636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,193300,74736250,3800,3800,3800,3800,1409
|
|
20231123,193200,74736250,3800,3800,3800,3800,0
|
|
20231123,193100,74736250,3800,3800,3800,3800,0
|
|
20231123,193000,74736250,3800,3800,3800,3800,0
|
|
20231123,192900,74736250,3800,3800,3800,3800,0
|
|
20231123,192800,74736250,3800,3800,3800,3800,0
|
|
20231123,192700,74736250,3800,3800,3800,3800,0
|
|
20231123,192600,74736250,3800,3800,3800,3800,0
|
|
20231123,192500,74736250,3800,3800,3800,3800,0
|
|
20231123,192400,74736250,3800,3800,3800,3800,0
|
|
20231123,192300,74736250,3800,3800,3800,3800,0
|
|
20231123,192200,74736250,3800,3800,3800,3800,0
|
|
20231123,192100,74736250,3800,3800,3800,3800,0
|
|
20231123,192000,74736250,3800,3800,3800,3800,0
|
|
20231123,191900,74736250,3800,3800,3800,3800,0
|
|
20231123,191800,74736250,3800,3800,3800,3800,0
|
|
20231123,191700,74736250,3800,3800,3800,3800,0
|
|
20231123,191600,74736250,3800,3800,3800,3800,0
|
|
20231123,191500,74736250,3800,3800,3800,3800,0
|
|
20231123,191400,74736250,3800,3800,3800,3800,0
|
|
20231123,191300,74736250,3800,3800,3800,3800,0
|
|
20231123,191200,74736250,3800,3800,3800,3800,0
|
|
20231123,191100,74736250,3800,3800,3800,3800,0
|
|
20231123,191000,74736250,3800,3800,3800,3800,0
|
|
20231123,190900,74736250,3800,3800,3800,3800,0
|
|
20231123,190800,74736250,3800,3800,3800,3800,0
|
|
20231123,190700,74736250,3800,3800,3800,3800,0
|
|
20231123,190600,74736250,3800,3800,3800,3800,0
|
|
20231123,190500,74736250,3800,3800,3800,3800,0
|
|
20231123,190400,74736250,3800,3800,3800,3800,0
|
|
20231123,190300,74736250,3800,3800,3800,3800,1409
|
|
20231123,190200,74736250,3800,3800,3800,3800,0
|
|
20231123,190100,74736250,3800,3800,3800,3800,0
|
|
20231123,190000,74736250,3800,3800,3800,3800,0
|
|
20231123,185900,74736250,3800,3800,3800,3800,0
|
|
20231123,185800,74736250,3800,3800,3800,3800,0
|
|
20231123,185700,74736250,3800,3800,3800,3800,0
|
|
20231123,185600,74736250,3800,3800,3800,3800,0
|
|
20231123,185500,74736250,3800,3800,3800,3800,0
|
|
20231123,185400,74736250,3800,3800,3800,3800,0
|
|
20231123,185300,74736250,3800,3800,3800,3800,0
|
|
20231123,185200,74736250,3800,3800,3800,3800,0
|
|
20231123,185100,74736250,3800,3800,3800,3800,0
|
|
20231123,185000,74736250,3800,3800,3800,3800,0
|
|
20231123,184900,74736250,3800,3800,3800,3800,0
|
|
20231123,184800,74736250,3800,3800,3800,3800,0
|
|
20231123,184700,74736250,3800,3800,3800,3800,0
|
|
20231123,184600,74736250,3800,3800,3800,3800,0
|
|
20231123,184500,74736250,3800,3800,3800,3800,0
|
|
20231123,184400,74736250,3800,3800,3800,3800,0
|
|
20231123,184300,74736250,3800,3800,3800,3800,0
|
|
20231123,184200,74736250,3800,3800,3800,3800,0
|
|
20231123,184100,74736250,3800,3800,3800,3800,0
|
|
20231123,184000,74736250,3800,3800,3800,3800,0
|
|
20231123,183900,74736250,3800,3800,3800,3800,0
|
|
20231123,183800,74736250,3800,3800,3800,3800,0
|
|
20231123,183700,74736250,3800,3800,3800,3800,0
|
|
20231123,183600,74736250,3800,3800,3800,3800,0
|
|
20231123,183500,74736250,3800,3800,3800,3800,0
|
|
20231123,183400,74736250,3800,3800,3800,3800,0
|
|
20231123,183300,74736250,3800,3800,3800,3800,1409
|
|
20231123,183200,74736250,3800,3800,3800,3800,0
|
|
20231123,183100,74736250,3800,3800,3800,3800,0
|
|
20231123,183000,74736250,3800,3800,3800,3800,0
|
|
20231123,182900,74736250,3800,3800,3800,3800,0
|
|
20231123,182800,74736250,3800,3800,3800,3800,0
|
|
20231123,182700,74736250,3800,3800,3800,3800,0
|
|
20231123,182600,74736250,3800,3800,3800,3800,0
|
|
20231123,182500,74736250,3800,3800,3800,3800,0
|
|
20231123,182400,74736250,3800,3800,3800,3800,0
|
|
20231123,182300,74736250,3800,3800,3800,3800,0
|
|
20231123,182200,74736250,3800,3800,3800,3800,0
|
|
20231123,182100,74736250,3800,3800,3800,3800,0
|
|
20231123,182000,74736250,3800,3800,3800,3800,0
|
|
20231123,181900,74736250,3800,3800,3800,3800,0
|
|
20231123,181800,74736250,3800,3800,3800,3800,0
|
|
20231123,181700,74736250,3800,3800,3800,3800,0
|
|
20231123,181600,74736250,3800,3800,3800,3800,0
|
|
20231123,181500,74736250,3800,3800,3800,3800,0
