639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,193600,540281440,5530,5530,5530,5530,2116
|
|
20231123,193500,540281440,5530,5530,5530,5530,0
|
|
20231123,193400,540281440,5530,5530,5530,5530,0
|
|
20231123,193300,540281440,5530,5530,5530,5530,0
|
|
20231123,193200,540281440,5530,5530,5530,5530,0
|
|
20231123,193100,540281440,5530,5530,5530,5530,0
|
|
20231123,193000,540281440,5530,5530,5530,5530,0
|
|
20231123,192900,540281440,5530,5530,5530,5530,0
|
|
20231123,192800,540281440,5530,5530,5530,5530,0
|
|
20231123,192700,540281440,5530,5530,5530,5530,0
|
|
20231123,192600,540281440,5530,5530,5530,5530,0
|
|
20231123,192500,540281440,5530,5530,5530,5530,0
|
|
20231123,192400,540281440,5530,5530,5530,5530,0
|
|
20231123,192300,540281440,5530,5530,5530,5530,0
|
|
20231123,192200,540281440,5530,5530,5530,5530,0
|
|
20231123,192100,540281440,5530,5530,5530,5530,0
|
|
20231123,192000,540281440,5530,5530,5530,5530,0
|
|
20231123,191900,540281440,5530,5530,5530,5530,0
|
|
20231123,191800,540281440,5530,5530,5530,5530,0
|
|
20231123,191700,540281440,5530,5530,5530,5530,0
|
|
20231123,191600,540281440,5530,5530,5530,5530,0
|
|
20231123,191500,540281440,5530,5530,5530,5530,0
|
|
20231123,191400,540281440,5530,5530,5530,5530,0
|
|
20231123,191300,540281440,5530,5530,5530,5530,0
|
|
20231123,191200,540281440,5530,5530,5530,5530,0
|
|
20231123,191100,540281440,5530,5530,5530,5530,0
|
|
20231123,191000,540281440,5530,5530,5530,5530,0
|
|
20231123,190900,540281440,5530,5530,5530,5530,0
|
|
20231123,190800,540281440,5530,5530,5530,5530,0
|
|
20231123,190700,540281440,5530,5530,5530,5530,0
|
|
20231123,190600,540281440,5530,5530,5530,5530,2116
|
|
20231123,190500,540281440,5530,5530,5530,5530,0
|
|
20231123,190400,540281440,5530,5530,5530,5530,0
|
|
20231123,190300,540281440,5530,5530,5530,5530,0
|
|
20231123,190200,540281440,5530,5530,5530,5530,0
|
|
20231123,190100,540281440,5530,5530,5530,5530,0
|
|
20231123,190000,540281440,5530,5530,5530,5530,0
|
|
20231123,185900,540281440,5530,5530,5530,5530,0
|
|
20231123,185800,540281440,5530,5530,5530,5530,0
|
|
20231123,185700,540281440,5530,5530,5530,5530,0
|
|
20231123,185600,540281440,5530,5530,5530,5530,0
|
|
20231123,185500,540281440,5530,5530,5530,5530,0
|
|
20231123,185400,540281440,5530,5530,5530,5530,0
|
|
20231123,185300,540281440,5530,5530,5530,5530,0
|
|
20231123,185200,540281440,5530,5530,5530,5530,0
|
|
20231123,185100,540281440,5530,5530,5530,5530,0
|
|
20231123,185000,540281440,5530,5530,5530,5530,0
|
|
20231123,184900,540281440,5530,5530,5530,5530,0
|
|
20231123,184800,540281440,5530,5530,5530,5530,0
|
|
20231123,184700,540281440,5530,5530,5530,5530,0
|
|
20231123,184600,540281440,5530,5530,5530,5530,0
|
|
20231123,184500,540281440,5530,5530,5530,5530,0
|
|
20231123,184400,540281440,5530,5530,5530,5530,0
|
|
20231123,184300,540281440,5530,5530,5530,5530,0
|
|
20231123,184200,540281440,5530,5530,5530,5530,0
|
|
20231123,184100,540281440,5530,5530,5530,5530,0
|
|
20231123,184000,540281440,5530,5530,5530,5530,0
|
|
20231123,183900,540281440,5530,5530,5530,5530,0
|
|
20231123,183800,540281440,5530,5530,5530,5530,0
|
|
20231123,183700,540281440,5530,5530,5530,5530,0
|
|
20231123,183600,540281440,5530,5530,5530,5530,2116
|
|
20231123,183500,540281440,5530,5530,5530,5530,0
|
|
20231123,183400,540281440,5530,5530,5530,5530,0
|
|
20231123,183300,540281440,5530,5530,5530,5530,0
|
|
20231123,183200,540281440,5530,5530,5530,5530,0
|
|
20231123,183100,540281440,5530,5530,5530,5530,0
|
|
20231123,183000,540281440,5530,5530,5530,5530,0
|
|
20231123,182900,540281440,5530,5530,5530,5530,0
|
|
20231123,182800,540281440,5530,5530,5530,5530,0
|
|
20231123,182700,540281440,5530,5530,5530,5530,0
|
|
20231123,182600,540281440,5530,5530,5530,5530,0
