,30
|
|
20231123,123200,209188890,5640,5640,5640,5640,0
|
|
20231123,123100,209188890,5640,5640,5640,5640,0
|
|
20231123,123000,209188890,5640,5620,5640,5620,147
|
|
20231123,122900,208362730,5620,5620,5620,5620,0
|
|
20231123,122800,208362730,5620,5630,5630,5620,1174
|
|
20231123,122700,201762840,5640,5640,5640,5640,0
|
|
20231123,122600,201762840,5640,5640,5640,5640,1
|
|
20231123,122500,201757200,5630,5630,5630,5630,0
|
|
20231123,122400,201757200,5630,5630,5630,5630,0
|
|
20231123,122300,201757200,5630,5630,5630,5630,0
|
|
20231123,122200,201757200,5630,5630,5630,5630,30
|
|
20231123,122100,201588300,5630,5630,5630,5630,20
|
|
20231123,122000,201475700,5630,5630,5630,5630,6
|
|
20231123,121900,201441920,5650,5650,5650,5650,0
|
|
20231123,121800,201441920,5650,5650,5650,5650,77
|
|
20231123,121700,201006870,5650,5650,5650,5650,0
|
|
20231123,121600,201006870,5650,5650,5650,5650,52
|
|
20231123,121500,200713070,5650,5650,5650,5650,0
|
|
20231123,121400,200713070,5650,5650,5650,5650,0
|
|
20231123,121300,200713070,5650,5650,5650,5650,2
|
|
20231123,121200,200701770,5650,5650,5650,5650,0
|
|
20231123,121100,200701770,5650,5620,5650,5620,3
|
|
20231123,121000,200684850,5620,5620,5620,5620,2
|
|
20231123,120900,200673610,5620,5620,5620,5620,0
|
|
20231123,120800,200673610,5620,5620,5620,5620,0
|
|
20231123,120700,200673610,5620,5620,5620,5620,0
|
|
20231123,120600,200673610,5620,5620,5620,5620,0
|
|
20231123,120500,200673610,5620,5620,5620,5620,0
|
|
20231123,120400,200673610,5620,5630,5630,5620,200
|
|
20231123,120300,199547840,5650,5630,5650,5630,730
|
|
20231123,120200,195426520,5640,5640,5640,5640,200
|
|
20231123,120100,194298520,5640,5640,5640,5640,92
|
|
20231123,120000,193779640,5640,5640,5640,5640,0
|
|
20231123,115900,193779640,5640,5640,5640,5640,0
|
|
20231123,115800,193779640,5640,5640,5640,5640,150
|
|
20231123,115700,192933640,5640,5640,5640,5640,100
|
|
20231123,115600,192369640,5640,5640,5640,5640,420
|
|
20231123,115500,190000840,5630,5630,5630,5630,0
|
|
20231123,115400,190000840,5630,5630,5630,5630,0
|
|
20231123,115300,190000840,5630,5630,5630,5630,29
|
|
20231123,115200,189837570,5620,5620,5620,5620,0
|
|
20231123,115100,189837570,5620,5620,5620,5620,0
|
|
20231123,115000,189837570,5620,5620,5620,5620,2
|
|
20231123,114900,189826330,5620,5620,5620,5620,0
|
|
20231123,114800,189826330,5620,5620,5620,5620,0
|
|
20231123,114700,189826330,5620,5620,5620,5620,10
|
|
20231123,114600,189770130,5620,5620,5620,5620,0
|
|
20231123,114500,189770130,5620,5620,5620,5620,0
|
|
20231123,114400,189770130,5620,5650,5650,5620,78
|
|
20231123,114300,189329460,5620,5620,5620,5620,0
|
|
20231123,114200,189329460,5620,5620,5620,5620,0
|
|
20231123,114100,189329460,5620,5620,5620,5620,18
|
|
20231123,114000,189228300,5620,5620,5620,5610,325
|
|