|
|
20231123,181400,74736250,3800,3800,3800,3800,0
|
|
20231123,181300,74736250,3800,3800,3800,3800,0
|
|
20231123,181200,74736250,3800,3800,3800,3800,0
|
|
20231123,181100,74736250,3800,3800,3800,3800,0
|
|
20231123,181000,74736250,3800,3800,3800,3800,0
|
|
20231123,180900,74736250,3800,3800,3800,3800,0
|
|
20231123,180800,74736250,3800,3800,3800,3800,0
|
|
20231123,180700,74736250,3800,3800,3800,3800,0
|
|
20231123,180600,74736250,3800,3800,3800,3800,0
|
|
20231123,180500,74736250,3800,3800,3800,3800,0
|
|
20231123,180400,74736250,3800,3800,3800,3800,0
|
|
20231123,180300,74736250,3800,3800,3800,3800,1409
|
|
20231123,180200,74736250,3800,3800,3800,3800,0
|
|
20231123,180100,74736250,3800,3800,3800,3800,0
|
|
20231123,180000,74736250,3800,3800,3800,3800,0
|
|
20231123,175900,74736250,3800,3800,3800,3800,0
|
|
20231123,175800,74736250,3800,3800,3800,3800,0
|
|
20231123,175700,74736250,3800,3800,3800,3800,0
|
|
20231123,175600,74736250,3800,3800,3800,3800,0
|
|
20231123,175500,74736250,3800,3800,3800,3800,0
|
|
20231123,175400,74736250,3800,3800,3800,3800,0
|
|
20231123,175300,74736250,3800,3800,3800,3800,0
|
|
20231123,175200,74736250,3800,3800,3800,3800,0
|
|
20231123,175100,74736250,3800,3800,3800,3800,0
|
|
20231123,175000,74736250,3800,3800,3800,3800,0
|
|
20231123,174900,74736250,3800,3800,3800,3800,0
|
|
20231123,174800,74736250,3800,3800,3800,3800,0
|
|
20231123,174700,74736250,3800,3800,3800,3800,0
|
|
20231123,174600,74736250,3800,3800,3800,3800,0
|
|
20231123,174500,74736250,3800,3800,3800,3800,0
|
|
20231123,174400,74736250,3800,3800,3800,3800,0
|
|
20231123,174300,74736250,3800,3800,3800,3800,0
|
|
20231123,174200,74736250,3800,3800,3800,3800,0
|
|
20231123,174100,74736250,3800,3800,3800,3800,0
|
|
20231123,174000,74736250,3800,3800,3800,3800,0
|
|
20231123,173900,74736250,3800,3800,3800,3800,0
|
|
20231123,173800,74736250,3800,3800,3800,3800,0
|
|
20231123,173700,74736250,3800,3800,3800,3800,0
|
|
20231123,173600,74736250,3800,3800,3800,3800,0
|
|
20231123,173500,74736250,3800,3800,3800,3800,0
|
|
20231123,173400,74736250,3800,3800,3800,3800,0
|
|
20231123,173300,74736250,3800,3800,3800,3800,1409
|
|
20231123,173200,74736250,3800,3800,3800,3800,0
|
|
20231123,173100,74736250,3800,3800,3800,3800,0
|
|
20231123,173000,74736250,3800,3800,3800,3800,0
|
|
20231123,172900,74736250,3800,3800,3800,3800,0
|
|
20231123,172800,74736250,3800,3800,3800,3800,0
|
|
20231123,172700,74736250,3800,3800,3800,3800,0
|
|
20231123,172600,74736250,3800,3800,3800,3800,0
|
|
20231123,172500,74736250,3800,3800,3800,3800,0
|
|
20231123,172400,74736250,3800,3800,3800,3800,0
|
|
20231123,172300,74736250,3800,3800,3800,3800,0
|
|
20231123,172200,74736250,3800,3800,3800,3800,0
|
|
20231123,172100,74736250,3800,3800,3800,3800,0
|
|
20231123,172000,74736250,3800,3800,3800,3800,0
|
|
20231123,171900,74736250,3800,3800,3800,3800,0
|
|
20231123,171800,74736250,3800,3800,3800,3800,0
|
|
20231123,171700,74736250,3800,3800,3800,3800,0
|
|
20231123,171600,74736250,3800,3800,3800,3800,0
|
|
20231123,171500,74736250,3800,3800,3800,3800,0
|
|
20231123,171400,74736250,3800,3800,3800,3800,0
|
|
20231123,171300,74736250,3800,3800,3800,3800,0
|
|
20231123,171200,74736250,3800,3800,3800,3800,0
|
|
20231123,171100,74736250,3800,3800,3800,3800,0
|
|
20231123,171000,74736250,3800,3800,3800,3800,0
|
|
20231123,170900,74736250,3800,3800,3800,3800,0
|
|
20231123,170800,74736250,3800,3800,3800,3800,0
|
|
20231123,170700,74736250,3800,3800,3800,3800,0
|
|
20231123,170600,74736250,3800,3800,3800,3800,0
|
|
20231123,170500,74736250,3800,3800,3800,3800,0
|
|
20231123,170400,74736250,3800,3800,3800,3800,0
|
|
20231123,170300,74736250,3800,3800,3800,3800,1409
|
|
20231123,170200,74736250,3800,3800,3800,3800,0
|
|
20231123,170100,74736250,3800,3800,3800,3800,0
|
|
20231123,170000,74736250,3800,3800,3800,3800,0
|
|
20231123,165900,74736250,3800,3800,3800,3800,0
|
|
20231123,165800,74736250,3800,3800,3800,3800,0
|
|
20231123,165700,74736250,3800,3800,3800,3800,0
|
|
20231123,165600,74736250,3800,3800,3800,3800,0
|
|