|
|
20231123,182500,540281440,5530,5530,5530,5530,0
|
|
20231123,182400,540281440,5530,5530,5530,5530,0
|
|
20231123,182300,540281440,5530,5530,5530,5530,0
|
|
20231123,182200,540281440,5530,5530,5530,5530,0
|
|
20231123,182100,540281440,5530,5530,5530,5530,0
|
|
20231123,182000,540281440,5530,5530,5530,5530,0
|
|
20231123,181900,540281440,5530,5530,5530,5530,0
|
|
20231123,181800,540281440,5530,5530,5530,5530,0
|
|
20231123,181700,540281440,5530,5530,5530,5530,0
|
|
20231123,181600,540281440,5530,5530,5530,5530,0
|
|
20231123,181500,540281440,5530,5530,5530,5530,0
|
|
20231123,181400,540281440,5530,5530,5530,5530,0
|
|
20231123,181300,540281440,5530,5530,5530,5530,0
|
|
20231123,181200,540281440,5530,5530,5530,5530,0
|
|
20231123,181100,540281440,5530,5530,5530,5530,0
|
|
20231123,181000,540281440,5530,5530,5530,5530,0
|
|
20231123,180900,540281440,5530,5530,5530,5530,0
|
|
20231123,180800,540281440,5530,5530,5530,5530,0
|
|
20231123,180700,540281440,5530,5530,5530,5530,0
|
|
20231123,180600,540281440,5530,5530,5530,5530,2116
|
|
20231123,180500,540281440,5530,5530,5530,5530,0
|
|
20231123,180400,540281440,5530,5530,5530,5530,0
|
|
20231123,180300,540281440,5530,5530,5530,5530,0
|
|
20231123,180200,540281440,5530,5530,5530,5530,0
|
|
20231123,180100,540281440,5530,5530,5530,5530,0
|
|
20231123,180000,540281440,5530,5530,5530,5530,0
|
|
20231123,175900,540281440,5530,5530,5530,5530,0
|
|
20231123,175800,540281440,5530,5530,5530,5530,0
|
|
20231123,175700,540281440,5530,5530,5530,5530,0
|
|
20231123,175600,540281440,5530,5530,5530,5530,0
|
|
20231123,175500,540281440,5530,5530,5530,5530,0
|
|
20231123,175400,540281440,5530,5530,5530,5530,0
|
|
20231123,175300,540281440,5530,5530,5530,5530,0
|
|
20231123,175200,540281440,5530,5530,5530,5530,0
|
|
20231123,175100,540281440,5530,5530,5530,5530,0
|
|
20231123,175000,540281440,5530,5530,5530,5530,0
|
|
20231123,174900,540281440,5530,5530,5530,5530,0
|
|
20231123,174800,540281440,5530,5530,5530,5530,0
|
|
20231123,174700,540281440,5530,5530,5530,5530,0
|
|
20231123,174600,540281440,5530,5530,5530,5530,0
|
|
20231123,174500,540281440,5530,5530,5530,5530,0
|
|
20231123,174400,540281440,5530,5530,5530,5530,0
|
|
20231123,174300,540281440,5530,5530,5530,5530,0
|
|
20231123,174200,540281440,5530,5530,5530,5530,0
|
|
20231123,174100,540281440,5530,5530,5530,5530,0
|
|
20231123,174000,540281440,5530,5530,5530,5530,0
|
|
20231123,173900,540281440,5530,5530,5530,5530,0
|
|
20231123,173800,540281440,5530,5530,5530,5530,0
|
|
20231123,173700,540281440,5530,5530,5530,5530,0
|
|
20231123,173600,540281440,5530,5530,5530,5530,2116
|
|
20231123,173500,540281440,5530,5530,5530,5530,0
|
|
20231123,173400,540281440,5530,5530,5530,5530,0
|
|
20231123,173300,540281440,5530,5530,5530,5530,0
|
|
20231123,173200,540281440,5530,5530,5530,5530,0
|
|
20231123,173100,540281440,5530,5530,5530,5530,0
|
|
20231123,173000,540281440,5530,5530,5530,5530,0
|
|
20231123,172900,540281440,5530,5530,5530,5530,0
|
|
20231123,172800,540281440,5530,5530,5530,5530,0
|
|
20231123,172700,540281440,5530,5530,5530,5530,0
|
|
20231123,172600,540281440,5530,5530,5530,5530,0
|
|
20231123,172500,540281440,5530,5530,5530,5530,0
|
|
20231123,172400,540281440,5530,5530,5530,5530,0
|
|
20231123,172300,540281440,5530,5530,5530,5530,0
|
|
20231123,172200,540281440,5530,5530,5530,5530,0
|
|
20231123,172100,540281440,5530,5530,5530,5530,0
|
|
20231123,172000,540281440,5530,5530,5530,5530,0
|
|
20231123,171900,540281440,5530,5530,5530,5530,0
|
|
20231123,171800,540281440,5530,5530,5530,5530,0
|
|
20231123,171700,540281440,5530,5530,5530,5530,0
|
|
20231123,171600,540281440,5530,5530,5530,5530,0
|
|
20231123,171500,540281440,5530,5530,5530,5530,0
|
|