20231123,113900,187404520,5620,5620,5620,5620,0
|
|
20231123,113800,187404520,5620,5620,5620,5620,0
|
|
20231123,113700,187404520,5620,5620,5620,5620,0
|
|
20231123,113600,187404520,5620,5620,5620,5620,0
|
|
20231123,113500,187404520,5620,5620,5620,5620,0
|
|
20231123,113400,187404520,5620,5620,5620,5620,0
|
|
20231123,113300,187404520,5620,5620,5620,5620,3
|
|
20231123,113200,187387660,5650,5650,5650,5650,10
|
|
20231123,113100,187331160,5650,5650,5650,5650,0
|
|
20231123,113000,187331160,5650,5650,5650,5650,0
|
|
20231123,112900,187331160,5650,5650,5650,5650,0
|
|
20231123,112800,187331160,5650,5650,5650,5650,0
|
|
20231123,112700,187331160,5650,5640,5650,5640,87
|
|
20231123,112600,186840000,5620,5620,5620,5620,0
|
|
20231123,112500,186840000,5620,5620,5620,5620,0
|
|
20231123,112400,186840000,5620,5620,5620,5620,0
|
|
20231123,112300,186840000,5620,5620,5620,5620,3
|
|
20231123,112200,186823140,5640,5640,5640,5640,0
|
|
20231123,112100,186823140,5640,5640,5640,5640,0
|
|
20231123,112000,186823140,5640,5640,5640,5640,0
|
|
20231123,111900,186823140,5640,5640,5640,5640,0
|
|
20231123,111800,186823140,5640,5640,5640,5640,0
|
|
20231123,111700,186823140,5640,5640,5640,5640,0
|
|
20231123,111600,186823140,5640,5640,5640,5640,0
|
|
20231123,111500,186823140,5640,5640,5640,5640,0
|
|
20231123,111400,186823140,5640,5640,5640,5640,1
|
|
20231123,111300,186817500,5610,5630,5630,5610,28
|
|
20231123,111200,186660340,5630,5630,5630,5630,0
|
|
20231123,111100,186660340,5630,5630,5630,5630,50
|
|
20231123,111000,186378840,5630,5620,5630,5620,77
|
|
20231123,110900,185945360,5620,5620,5620,5620,0
|
|
20231123,110800,185945360,5620,5620,5620,5620,0
|
|
20231123,110700,185945360,5620,5620,5620,5620,0
|
|
20231123,110600,185945360,5620,5620,5620,5620,1
|
|
20231123,110500,185939740,5610,5610,5610,5610,0
|
|
20231123,110400,185939740,5610,5610,5610,5610,0
|
|
20231123,110300,185939740,5610,5610,5610,5610,1
|
|
20231123,110200,185934130,5630,5630,5630,5630,0
|
|
20231123,110100,185934130,5630,5630,5630,5630,1
|
|
20231123,110000,185928500,5630,5600,5630,5600,1342
|
|
20231123,105900,178383300,5600,5630,5630,5600,46
|
|
20231123,105800,178125010,5630,5630,5630,5630,30
|
|
20231123,105700,177956110,5630,5630,5630,5630,88
|
|
20231123,105600,177460670,5630,5630,5630,5630,0
|
|
20231123,105500,177460670,5630,5630,5630,5630,201
|
|
20231123,105400,176329040,5590,5590,5590,5590,1
|
|
20231123,105300,176323450,5640,5610,5650,5590,180
|
|
20231123,105200,175308800,5610,5610,5610,5610,0
|
|
20231123,105100,175308800,5610,5610,5610,5610,0
|
|
20231123,105000,175308800,5610,5610,5610,5610,10
|
|
20231123,104900,175252700,5600,5590,5600,5580,925
|
|
20231123,104800,170081290,5600,5600,5600,5600,1
|
|
20231123,104700,170075690,5600,5600,5600,5600,0
|
|
20231123,104600,170075690,5600,5600,5600,5600,1