20231123,165500,74736250,3800,3800,3800,3800,0
|
|
20231123,165400,74736250,3800,3800,3800,3800,0
|
|
20231123,165300,74736250,3800,3800,3800,3800,0
|
|
20231123,165200,74736250,3800,3800,3800,3800,0
|
|
20231123,165100,74736250,3800,3800,3800,3800,0
|
|
20231123,165000,74736250,3800,3800,3800,3800,0
|
|
20231123,164900,74736250,3800,3800,3800,3800,0
|
|
20231123,164800,74736250,3800,3800,3800,3800,0
|
|
20231123,164700,74736250,3800,3800,3800,3800,0
|
|
20231123,164600,74736250,3800,3800,3800,3800,0
|
|
20231123,164500,74736250,3800,3800,3800,3800,0
|
|
20231123,164400,74736250,3800,3800,3800,3800,0
|
|
20231123,164300,74736250,3800,3800,3800,3800,0
|
|
20231123,164200,74736250,3800,3800,3800,3800,0
|
|
20231123,164100,74736250,3800,3800,3800,3800,0
|
|
20231123,164000,74736250,3800,3800,3800,3800,0
|
|
20231123,163900,74736250,3800,3800,3800,3800,0
|
|
20231123,163800,74736250,3800,3800,3800,3800,0
|
|
20231123,163700,74736250,3800,3800,3800,3800,0
|
|
20231123,163600,74736250,3800,3800,3800,3800,0
|
|
20231123,163500,74736250,3800,3800,3800,3800,0
|
|
20231123,163400,74736250,3800,3800,3800,3800,0
|
|
20231123,163300,74736250,3800,3800,3800,3800,1409
|
|
20231123,163200,74736250,3800,3800,3800,3800,0
|
|
20231123,163100,74736250,3800,3800,3800,3800,0
|
|
20231123,163000,74736250,3800,3800,3800,3800,0
|
|
20231123,162900,74736250,3800,3800,3800,3800,0
|
|
20231123,162800,74736250,3800,3800,3800,3800,0
|
|
20231123,162700,74736250,3800,3800,3800,3800,0
|
|
20231123,162600,74736250,3800,3800,3800,3800,0
|
|
20231123,162500,74736250,3800,3800,3800,3800,0
|
|
20231123,162400,74736250,3800,3800,3800,3800,0
|
|
20231123,162300,74736250,3800,3800,3800,3800,0
|
|
20231123,162200,74736250,3800,3800,3800,3800,0
|
|
20231123,162100,74736250,3800,3800,3800,3800,0
|
|
20231123,162000,74736250,3800,3800,3800,3800,0
|
|
20231123,161900,74736250,3800,3800,3800,3800,0
|
|
20231123,161800,74736250,3800,3800,3800,3800,0
|
|
20231123,161700,74736250,3800,3800,3800,3800,0
|
|
20231123,161600,74736250,3800,3800,3800,3800,0
|
|
20231123,161500,74736250,3800,3800,3800,3800,0
|
|
20231123,161400,74736250,3800,3800,3800,3800,0
|
|
20231123,161300,74736250,3800,3800,3800,3800,0
|
|
20231123,161200,74736250,3800,3800,3800,3800,0
|
|
20231123,161100,74736250,3800,3800,3800,3800,0
|
|
20231123,161000,74736250,3800,3800,3800,3800,0
|
|
20231123,160900,74736250,3800,3800,3800,3800,0
|
|
20231123,160800,74736250,3800,3800,3800,3800,0
|
|
20231123,160700,74736250,3800,3800,3800,3800,0
|
|
20231123,160600,74736250,3800,3800,3800,3800,0
|
|
20231123,160500,74736250,3800,3800,3800,3800,0
|
|
20231123,160400,74736250,3800,3800,3800,3800,0
|
|
20231123,160300,74736250,3800,3800,3800,3800,1409
|
|
20231123,160200,74736250,3800,3800,3800,3800,0
|
|
20231123,160100,74736250,3800,3800,3800,3800,0
|
|
20231123,160000,74736250,3800,3800,3800,3800,0
|
|
20231123,155900,74736250,3800,3800,3800,3800,0
|
|
20231123,155800,74736250,3800,3800,3800,3800,0
|
|
20231123,155700,74736250,3800,3800,3800,3800,0
|
|
20231123,155600,74736250,3800,3800,3800,3800,0
|
|
20231123,155500,74736250,3800,3800,3800,3800,0
|
|
20231123,155400,74736250,3800,3800,3800,3800,0
|
|
20231123,155300,74736250,3800,3800,3800,3800,0
|
|
20231123,155200,74736250,3800,3800,3800,3800,0
|
|
20231123,155100,74736250,3800,3800,3800,3800,0
|
|
20231123,155000,74736250,3800,3800,3800,3800,0
|
|
20231123,154900,74736250,3800,3800,3800,3800,0
|
|
20231123,154800,74736250,3800,3800,3800,3800,0
|
|
20231123,154700,74736250,3800,3800,3800,3800,0
|
|
20231123,154600,74736250,3800,3800,3800,3800,0
|
|
20231123,154500,74736250,3800,3800,3800,3800,0
|
|
20231123,154400,74736250,3800,3800,3800,3800,0
|
|
20231123,154300,74736250,3800,3800,3800,3800,0
|
|
20231123,154200,74736250,3800,3800,3800,3800,0
|
|
20231123,154100,74736250,3800,3800,3800,3800,0
|
|
20231123,154000,74736250,3800,3800,3800,3800,0
|
|
20231123,153900,74736250,3800,3800,3800,3800,0
|
|
20231123,153800,74736250,3800,3800,3800,3800,0
|
|
20231123,153700,74736250,3800,3800,3800,3800,0
|
|
20231123,153600,74736250,3800,3800,3800,3800,0