20231123,171400,540281440,5530,5530,5530,5530,0
|
|
20231123,171300,540281440,5530,5530,5530,5530,0
|
|
20231123,171200,540281440,5530,5530,5530,5530,0
|
|
20231123,171100,540281440,5530,5530,5530,5530,0
|
|
20231123,171000,540281440,5530,5530,5530,5530,0
|
|
20231123,170900,540281440,5530,5530,5530,5530,0
|
|
20231123,170800,540281440,5530,5530,5530,5530,0
|
|
20231123,170700,540281440,5530,5530,5530,5530,0
|
|
20231123,170600,540281440,5530,5530,5530,5530,2116
|
|
20231123,170500,540281440,5530,5530,5530,5530,0
|
|
20231123,170400,540281440,5530,5530,5530,5530,0
|
|
20231123,170300,540281440,5530,5530,5530,5530,0
|
|
20231123,170200,540281440,5530,5530,5530,5530,0
|
|
20231123,170100,540281440,5530,5530,5530,5530,0
|
|
20231123,170000,540281440,5530,5530,5530,5530,0
|
|
20231123,165900,540281440,5530,5530,5530,5530,0
|
|
20231123,165800,540281440,5530,5530,5530,5530,0
|
|
20231123,165700,540281440,5530,5530,5530,5530,0
|
|
20231123,165600,540281440,5530,5530,5530,5530,0
|
|
20231123,165500,540281440,5530,5530,5530,5530,0
|
|
20231123,165400,540281440,5530,5530,5530,5530,0
|
|
20231123,165300,540281440,5530,5530,5530,5530,0
|
|
20231123,165200,540281440,5530,5530,5530,5530,0
|
|
20231123,165100,540281440,5530,5530,5530,5530,0
|
|
20231123,165000,540281440,5530,5530,5530,5530,0
|
|
20231123,164900,540281440,5530,5530,5530,5530,0
|
|
20231123,164800,540281440,5530,5530,5530,5530,0
|
|
20231123,164700,540281440,5530,5530,5530,5530,0
|
|
20231123,164600,540281440,5530,5530,5530,5530,0
|
|
20231123,164500,540281440,5530,5530,5530,5530,0
|
|
20231123,164400,540281440,5530,5530,5530,5530,0
|
|
20231123,164300,540281440,5530,5530,5530,5530,0
|
|
20231123,164200,540281440,5530,5530,5530,5530,0
|
|
20231123,164100,540281440,5530,5530,5530,5530,0
|
|
20231123,164000,540281440,5530,5530,5530,5530,0
|
|
20231123,163900,540281440,5530,5530,5530,5530,0
|
|
20231123,163800,540281440,5530,5530,5530,5530,0
|
|
20231123,163700,540281440,5530,5530,5530,5530,0
|
|
20231123,163600,540281440,5530,5530,5530,5530,2116
|
|
20231123,163500,540281440,5530,5530,5530,5530,0
|
|
20231123,163400,540281440,5530,5530,5530,5530,0
|
|
20231123,163300,540281440,5530,5530,5530,5530,0
|
|
20231123,163200,540281440,5530,5530,5530,5530,0
|
|
20231123,163100,540281440,5530,5530,5530,5530,0
|
|
20231123,163000,540281440,5530,5530,5530,5530,0
|
|
20231123,162900,540281440,5530,5530,5530,5530,0
|
|
20231123,162800,540281440,5530,5530,5530,5530,0
|
|
20231123,162700,540281440,5530,5530,5530,5530,0
|
|
20231123,162600,540281440,5530,5530,5530,5530,0
|
|
20231123,162500,540281440,5530,5530,5530,5530,0
|
|
20231123,162400,540281440,5530,5530,5530,5530,0
|
|
20231123,162300,540281440,5530,5530,5530,5530,0
|
|
20231123,162200,540281440,5530,5530,5530,5530,0
|
|
20231123,162100,540281440,5530,5530,5530,5530,0
|
|
20231123,162000,540281440,5530,5530,5530,5530,0
|
|
20231123,161900,540281440,5530,5530,5530,5530,0
|
|
20231123,161800,540281440,5530,5530,5530,5530,0
|
|
20231123,161700,540281440,5530,5530,5530,5530,0
|
|
20231123,161600,540281440,5530,5530,5530,5530,0
|
|
20231123,161500,540281440,5530,5530,5530,5530,0
|
|
20231123,161400,540281440,5530,5530,5530,5530,0
|
|
20231123,161300,540281440,5530,5530,5530,5530,0
|
|
20231123,161200,540281440,5530,5530,5530,5530,0
|
|
20231123,161100,540281440,5530,5530,5530,5530,0
|
|
20231123,161000,540281440,5530,5530,5530,5530,0
|
|
20231123,160900,540281440,5530,5530,5530,5530,0
|
|
20231123,160800,540281440,5530,5530,5530,5530,0
|
|
20231123,160700,540281440,5530,5530,5530,5530,0
|
|
20231123,160600,540281440,5530,5530,5530,5530,2116
|
|
20231123,160500,540281440,5530,5530,5530,5530,0
|
|
20231123,160400,540281440,5530,5530,5530,5530,0
|
|
20231123,160300,540281440,5530,5530,5530,5530,0