|
|
20231123,104500,170070090,5590,5590,5590,5590,87
|
|
20231123,104400,169583760,5590,5590,5590,5590,7
|
|
20231123,104300,169544630,5600,5600,5600,5600,181
|
|
20231123,104200,168531030,5600,5600,5600,5600,0
|
|
20231123,104100,168531030,5600,5600,5600,5600,0
|
|
20231123,104000,168531030,5600,5600,5600,5600,0
|
|
20231123,103900,168531030,5600,5600,5600,5600,583
|
|
20231123,103800,165266230,5600,5600,5600,5600,500
|
|
20231123,103700,162466230,5620,5620,5620,5620,0
|
|
20231123,103600,162466230,5620,5620,5620,5620,77
|
|
20231123,103500,162033490,5640,5640,5640,5640,0
|
|
20231123,103400,162033490,5640,5600,5640,5600,100
|
|
20231123,103300,161472680,5580,5580,5580,5580,3
|
|
20231123,103200,161455940,5600,5600,5600,5600,0
|
|
20231123,103100,161455940,5600,5600,5600,5600,0
|
|
20231123,103000,161455940,5600,5600,5600,5600,0
|
|
20231123,102900,161455940,5600,5590,5600,5590,646
|
|
20231123,102800,157838800,5600,5600,5600,5600,0
|
|
20231123,102700,157838800,5600,5600,5600,5600,0
|
|
20231123,102600,157838800,5600,5590,5600,5590,504
|
|
20231123,102500,155016440,5600,5600,5600,5600,50
|
|
20231123,102400,154736440,5600,5600,5600,5600,500
|
|
20231123,102300,151936440,5570,5580,5580,5570,4
|
|
20231123,102200,151914150,5600,5600,5600,5600,0
|
|
20231123,102100,151914150,5600,5600,5600,5600,0
|
|
20231123,102000,151914150,5600,5600,5600,5600,0
|
|
20231123,101900,151914150,5600,5590,5600,5590,77
|
|
20231123,101800,151483050,5600,5600,5600,5600,0
|
|
20231123,101700,151483050,5600,5600,5600,5600,0
|
|
20231123,101600,151483050,5600,5600,5600,5600,1325
|
|
20231123,101500,144063050,5600,5570,5600,5570,600
|
|
20231123,101400,140713150,5570,5570,5570,5570,0
|
|
20231123,101300,140713150,5570,5570,5570,5570,1
|
|
20231123,101200,140707580,5570,5560,5570,5560,770
|
|
20231123,101100,136423680,5560,5540,5560,5540,51
|
|
20231123,101000,136141120,5560,5560,5560,5560,0
|
|
20231123,100900,136141120,5560,5560,5560,5560,0
|
|
20231123,100800,136141120,5560,5560,5560,5560,4
|
|
20231123,100700,136118880,5560,5560,5560,5560,16
|
|
20231123,100600,136029920,5560,5560,5560,5560,0
|
|
20231123,100500,136029920,5560,5560,5560,5560,20
|
|
20231123,100400,135918720,5560,5560,5560,5560,0
|
|
20231123,100300,135918720,5560,5560,5560,5560,1
|
|
20231123,100200,135913160,5530,5550,5570,5530,78
|
|
20231123,100100,135479520,5550,5550,5550,5550,0
|
|
20231123,100000,135479520,5550,5550,5550,5550,0
|
|
20231123,095900,135479520,5550,5520,5550,5520,319
|
|
20231123,095800,133718610,5520,5550,5580,5520,50
|
|
20231123,095700,133441600,5550,5550,5550,5550,4
|
|
20231123,095600,133419400,5550,5550,5550,5550,0
|
|
20231123,095500,133419400,5550,5550,5550,5550,0
|
|
20231123,095400,133419400,5550,5550,5550,5550,0
|
|
20231123,095300,133419400,5550,5550,5550,5550,1000