|
|
20231123,153500,74736250,3800,3800,3800,3800,0
|
|
20231123,153400,74736250,3800,3800,3800,3800,0
|
|
20231123,153300,74736250,3800,3800,3800,3800,1409
|
|
20231123,153200,74736250,3800,3800,3800,3800,0
|
|
20231123,153100,74736250,3800,3800,3800,3800,0
|
|
20231123,153000,74736250,3800,3800,3800,3800,1409
|
|
20231123,152900,69382050,3785,3785,3785,3785,0
|
|
20231123,152800,69382050,3785,3785,3785,3785,0
|
|
20231123,152700,69382050,3785,3785,3785,3785,0
|
|
20231123,152600,69382050,3785,3785,3785,3785,0
|
|
20231123,152500,69382050,3785,3785,3785,3785,0
|
|
20231123,152400,69382050,3785,3785,3785,3785,0
|
|
20231123,152300,69382050,3785,3785,3785,3785,0
|
|
20231123,152200,69382050,3785,3785,3785,3785,0
|
|
20231123,152100,69382050,3785,3785,3785,3785,0
|
|
20231123,152000,69382050,3785,3785,3785,3785,0
|
|
20231123,151900,69382050,3785,3785,3785,3785,0
|
|
20231123,151800,69382050,3785,3785,3785,3785,1
|
|
20231123,151700,69378265,3785,3785,3785,3785,240
|
|
20231123,151600,68469865,3785,3785,3785,3785,0
|
|
20231123,151500,68469865,3785,3785,3785,3785,100
|
|
20231123,151400,68091365,3795,3795,3795,3795,2
|
|
20231123,151300,68083775,3795,3795,3795,3795,0
|
|
20231123,151200,68083775,3795,3795,3795,3795,0
|
|
20231123,151100,68083775,3795,3795,3795,3795,0
|
|
20231123,151000,68083775,3795,3795,3795,3795,338
|
|
20231123,150900,66801065,3780,3780,3780,3780,0
|
|
20231123,150800,66801065,3780,3780,3780,3780,1
|
|
20231123,150700,66797285,3780,3780,3780,3780,0
|
|
20231123,150600,66797285,3780,3780,3780,3780,0
|
|
20231123,150500,66797285,3780,3780,3780,3780,0
|
|
20231123,150400,66797285,3780,3780,3780,3780,0
|
|
20231123,150300,66797285,3780,3780,3780,3780,0
|
|
20231123,150200,66797285,3780,3780,3780,3780,0
|
|
20231123,150100,66797285,3780,3780,3780,3780,0
|
|
20231123,150000,66797285,3780,3780,3780,3780,0
|
|
20231123,145900,66797285,3780,3775,3780,3775,279
|
|
20231123,145800,65742670,3780,3780,3780,3780,0
|
|
20231123,145700,65742670,3780,3780,3780,3780,14
|
|
20231123,145600,65689750,3780,3780,3780,3780,1
|
|
20231123,145500,65685970,3780,3785,3785,3780,767
|
|
20231123,145400,62786140,3795,3790,3795,3785,267
|
|
20231123,145300,61772895,3795,3790,3795,3790,23
|
|
20231123,145200,61685625,3795,3795,3795,3790,22
|
|
20231123,145100,61602145,3790,3790,3790,3790,0
|
|
20231123,145000,61602145,3790,3790,3790,3790,0
|
|
20231123,144900,61602145,3790,3790,3790,3790,3
|
|
20231123,144800,61590775,3790,3790,3790,3790,6
|
|
20231123,144700,61568035,3795,3795,3795,3795,0
|
|
20231123,144600,61568035,3795,3790,3795,3790,12
|
|
20231123,144500,61522505,3795,3795,3795,3795,0
|
|
20231123,144400,61522505,3795,3795,3795,3795,0
|
|
20231123,144300,61522505,3795,3790,3795,3790,12
|
|
20231123,144200,61476975,3790,3790,3790,3790,2
|
|
20231123,144100,61469395,3795,3795,3795,3795,0
|
|
20231123,144000,61469395,3795,3795,3795,3785,21
|
|
20231123,143900,61389710,3785,3785,3785,3785,1
|
|
20231123,143800,61385925,3795,3795,3795,3795,0
|
|
20231123,143700,61385925,3795,3795,3795,3795,0
|
|
20231123,143600,61385925,3795,3795,3795,3795,0
|
|
20231123,143500,61385925,3795,3795,3795,3795,0
|
|
20231123,143400,61385925,3795,3795,3795,3795,0
|
|
20231123,143300,61385925,3795,3795,3795,3795,0
|
|
20231123,143200,61385925,3795,3795,3795,3795,1
|
|
20231123,143100,61382130,3795,3795,3795,3795,0
|
|
20231123,143000,61382130,3795,3795,3795,3795,0
|
|
20231123,142900,61382130,3795,3795,3795,3795,0
|
|
20231123,142800,61382130,3795,3795,3795,3795,6
|
|
20231123,142700,61359360,3800,3800,3800,3800,0
|
|
20231123,142600,61359360,3800,3800,3800,3800,0
|
|
20231123,142500,61359360,3800,3800,3800,3800,0
|
|
20231123,142400,61359360,3800,3800,3800,3800,0
|
|
20231123,142300,61359360,3800,3800,3800,3800,0
|
|
20231123,142200,61359360,3800,3795,3800,3795,753
|
|
20231123,142100,58498020,3795,3795,3795,3795,0
|
|
20231123,142000,58498020,3795,3795,3795,3795,306
|
|
20231123,141900,57336750,3795,3795,3795,3795,36
|
|
20231123,141800,57200130,3795,3795,3795,3795,0
|
|
20231123,141700,57200130,3795,3795,3795,3795,0