|
|
20231123,160200,540281440,5530,5530,5530,5530,0
|
|
20231123,160100,540281440,5530,5530,5530,5530,0
|
|
20231123,160000,540281440,5530,5530,5530,5530,0
|
|
20231123,155900,540281440,5530,5530,5530,5530,0
|
|
20231123,155800,540281440,5530,5530,5530,5530,0
|
|
20231123,155700,540281440,5530,5530,5530,5530,0
|
|
20231123,155600,540281440,5530,5530,5530,5530,0
|
|
20231123,155500,540281440,5530,5530,5530,5530,0
|
|
20231123,155400,540281440,5530,5530,5530,5530,0
|
|
20231123,155300,540281440,5530,5530,5530,5530,0
|
|
20231123,155200,540281440,5530,5530,5530,5530,0
|
|
20231123,155100,540281440,5530,5530,5530,5530,0
|
|
20231123,155000,540281440,5530,5530,5530,5530,0
|
|
20231123,154900,540281440,5530,5530,5530,5530,0
|
|
20231123,154800,540281440,5530,5530,5530,5530,0
|
|
20231123,154700,540281440,5530,5530,5530,5530,0
|
|
20231123,154600,540281440,5530,5530,5530,5530,0
|
|
20231123,154500,540281440,5530,5530,5530,5530,0
|
|
20231123,154400,540281440,5530,5530,5530,5530,0
|
|
20231123,154300,540281440,5530,5530,5530,5530,0
|
|
20231123,154200,540281440,5530,5530,5530,5530,0
|
|
20231123,154100,540281440,5530,5530,5530,5530,0
|
|
20231123,154000,540281440,5530,5530,5530,5530,0
|
|
20231123,153900,540281440,5530,5530,5530,5530,0
|
|
20231123,153800,540281440,5530,5530,5530,5530,0
|
|
20231123,153700,540281440,5530,5530,5530,5530,0
|
|
20231123,153600,540281440,5530,5530,5530,5530,2116
|
|
20231123,153500,540281440,5530,5530,5530,5530,0
|
|
20231123,153400,540281440,5530,5530,5530,5530,0
|
|
20231123,153300,540281440,5530,5530,5530,5530,0
|
|
20231123,153200,540281440,5530,5530,5530,5530,0
|
|
20231123,153100,540281440,5530,5530,5530,5530,0
|
|
20231123,153000,540281440,5530,5530,5530,5530,2116
|
|
20231123,152900,528579960,5470,5470,5470,5470,0
|
|
20231123,152800,528579960,5470,5470,5470,5470,0
|
|
20231123,152700,528579960,5470,5470,5470,5470,0
|
|
20231123,152600,528579960,5470,5470,5470,5470,0
|
|
20231123,152500,528579960,5470,5470,5470,5470,0
|
|
20231123,152400,528579960,5470,5470,5470,5470,0
|
|
20231123,152300,528579960,5470,5470,5470,5470,0
|
|
20231123,152200,528579960,5470,5470,5470,5470,0
|
|
20231123,152100,528579960,5470,5470,5470,5470,0
|
|
20231123,152000,528579960,5470,5470,5470,5470,0
|
|
20231123,151900,528579960,5470,5470,5470,5470,0
|
|
20231123,151800,528579960,5470,5470,5470,5470,2
|
|
20231123,151700,528569020,5480,5480,5480,5480,2
|
|
20231123,151600,528558060,5520,5520,5520,5520,0
|
|
20231123,151500,528558060,5520,5520,5520,5520,0
|
|
20231123,151400,528558060,5520,5520,5520,5520,1
|
|
20231123,151300,528552540,5530,5480,5530,5470,764
|
|
20231123,151200,524371970,5530,5530,5530,5530,0
|
|
20231123,151100,524371970,5530,5530,5530,5530,0
|
|
20231123,151000,524371970,5530,5530,5530,5530,0
|
|
20231123,150900,524371970,5530,5530,5530,5530,19
|
|
20231123,150800,524266900,5520,5510,5520,5510,724
|
|
20231123,150700,520271420,5520,5500,5520,5500,45
|
|
20231123,150600,520023360,5480,5480,5480,5480,0
|
|
20231123,150500,520023360,5480,5480,5480,5480,4000
|
|
20231123,150400,498103360,5470,5470,5470,5470,0
|
|
20231123,150300,498103360,5470,5490,5490,5470,990
|
|
20231123,150200,492685000,5500,5500,5500,5500,15
|
|
20231123,150100,492602500,5530,5520,5530,5520,500
|
|
20231123,150000,489838360,5530,5530,5530,5530,0
|
|
20231123,145900,489838360,5530,5520,5530,5520,303
|
|
20231123,145800,488165770,5520,5510,5520,5510,5
|
|
20231123,145700,488138210,5500,5500,5500,5500,0
|
|
20231123,145600,488138210,5500,5500,5500,5500,29
|
|
20231123,145500,487978710,5500,5500,5500,5500,0
|
|
20231123,145400,487978710,5500,5500,5500,5500,0
|
|
20231123,145300,487978710,5500,5500,5500,5500,1
|
|
20231123,145200,487973210,5500,5500,5500,5500,1