|
|
20231123,095200,127869400,5550,5550,5550,5550,0
|
|
20231123,095100,127869400,5550,5520,5550,5500,1375
|
|
20231123,095000,120300220,5550,5520,5550,5520,86
|
|
20231123,094900,119823550,5540,5540,5540,5540,1
|
|
20231123,094800,119818010,5520,5530,5530,5520,510
|
|
20231123,094700,117000710,5530,5530,5530,5530,537
|
|
20231123,094600,114031100,5550,5530,5550,5530,46
|
|
20231123,094500,113776600,5550,5540,5550,5540,77
|
|
20231123,094400,113349370,5540,5530,5540,5530,180
|
|
20231123,094300,112353940,5530,5530,5530,5530,0
|
|
20231123,094200,112353940,5530,5530,5530,5530,10
|
|
20231123,094100,112298640,5530,5530,5530,5530,501
|
|
20231123,094000,109528110,5530,5530,5530,5530,2
|
|
20231123,093900,109517050,5530,5540,5540,5530,500
|
|
20231123,093800,106750400,5550,5550,5550,5550,33
|
|
20231123,093700,106567250,5560,5550,5560,5550,283
|
|
20231123,093600,104996500,5550,5560,5560,5550,828
|
|
20231123,093500,100392830,5580,5570,5580,5560,2129
|
|
20231123,093400,88543470,5570,5570,5570,5570,0
|
|
20231123,093300,88543470,5570,5580,5590,5570,204
|
|
20231123,093200,87405250,5580,5580,5580,5580,0
|
|
20231123,093100,87405250,5580,5600,5600,5580,236
|
|
20231123,093000,86088310,5600,5600,5600,5600,0
|
|
20231123,092900,86088310,5600,5600,5600,5600,0
|
|
20231123,092800,86088310,5600,5600,5600,5600,0
|
|
20231123,092700,86088310,5600,5600,5600,5580,322
|
|
20231123,092600,84285690,5600,5600,5600,5600,0
|
|
20231123,092500,84285690,5600,5600,5600,5600,0
|
|
20231123,092400,84285690,5600,5600,5600,5600,0
|
|
20231123,092300,84285690,5600,5600,5600,5600,131
|
|
20231123,092200,83552090,5630,5630,5630,5630,1500
|
|
20231123,092100,75107090,5630,5630,5630,5630,1
|
|
20231123,092000,75101460,5630,5600,5630,5600,24
|
|
20231123,091900,74967030,5600,5620,5620,5600,2591
|
|
20231123,091800,60430120,5660,5640,5660,5630,4354
|
|
20231123,091700,35826340,5640,5640,5640,5640,2
|
|
20231123,091600,35815060,5610,5610,5610,5610,0
|
|
20231123,091500,35815060,5610,5610,5610,5610,0
|
|
20231123,091400,35815060,5610,5610,5610,5610,0
|
|
20231123,091300,35815060,5610,5610,5610,5610,62
|
|
20231123,091200,35467240,5610,5610,5610,5610,1
|
|
20231123,091100,35461630,5600,5600,5600,5600,0
|
|
20231123,091000,35461630,5600,5600,5600,5600,156
|
|
20231123,090900,34588030,5600,5600,5600,5600,15
|
|
20231123,090800,34504030,5600,5600,5600,5600,0
|
|
20231123,090700,34504030,5600,5600,5600,5600,56
|
|
20231123,090600,34190430,5600,5590,5600,5590,1635
|
|
20231123,090500,25034710,5600,5580,5600,5580,107
|
|
20231123,090400,24435680,5580,5570,5580,5570,501
|
|
20231123,090300,21645100,5570,5570,5570,5570,430
|
|
20231123,090200,19250000,5600,5580,5600,5570,58
|
|
20231123,090100,18925950,5580,5620,5620,5580,2412
|
|
20231123,090000,5399170,5630,5630,5630,5630,949
|