|
|
20231123,141600,57200130,3795,3795,3795,3795,0
|
|
20231123,141500,57200130,3795,3795,3795,3795,0
|
|
20231123,141400,57200130,3795,3795,3795,3795,0
|
|
20231123,141300,57200130,3795,3795,3795,3795,0
|
|
20231123,141200,57200130,3795,3795,3795,3795,0
|
|
20231123,141100,57200130,3795,3795,3795,3795,0
|
|
20231123,141000,57200130,3795,3795,3795,3795,0
|
|
20231123,140900,57200130,3795,3795,3795,3795,0
|
|
20231123,140800,57200130,3795,3795,3795,3795,0
|
|
20231123,140700,57200130,3795,3795,3795,3795,42
|
|
20231123,140600,57040740,3795,3795,3795,3795,0
|
|
20231123,140500,57040740,3795,3795,3795,3795,0
|
|
20231123,140400,57040740,3795,3795,3795,3795,760
|
|
20231123,140300,54156540,3795,3795,3795,3795,100
|
|
20231123,140200,53777040,3800,3800,3800,3800,0
|
|
20231123,140100,53777040,3800,3800,3800,3800,0
|
|
20231123,140000,53777040,3800,3800,3800,3800,0
|
|
20231123,135900,53777040,3800,3800,3800,3800,0
|
|
20231123,135800,53777040,3800,3800,3800,3800,0
|
|
20231123,135700,53777040,3800,3800,3800,3800,0
|
|
20231123,135600,53777040,3800,3795,3800,3795,124
|
|
20231123,135500,53305900,3795,3795,3795,3795,0
|
|
20231123,135400,53305900,3795,3795,3795,3795,0
|
|
20231123,135300,53305900,3795,3795,3795,3795,0
|
|
20231123,135200,53305900,3795,3795,3795,3795,0
|
|
20231123,135100,53305900,3795,3795,3795,3795,1331
|
|
20231123,135000,48254755,3795,3795,3795,3795,0
|
|
20231123,134900,48254755,3795,3795,3795,3795,0
|
|
20231123,134800,48254755,3795,3795,3795,3795,5
|
|
20231123,134700,48235780,3795,3795,3795,3795,2
|
|
20231123,134600,48228190,3795,3795,3795,3795,102
|
|
20231123,134500,47841100,3795,3795,3795,3795,2
|
|
20231123,134400,47833510,3795,3795,3795,3795,17
|
|
20231123,134300,47768995,3795,3795,3795,3795,0
|
|
20231123,134200,47768995,3795,3795,3795,3795,2
|
|
20231123,134100,47761405,3795,3795,3795,3795,2
|
|
20231123,134000,47753815,3795,3800,3800,3795,40
|
|
20231123,133900,47601825,3795,3795,3795,3795,1
|
|
20231123,133800,47598030,3795,3795,3795,3795,3
|
|
20231123,133700,47586645,3800,3800,3800,3800,0
|
|
20231123,133600,47586645,3800,3800,3800,3800,0
|
|
20231123,133500,47586645,3800,3800,3800,3800,0
|
|
20231123,133400,47586645,3800,3795,3800,3795,112
|
|
20231123,133300,47161245,3795,3795,3795,3795,0
|
|
20231123,133200,47161245,3795,3795,3795,3795,0
|
|
20231123,133100,47161245,3795,3795,3795,3795,0
|
|
20231123,133000,47161245,3795,3800,3800,3795,72
|
|
20231123,132900,46887945,3795,3795,3795,3795,3
|
|
20231123,132800,46876560,3795,3795,3800,3795,48
|
|
20231123,132700,46694290,3785,3785,3785,3785,3
|
|
20231123,132600,46682935,3795,3790,3795,3790,395
|
|
20231123,132500,45183960,3795,3795,3795,3795,0
|
|
20231123,132400,45183960,3795,3795,3795,3795,0
|
|
20231123,132300,45183960,3795,3795,3795,3795,0
|
|
20231123,132200,45183960,3795,3795,3795,3795,0
|
|
20231123,132100,45183960,3795,3795,3795,3795,0
|
|
20231123,132000,45183960,3795,3795,3795,3795,223
|
|
20231123,131900,44337675,3795,3795,3795,3795,0
|
|
20231123,131800,44337675,3795,3795,3795,3795,0
|
|
20231123,131700,44337675,3795,3795,3795,3795,0
|
|
20231123,131600,44337675,3795,3795,3795,3795,0
|
|
20231123,131500,44337675,3795,3795,3795,3795,0
|
|
20231123,131400,44337675,3795,3795,3795,3795,0
|
|
20231123,131300,44337675,3795,3795,3795,3795,0
|
|
20231123,131200,44337675,3795,3795,3795,3795,112
|
|
20231123,131100,43912635,3795,3790,3795,3790,2
|
|
20231123,131000,43905050,3785,3785,3785,3785,0
|
|
20231123,130900,43905050,3785,3785,3785,3785,230
|
|
20231123,130800,43034500,3795,3795,3795,3795,0
|
|
20231123,130700,43034500,3795,3795,3795,3795,0
|
|
20231123,130600,43034500,3795,3795,3795,3795,0
|
|
20231123,130500,43034500,3795,3795,3795,3795,0
|
|
20231123,130400,43034500,3795,3795,3795,3795,0
|
|
20231123,130300,43034500,3795,3795,3795,3795,0
|
|
20231123,130200,43034500,3795,3795,3795,3795,0
|
|
20231123,130100,43034500,3795,3795,3795,3795,0
|
|
20231123,130000,43034500,3795,3795,3795,3795,0
|
|
20231123,125900,43034500,3795,3795,3795,3795,0
|
|
20231123,125800,43034500,3795,3795,3795,3795,0
|
|