|
|
20231123,145100,487967710,5500,5470,5500,5470,13
|
|
20231123,145000,487896510,5490,5490,5490,5490,0
|
|
20231123,144900,487896510,5490,5490,5490,5490,366
|
|
20231123,144800,485887170,5490,5490,5490,5490,0
|
|
20231123,144700,485887170,5490,5490,5490,5490,0
|
|
20231123,144600,485887170,5490,5490,5490,5490,0
|
|
20231123,144500,485887170,5490,5490,5490,5490,168
|
|
20231123,144400,484964850,5480,5480,5480,5480,0
|
|
20231123,144300,484964850,5480,5480,5480,5480,105
|
|
20231123,144200,484389450,5480,5470,5480,5470,228
|
|
20231123,144100,483140020,5470,5470,5470,5470,6
|
|
20231123,144000,483107200,5460,5470,5470,5460,189
|
|
20231123,143900,482075120,5490,5490,5490,5490,1
|
|
20231123,143800,482069630,5490,5490,5490,5490,6
|
|
20231123,143700,482036690,5490,5490,5490,5490,1
|
|
20231123,143600,482031200,5500,5500,5500,5500,0
|
|
20231123,143500,482031200,5500,5500,5500,5500,0
|
|
20231123,143400,482031200,5500,5470,5500,5470,18
|
|
20231123,143300,481932710,5500,5500,5500,5500,0
|
|
20231123,143200,481932710,5500,5500,5500,5500,0
|
|
20231123,143100,481932710,5500,5500,5500,5500,0
|
|
20231123,143000,481932710,5500,5500,5500,5500,10
|
|
20231123,142900,481877710,5490,5450,5500,5450,591
|
|
20231123,142800,478633140,5440,5440,5440,5440,0
|
|
20231123,142700,478633140,5440,5490,5490,5440,3000
|
|
20231123,142600,462260570,5470,5490,5490,5470,1000
|
|
20231123,142500,456783290,5500,5500,5500,5500,73
|
|
20231123,142400,456381790,5500,5500,5500,5500,0
|
|
20231123,142300,456381790,5500,5500,5500,5500,0
|
|
20231123,142200,456381790,5500,5500,5500,5500,7
|
|
20231123,142100,456343290,5500,5500,5500,5500,0
|
|
20231123,142000,456343290,5500,5500,5500,5500,0
|
|
20231123,141900,456343290,5500,5500,5500,5500,12
|
|
20231123,141800,456277290,5500,5500,5500,5500,11
|
|
20231123,141700,456216790,5520,5520,5520,5520,30
|
|
20231123,141600,456051190,5530,5530,5530,5530,0
|
|
20231123,141500,456051190,5530,5530,5530,5530,0
|
|
20231123,141400,456051190,5530,5530,5530,5530,0
|
|
20231123,141300,456051190,5530,5530,5530,5530,0
|
|
20231123,141200,456051190,5530,5530,5530,5530,0
|
|
20231123,141100,456051190,5530,5520,5530,5520,6
|
|
20231123,141000,456018060,5500,5500,5500,5500,0
|
|
20231123,140900,456018060,5500,5500,5500,5500,2
|
|
20231123,140800,456007060,5500,5500,5500,5500,0
|
|
20231123,140700,456007060,5500,5500,5500,5500,0
|
|
20231123,140600,456007060,5500,5520,5520,5500,362
|
|
20231123,140500,454012150,5520,5520,5520,5520,10
|
|
20231123,140400,453956950,5520,5520,5520,5520,33
|
|
20231123,140300,453774790,5520,5520,5520,5520,0
|
|
20231123,140200,453774790,5520,5520,5520,5520,0
|
|
20231123,140100,453774790,5520,5520,5520,5520,0
|
|
20231123,140000,453774790,5520,5520,5520,5520,0
|
|
20231123,135900,453774790,5520,5520,5520,5520,3
|
|
20231123,135800,453758230,5520,5520,5520,5520,0
|
|
20231123,135700,453758230,5520,5530,5530,5520,41
|
|
20231123,135600,453531710,5540,5540,5540,5540,0
|
|
20231123,135500,453531710,5540,5540,5540,5540,100
|
|
20231123,135400,452977710,5550,5550,5550,5540,15
|
|
20231123,135300,452894490,5560,5560,5560,5560,1
|
|
20231123,135200,452888930,5560,5570,5570,5560,10
|
|
20231123,135100,452833280,5560,5560,5560,5560,4
|
|
20231123,135000,452811040,5580,5590,5590,5580,53
|
|
20231123,134900,452514800,5560,5580,5670,5540,12670
|
|
20231123,134800,381303380,5550,5550,5550,5550,0
|
|
20231123,134700,381303380,5550,5590,5590,5550,585
|
|
20231123,134600,378056510,5550,5550,5550,5550,318
|
|
20231123,134500,376291610,5550,5540,5590,5540,1002
|
|
20231123,134400,370702000,5520,5520,5520,5520,0
|
|
20231123,134300,370702000,5520,5520,5520,5520,0
|
|
20231123,134200,370702000,5520,5540,5540,5520,36
|
|
20231123,134100,370502660,5540,5540,5540,5540,36
|
|
20231123,134000,370303220,5550,5600,5600,5550,92
|
|
20231123,133900,369791980,5600,5540,5600,5530,5004
|
|
20231123,133800,341825320,5550,5520,5600,5520,7004
|
|
20231123,133700,302760380,5520,5520,5520,5520,0
|
|
20231123,133600,302760380,5520,5520,5520,5520,0
|
|
20231123,133500,302760380,5520,5520,5520,5520,4
|
|
20231123,133400,302738300,5490,5490,5490,5490,0
|
|
20231123,133300,302738300,5490,5490,5490,5490,0
|
|
20231123,133200,302738300,5490,5490,5490,5490,0
|
|
20231123,133100,302738300,5490,5490,5490,5490,0
|
|
20231123,133000,302738300,5490,5490,5490,5490,0
|
|
20231123,132900,302738300,5490,5490,5490,5490,0
|
|
20231123,132800,302738300,5490,5490,5490,5490,0
|
|
20231123,132700,302738300,5490,5490,5490,5490,19
|
|
20231123,132600,302633990,5490,5490,5490,5490,300
|
|
20231123,132500,300986990,5510,5510,5510,5510,0
|
|
20231123,132400,300986990,5510,5510,5510,5510,0
|
|
20231123,132300,300986990,5510,5510,5510,5510,0
|
|
20231123,132200,300986990,5510,5510,5510,5510,0
|
|
20231123,132100,300986990,5510,5510,5510,5510,336
|
|
20231123,132000,299135630,5510,5510,5510,5510,0
|
|
20231123,131900,299135630,5510,5510,5510,5510,58
|
|
20231123,131800,298816050,5490,5490,5490,5490,0
|
|
20231123,131700,298816050,5490,5500,5500,5490,1577
|
|
20231123,131600,290153000,5500,5500,5500,5500,0
|
|
20231123,131500,290153000,5500,5500,5500,5500,170
|
|
20231123,131400,289218000,5500,5500,5500,5500,300
|
|
20231123,131300,287568000,5510,5510,5510,5510,0
|
|
20231123,131200,287568000,5510,5510,5510,5510,253
|
|
20231123,131100,286173970,5520,5520,5520,5520,0
|
|
20231123,131000,286173970,5520,5510,5520,5510,272
|
|
20231123,130900,284675180,5520,5520,5520,5520,12
|
|
20231123,130800,284608940,5550,5550,5550,5550,0
|
|
20231123,130700,284608940,5550,5550,5550,5550,0
|
|
20231123,130600,284608940,5550,5510,5550,5510,59
|
|
20231123,130500,284282930,5510,5510,5510,5510,0
|
|
20231123,130400,284282930,5510,5520,5520,5510,2
|
|
20231123,130300,284271900,5510,5530,5530,5510,509
|
|
20231123,130200,281464580,5540,5580,5580,5540,28
|
|
20231123,130100,281308980,5540,5530,5600,5530,9767
|
|
20231123,130000,226786800,5530,5530,5530,5530,0
|
|
20231123,125900,226786800,5530,5480,5530,5470,2198
|
|
20231123,125800,214664760,5520,5520,5520,5520,0
|
|
20231123,125700,214664760,5520,5520,5520,5520,26
|
|
20231123,125600,214521240,5520,5510,5520,5510,662
|
|
20231123,125500,210871770,5480,5480,5480,5480,0
|
|
20231123,125400,210871770,5480,5480,5480,5480,0
|
|
20231123,125300,210871770,5480,5480,5480,5480,373
|
|
20231123,125200,208827730,5520,5520,5520,5520,20
|
|
20231123,125100,208717330,5520,5520,5520,5520,0
|
|
20231123,125000,208717330,5520,5510,5520,5510,3000
|
|
20231123,124900,192168380,5510,5510,5510,5510,0
|
|
20231123,124800,192168380,5510,5500,5510,5500,2001
|
|
20231123,124700,181147930,5510,5470,5510,5470,5003
|
|
20231123,124600,153701730,5460,5460,5460,5460,0
|
|
20231123,124500,153701730,5460,5460,5460,5460,0
|
|
20231123,124400,153701730,5460,5460,5460,5460,0
|
|
20231123,124300,153701730,5460,5460,5460,5460,3
|
|
20231123,124200,153685350,5470,5460,5470,5460,101
|
|
20231123,124100,153132890,5470,5470,5470,5470,0
|
|
20231123,124000,153132890,5470,5470,5470,5470,0
|
|
20231123,123900,153132890,5470,5470,5470,5470,100
|
|
20231123,123800,152585890,5470,5470,5470,5470,0
|
|
20231123,123700,152585890,5470,5470,5470,5470,0
|
|
20231123,123600,152585890,5470,5470,5470,5470,0
|
|
20231123,123500,152585890,5470,5470,5470,5470,0
|
|
20231123,123400,152585890,5470,5470,5470,5470,10
|
|
20231123,123300,152531190,5470,5470,5470,5470,0
|
|
20231123,123200,152531190,5470,5470,5470,5470,0
|
|
20231123,123100,152531190,5470,5470,5470,5470,0
|
|