20231123,125700,43034500,3795,3795,3795,3795,0
|
|
20231123,125600,43034500,3795,3795,3795,3795,0
|
|
20231123,125500,43034500,3795,3795,3795,3795,0
|
|
20231123,125400,43034500,3795,3795,3795,3795,1
|
|
20231123,125300,43030705,3795,3795,3795,3795,8
|
|
20231123,125200,43000345,3795,3795,3795,3795,6
|
|
20231123,125100,42977575,3795,3795,3795,3795,6
|
|
20231123,125000,42954805,3800,3795,3800,3795,122
|
|
20231123,124900,42491375,3795,3795,3795,3795,0
|
|
20231123,124800,42491375,3795,3795,3795,3795,0
|
|
20231123,124700,42491375,3795,3795,3795,3795,0
|
|
20231123,124600,42491375,3795,3795,3795,3795,0
|
|
20231123,124500,42491375,3795,3795,3795,3795,324
|
|
20231123,124400,41261795,3775,3775,3775,3775,3
|
|
20231123,124300,41250470,3775,3775,3775,3775,0
|
|
20231123,124200,41250470,3775,3775,3775,3775,0
|
|
20231123,124100,41250470,3775,3775,3775,3775,0
|
|
20231123,124000,41250470,3775,3775,3775,3775,3
|
|
20231123,123900,41239145,3775,3775,3775,3775,0
|
|
20231123,123800,41239145,3775,3775,3775,3775,0
|
|
20231123,123700,41239145,3775,3775,3775,3775,0
|
|
20231123,123600,41239145,3775,3775,3775,3775,0
|
|
20231123,123500,41239145,3775,3775,3775,3775,0
|
|
20231123,123400,41239145,3775,3775,3775,3775,27
|
|
20231123,123300,41137220,3800,3800,3800,3800,0
|
|
20231123,123200,41137220,3800,3800,3800,3800,0
|
|
20231123,123100,41137220,3800,3800,3800,3800,0
|
|
20231123,123000,41137220,3800,3800,3800,3800,0
|
|
20231123,122900,41137220,3800,3800,3800,3800,0
|
|
20231123,122800,41137220,3800,3800,3800,3800,112
|
|
20231123,122700,40711620,3775,3775,3775,3775,0
|
|
20231123,122600,40711620,3775,3775,3775,3775,0
|
|
20231123,122500,40711620,3775,3775,3775,3775,0
|
|
20231123,122400,40711620,3775,3775,3775,3775,0
|
|
20231123,122300,40711620,3775,3775,3775,3775,0
|
|
20231123,122200,40711620,3775,3775,3775,3775,0
|
|
20231123,122100,40711620,3775,3775,3775,3775,56
|
|
20231123,122000,40500220,3775,3775,3775,3775,0
|
|
20231123,121900,40500220,3775,3775,3775,3775,0
|
|
20231123,121800,40500220,3775,3775,3775,3775,0
|
|
20231123,121700,40500220,3775,3775,3775,3775,0
|
|
20231123,121600,40500220,3775,3775,3775,3775,0
|
|
20231123,121500,40500220,3775,3775,3775,3775,500
|
|
20231123,121400,38612720,3795,3795,3795,3795,0
|
|
20231123,121300,38612720,3795,3795,3795,3795,0
|
|
20231123,121200,38612720,3795,3795,3795,3795,0
|
|
20231123,121100,38612720,3795,3795,3795,3795,0
|
|
20231123,121000,38612720,3795,3795,3800,3795,165
|
|
20231123,120900,37985910,3775,3785,3785,3775,43
|
|
20231123,120800,37823225,3800,3800,3800,3800,0
|
|
20231123,120700,37823225,3800,3800,3800,3800,0
|
|
20231123,120600,37823225,3800,3795,3800,3795,112
|
|
20231123,120500,37397640,3800,3800,3800,3800,0
|
|
20231123,120400,37397640,3800,3800,3800,3800,0
|
|
20231123,120300,37397640,3800,3800,3800,3800,0
|
|
20231123,120200,37397640,3800,3800,3800,3800,0
|
|
20231123,120100,37397640,3800,3795,3800,3795,93
|
|
20231123,120000,37044255,3800,3800,3800,3800,0
|
|
20231123,115900,37044255,3800,3800,3800,3800,0
|
|
20231123,115800,37044255,3800,3800,3800,3800,0
|
|
20231123,115700,37044255,3800,3800,3800,3800,0
|
|
20231123,115600,37044255,3800,3800,3800,3800,0
|
|
20231123,115500,37044255,3800,3800,3800,3800,0
|
|
20231123,115400,37044255,3800,3800,3800,3800,0
|
|
20231123,115300,37044255,3800,3800,3800,3800,94
|
|
20231123,115200,36687055,3795,3795,3795,3795,0
|
|
20231123,115100,36687055,3795,3795,3795,3795,0
|
|
20231123,115000,36687055,3795,3795,3795,3795,3
|
|
20231123,114900,36675670,3800,3800,3800,3800,0
|
|
20231123,114800,36675670,3800,3795,3800,3795,11
|
|
20231123,114700,36633920,3795,3795,3795,3795,7
|
|
20231123,114600,36607355,3800,3800,3800,3800,0
|
|
20231123,114500,36607355,3800,3795,3800,3795,98
|
|
20231123,114400,36234990,3800,3790,3800,3790,117
|
|
20231123,114300,35790895,3795,3795,3795,3795,0
|
|
20231123,114200,35790895,3795,3795,3795,3795,0
|
|
20231123,114100,35790895,3795,3795,3795,3795,7
|
|
20231123,114000,35764330,3800,3780,3800,3775,1019
|
|
20231123,113900,31916560,3785,3785,3785,3785,13
|
|