20231123,123000,152531190,5470,5470,5470,5470,0
|
|
20231123,122900,152531190,5470,5470,5470,5470,0
|
|
20231123,122800,152531190,5470,5470,5470,5470,0
|
|
20231123,122700,152531190,5470,5470,5470,5470,4
|
|
20231123,122600,152509310,5460,5460,5460,5460,0
|
|
20231123,122500,152509310,5460,5460,5460,5460,0
|
|
20231123,122400,152509310,5460,5460,5460,5460,0
|
|
20231123,122300,152509310,5460,5460,5460,5460,0
|
|
20231123,122200,152509310,5460,5460,5460,5460,0
|
|
20231123,122100,152509310,5460,5460,5460,5460,0
|
|
20231123,122000,152509310,5460,5460,5460,5460,0
|
|
20231123,121900,152509310,5460,5460,5460,5460,1
|
|
20231123,121800,152503850,5460,5460,5460,5460,190
|
|
20231123,121700,151466450,5460,5460,5460,5460,0
|
|
20231123,121600,151466450,5460,5460,5460,5460,0
|
|
20231123,121500,151466450,5460,5460,5460,5460,0
|
|
20231123,121400,151466450,5460,5460,5460,5460,0
|
|
20231123,121300,151466450,5460,5460,5460,5460,1
|
|
20231123,121200,151460990,5470,5470,5470,5470,0
|
|
20231123,121100,151460990,5470,5470,5470,5470,0
|
|
20231123,121000,151460990,5470,5470,5470,5470,0
|
|
20231123,120900,151460990,5470,5470,5470,5470,0
|
|
20231123,120800,151460990,5470,5470,5470,5470,0
|
|
20231123,120700,151460990,5470,5470,5470,5470,0
|
|
20231123,120600,151460990,5470,5470,5470,5470,0
|
|
20231123,120500,151460990,5470,5470,5470,5470,1
|
|
20231123,120400,151455520,5460,5460,5460,5460,1000
|
|
20231123,120300,145995520,5470,5470,5470,5470,0
|
|
20231123,120200,145995520,5470,5470,5470,5470,1156
|
|
20231123,120100,139672200,5480,5480,5480,5480,1
|
|
20231123,120000,139666720,5480,5480,5480,5480,0
|
|
20231123,115900,139666720,5480,5480,5480,5480,1
|
|
20231123,115800,139661240,5480,5470,5480,5470,200
|
|
20231123,115700,138566240,5470,5470,5470,5470,0
|
|
20231123,115600,138566240,5470,5470,5470,5470,1
|
|
20231123,115500,138560770,5480,5480,5480,5480,0
|
|
20231123,115400,138560770,5480,5480,5480,5480,290
|
|
20231123,115300,136971570,5480,5480,5480,5480,479
|
|
20231123,115200,134346650,5480,5480,5480,5480,5
|
|
20231123,115100,134319250,5480,5480,5480,5480,0
|
|
20231123,115000,134319250,5480,5480,5480,5480,0
|
|
20231123,114900,134319250,5480,5480,5480,5480,0
|
|
20231123,114800,134319250,5480,5480,5480,5480,0
|
|
20231123,114700,134319250,5480,5480,5480,5480,5
|
|
20231123,114600,134291850,5480,5480,5480,5480,11
|
|
20231123,114500,134231570,5480,5480,5480,5480,15
|
|
20231123,114400,134149370,5500,5500,5500,5500,0
|
|
20231123,114300,134149370,5500,5500,5500,5500,1
|
|
20231123,114200,134143870,5480,5480,5480,5480,0
|
|
20231123,114100,134143870,5480,5480,5480,5480,0
|
|
20231123,114000,134143870,5480,5480,5480,5480,0
|
|
20231123,113900,134143870,5480,5480,5480,5480,13
|
|
20231123,113800,134072630,5480,5480,5480,5480,0
|
|
20231123,113700,134072630,5480,5480,5480,5480,160
|
|
20231123,113600,133195830,5480,5480,5480,5480,0
|
|
20231123,113500,133195830,5480,5480,5480,5480,0
|
|
20231123,113400,133195830,5480,5480,5480,5480,0
|
|
20231123,113300,133195830,5480,5480,5480,5480,0
|
|
20231123,113200,133195830,5480,5480,5480,5480,0
|
|
20231123,113100,133195830,5480,5480,5480,5480,0
|
|
20231123,113000,133195830,5480,5480,5480,5480,0
|
|
20231123,112900,133195830,5480,5480,5480,5480,4
|
|
20231123,112800,133173910,5480,5480,5480,5480,0
|
|
20231123,112700,133173910,5480,5480,5480,5480,80
|
|
20231123,112600,132735510,5480,5480,5480,5480,0
|
|
20231123,112500,132735510,5480,5510,5510,5480,448
|
|
20231123,112400,130272650,5520,5510,5520,5510,104
|
|
20231123,112300,129699090,5510,5510,5510,5510,3
|
|
20231123,112200,129682560,5500,5500,5500,5500,0
|
|
20231123,112100,129682560,5500,5480,5500,5480,144
|
|
20231123,112000,128890580,5480,5480,5480,5480,0
|
|