20231123,113800,31867355,3785,3785,3785,3785,0
|
|
20231123,113700,31867355,3785,3785,3785,3785,94
|
|
20231123,113600,31511565,3780,3780,3780,3780,100
|
|
20231123,113500,31133565,3780,3780,3780,3780,0
|
|
20231123,113400,31133565,3780,3780,3780,3780,30
|
|
20231123,113300,31020165,3785,3785,3785,3785,0
|
|
20231123,113200,31020165,3785,3785,3785,3785,0
|
|
20231123,113100,31020165,3785,3785,3785,3785,0
|
|
20231123,113000,31020165,3785,3785,3785,3785,10
|
|
20231123,112900,30982315,3785,3785,3785,3785,194
|
|
20231123,112800,30248025,3780,3780,3780,3780,0
|
|
20231123,112700,30248025,3780,3790,3790,3780,1013
|
|
20231123,112600,26412985,3800,3800,3800,3800,0
|
|
20231123,112500,26412985,3800,3800,3800,3800,0
|
|
20231123,112400,26412985,3800,3800,3800,3800,0
|
|
20231123,112300,26412985,3800,3795,3800,3795,409
|
|
20231123,112200,24858860,3800,3795,3800,3795,114
|
|
20231123,112100,24425670,3800,3795,3800,3795,96
|
|
20231123,112000,24060880,3800,3795,3800,3795,3
|
|
20231123,111900,24049490,3795,3795,3795,3795,102
|
|
20231123,111800,23662400,3800,3800,3800,3800,0
|
|
20231123,111700,23662400,3800,3795,3800,3795,3
|
|
20231123,111600,23651010,3800,3800,3800,3800,0
|
|
20231123,111500,23651010,3800,3800,3800,3800,0
|
|
20231123,111400,23651010,3800,3800,3800,3800,0
|
|
20231123,111300,23651010,3800,3795,3800,3795,94
|
|
20231123,111200,23294085,3795,3795,3795,3795,0
|
|
20231123,111100,23294085,3795,3795,3795,3795,0
|
|
20231123,111000,23294085,3795,3795,3795,3795,0
|
|
20231123,110900,23294085,3795,3795,3795,3795,0
|
|
20231123,110800,23294085,3795,3795,3795,3795,1
|
|
20231123,110700,23290290,3795,3795,3795,3795,0
|
|
20231123,110600,23290290,3795,3795,3795,3795,0
|
|
20231123,110500,23290290,3795,3795,3795,3795,94
|
|
20231123,110400,22933560,3795,3795,3795,3795,0
|
|
20231123,110300,22933560,3795,3795,3795,3795,0
|
|
20231123,110200,22933560,3795,3795,3795,3795,0
|
|
20231123,110100,22933560,3795,3795,3795,3795,0
|
|
20231123,110000,22933560,3795,3795,3795,3795,113
|
|
20231123,105900,22504725,3795,3795,3795,3795,0
|
|
20231123,105800,22504725,3795,3795,3795,3795,0
|
|
20231123,105700,22504725,3795,3795,3795,3795,94
|
|
20231123,105600,22147995,3795,3795,3795,3795,0
|
|
20231123,105500,22147995,3795,3795,3795,3795,0
|
|
20231123,105400,22147995,3795,3795,3795,3795,0
|
|
20231123,105300,22147995,3795,3795,3795,3795,0
|
|
20231123,105200,22147995,3795,3795,3795,3795,3
|
|
20231123,105100,22136610,3790,3790,3790,3790,2
|
|
20231123,105000,22129030,3790,3795,3795,3790,152
|
|
20231123,104900,21552900,3795,3795,3795,3795,94
|
|
20231123,104800,21196170,3790,3790,3790,3790,0
|
|
20231123,104700,21196170,3790,3790,3790,3790,66
|
|
20231123,104600,20946030,3795,3795,3795,3795,0
|
|
20231123,104500,20946030,3795,3795,3795,3795,0
|
|
20231123,104400,20946030,3795,3795,3795,3795,4
|
|
20231123,104300,20930850,3800,3800,3800,3800,0
|
|
20231123,104200,20930850,3800,3800,3800,3800,0
|
|
20231123,104100,20930850,3800,3800,3800,3800,94
|
|
20231123,104000,20573650,3800,3800,3800,3800,38
|
|
20231123,103900,20429250,3800,3800,3800,3800,0
|
|
20231123,103800,20429250,3800,3795,3800,3795,113
|
|
20231123,103700,19999905,3795,3795,3795,3795,0
|
|
20231123,103600,19999905,3795,3795,3795,3795,0
|
|
20231123,103500,19999905,3795,3795,3795,3795,20
|
|
20231123,103400,19924005,3795,3795,3795,3795,0
|
|
20231123,103300,19924005,3795,3795,3795,3795,94
|
|
20231123,103200,19567275,3795,3795,3795,3795,0
|
|
20231123,103100,19567275,3795,3795,3795,3795,0
|
|
20231123,103000,19567275,3795,3795,3795,3795,0
|
|
20231123,102900,19567275,3795,3795,3795,3795,26
|
|
20231123,102800,19468605,3795,3795,3795,3795,0
|
|
20231123,102700,19468605,3795,3795,3795,3795,0
|
|
20231123,102600,19468605,3795,3795,3795,3795,0
|
|
20231123,102500,19468605,3795,3795,3795,3795,94
|
|
20231123,102400,19111875,3800,3800,3800,3800,0
|
|
20231123,102300,19111875,3800,3800,3800,3800,0
|
|
20231123,102200,19111875,3800,3800,3800,3800,0
|
|
20231123,102100,19111875,3800,3800,3800,3800,0
|
|
20231123,102000,19111875,3800,3800,3800,3800,0
|
|
20231123,101900,19111875,3800,3800,3800,3800,0
|
|
20231123,101800,19111875,3800,3800,3800,3800,0
|
|
20231123,101700,19111875,3800,3800,3800,3800,94
|
|
20231123,101600,18754675,3800,3800,3800,3800,0
|
|
20231123,101500,18754675,3800,3800,3800,3800,0
|
|
20231123,101400,18754675,3800,3800,3800,3800,0
|
|
20231123,101300,18754675,3800,3800,3800,3800,40
|
|
20231123,101200,18602675,3800,3800,3800,3800,0
|
|
20231123,101100,18602675,3800,3800,3800,3800,0
|
|
20231123,101000,18602675,3800,3800,3800,3800,11
|
|
20231123,100900,18560875,3790,3800,3800,3790,108
|
|
20231123,100800,18150615,3795,3795,3795,3795,0
|
|
20231123,100700,18150615,3795,3795,3795,3795,0
|
|
20231123,100600,18150615,3795,3795,3795,3795,1
|
|
20231123,100500,18146820,3795,3795,3795,3795,0
|
|
20231123,100400,18146820,3795,3795,3795,3795,0
|
|
20231123,100300,18146820,3795,3795,3795,3795,0
|
|
20231123,100200,18146820,3795,3795,3795,3795,0
|
|
20231123,100100,18146820,3795,3795,3795,3795,94
|
|
20231123,100000,17790090,3790,3790,3790,3790,0
|
|
20231123,095900,17790090,3790,3790,3790,3790,13
|
|
20231123,095800,17740820,3800,3800,3800,3800,0
|
|
20231123,095700,17740820,3800,3800,3800,3800,0
|
|
20231123,095600,17740820,3800,3800,3800,3800,0
|
|
20231123,095500,17740820,3800,3800,3800,3800,0
|
|
20231123,095400,17740820,3800,3800,3800,3800,0
|
|
20231123,095300,17740820,3800,3795,3800,3795,94
|
|
20231123,095200,17383650,3795,3795,3795,3795,0
|
|
20231123,095100,17383650,3795,3795,3795,3795,1
|
|
20231123,095000,17379855,3795,3795,3795,3795,0
|
|
20231123,094900,17379855,3795,3795,3795,3795,0
|
|
20231123,094800,17379855,3795,3795,3795,3795,9
|
|
20231123,094700,17345700,3785,3785,3785,3785,0
|
|
20231123,094600,17345700,3785,3780,3785,3780,960
|
|
20231123,094500,13715905,3780,3780,3780,3780,94
|
|
20231123,094400,13360585,3775,3775,3775,3775,0
|
|
20231123,094300,13360585,3775,3775,3775,3775,1
|
|
20231123,094200,13356810,3775,3775,3775,3775,0
|
|
20231123,094100,13356810,3775,3775,3775,3775,21
|
|
20231123,094000,13277535,3775,3775,3775,3775,0
|
|
20231123,093900,13277535,3775,3775,3775,3775,121
|
|
20231123,093800,12820760,3775,3775,3775,3775,34
|
|
20231123,093700,12692410,3780,3780,3780,3780,94
|
|
20231123,093600,12337090,3780,3780,3780,3780,0
|
|
20231123,093500,12337090,3780,3780,3780,3780,0
|
|
20231123,093400,12337090,3780,3780,3780,3780,30
|
|
20231123,093300,12223690,3780,3780,3780,3780,2
|
|
20231123,093200,12216130,3775,3780,3780,3775,10
|
|
20231123,093100,12178370,3770,3780,3780,3770,209
|
|
20231123,093000,11390430,3770,3770,3770,3770,40
|
|
20231123,092900,11239630,3780,3775,3780,3775,94
|
|
20231123,092800,10884500,3775,3775,3775,3775,1011
|
|
20231123,092700,7067975,3780,3780,3780,3780,5
|
|
20231123,092600,7049075,3780,3780,3780,3780,2
|
|
20231123,092500,7041515,3775,3775,3775,3775,0
|
|
20231123,092400,7041515,3775,3775,3775,3775,1
|
|
20231123,092300,7037740,3775,3775,3775,3775,0
|
|
20231123,092200,7037740,3775,3775,3775,3775,3
|
|
20231123,092100,7026415,3780,3780,3780,3780,0
|
|
20231123,092000,7026415,3780,3780,3780,3780,0
|
|
20231123,091900,7026415,3780,3780,3780,3780,0
|
|
20231123,091800,7026415,3780,3780,3780,3780,0
|
|
20231123,091700,7026415,3780,3780,3780,3780,0
|
|
20231123,091600,7026415,3780,3780,3780,3780,5
|
|
20231123,091500,7007515,3780,3780,3780,3780,2
|
|
20231123,091400,6999955,3780,3780,3780,3780,0
|
|
20231123,091300,6999955,3780,3780,3780,3780,0
|
|
20231123,091200,6999955,3780,3780,3780,3780,16
|
|
20231123,091100,6939475,3775,3775,3775,3775,1
|
|
20231123,091000,6935700,3780,3780,3780,3780,0
|
|
20231123,090900,6935700,3780,3780,3780,3780,0
|
|
20231123,090800,6935700,3780,3780,3780,3780,4
|
|
20231123,090700,6920580,3780,3780,3780,3780,0
|
|
20231123,090600,6920580,3780,3790,3790,3780,3
|
|
20231123,090500,6909225,3800,3800,3800,3800,30
|
|
20231123,090400,6795225,3810,3800,3810,3795,1106
|
|
20231123,090300,2597400,3800,3800,3800,3800,10
|
|
20231123,090200,2559400,3805,3805,3805,3805,1
|
|
20231123,090100,2555595,3810,3805,3810,3795,572
|
|
20231123,090000,384810,3810,3810,3810,3810,101
|