20231123,111900,128890580,5480,5480,5480,5480,0
|
|
20231123,111800,128890580,5480,5480,5480,5480,1
|
|
20231123,111700,128885100,5480,5480,5480,5480,0
|
|
20231123,111600,128885100,5480,5480,5480,5480,0
|
|
20231123,111500,128885100,5480,5480,5480,5480,300
|
|
20231123,111400,127241100,5490,5490,5490,5490,0
|
|
20231123,111300,127241100,5490,5490,5490,5490,70
|
|
20231123,111200,126856800,5500,5500,5500,5500,0
|
|
20231123,111100,126856800,5500,5500,5500,5500,2
|
|
20231123,111000,126845800,5470,5470,5470,5470,0
|
|
20231123,110900,126845800,5470,5490,5490,5470,179
|
|
20231123,110800,125865140,5500,5500,5500,5500,0
|
|
20231123,110700,125865140,5500,5500,5500,5500,8
|
|
20231123,110600,125821140,5500,5500,5500,5500,0
|
|
20231123,110500,125821140,5500,5510,5510,5500,6
|
|
20231123,110400,125788100,5510,5510,5510,5510,0
|
|
20231123,110300,125788100,5510,5510,5510,5510,0
|
|
20231123,110200,125788100,5510,5510,5510,5510,1
|
|
20231123,110100,125782590,5520,5520,5520,5520,0
|
|
20231123,110000,125782590,5520,5520,5520,5520,2
|
|
20231123,105900,125771550,5510,5550,5550,5510,1868
|
|
20231123,105800,115461760,5580,5490,5600,5490,6804
|
|
20231123,105700,77671100,5490,5490,5490,5490,500
|
|
20231123,105600,74926100,5490,5490,5490,5490,30
|
|
20231123,105500,74761400,5490,5480,5490,5480,615
|
|
20231123,105400,71388600,5480,5480,5480,5480,0
|
|
20231123,105300,71388600,5480,5480,5480,5480,0
|
|
20231123,105200,71388600,5480,5480,5480,5480,0
|
|
20231123,105100,71388600,5480,5480,5480,5480,0
|
|
20231123,105000,71388600,5480,5480,5480,5480,8
|
|
20231123,104900,71344760,5480,5460,5480,5460,448
|
|
20231123,104800,68893800,5450,5450,5450,5450,0
|
|
20231123,104700,68893800,5450,5450,5450,5450,0
|
|
20231123,104600,68893800,5450,5450,5450,5450,0
|
|
20231123,104500,68893800,5450,5450,5450,5450,0
|
|
20231123,104400,68893800,5450,5450,5450,5450,0
|
|
20231123,104300,68893800,5450,5450,5450,5450,0
|
|
20231123,104200,68893800,5450,5450,5450,5450,0
|
|
20231123,104100,68893800,5450,5450,5450,5450,0
|
|
20231123,104000,68893800,5450,5450,5450,5450,0
|
|
20231123,103900,68893800,5450,5450,5450,5450,0
|
|
20231123,103800,68893800,5450,5450,5450,5450,0
|
|
20231123,103700,68893800,5450,5450,5450,5450,0
|
|
20231123,103600,68893800,5450,5450,5450,5450,0
|
|
20231123,103500,68893800,5450,5450,5450,5450,1325
|
|
20231123,103400,61672550,5460,5460,5460,5460,2481
|
|
20231123,103300,48126290,5460,5460,5460,5460,100
|
|
20231123,103200,47580290,5460,5460,5460,5460,20
|
|
20231123,103100,47471090,5460,5460,5460,5460,50
|
|
20231123,103000,47198090,5460,5460,5460,5460,427
|
|
20231123,102900,44866670,5450,5450,5450,5450,0
|
|
20231123,102800,44866670,5450,5450,5450,5450,0
|
|
20231123,102700,44866670,5450,5450,5450,5450,0
|
|
20231123,102600,44866670,5450,5450,5450,5450,1
|
|
20231123,102500,44861220,5440,5440,5440,5440,0
|
|
20231123,102400,44861220,5440,5440,5440,5440,0
|
|
20231123,102300,44861220,5440,5440,5440,5440,0
|
|
20231123,102200,44861220,5440,5440,5440,5440,15
|
|
20231123,102100,44779620,5440,5440,5440,5440,0
|
|
20231123,102000,44779620,5440,5440,5440,5440,0
|
|
20231123,101900,44779620,5440,5440,5440,5440,1
|
|
20231123,101800,44774180,5440,5440,5440,5440,6
|
|
20231123,101700,44741540,5450,5450,5450,5450,0
|
|
20231123,101600,44741540,5450,5450,5450,5450,400
|
|
20231123,101500,42561540,5450,5450,5450,5450,0
|
|
20231123,101400,42561540,5450,5450,5450,5450,176
|
|
20231123,101300,41602340,5440,5440,5440,5440,14
|
|
20231123,101200,41526180,5440,5440,5440,5440,0
|
|
20231123,101100,41526180,5440,5440,5440,5440,0
|
|
20231123,101000,41526180,5440,5440,5440,5440,220
|
|
20231123,100900,40329380,5440,5440,5440,5440,0
|
|
20231123,100800,40329380,5440,5440,5440,5440,0
|
|
20231123,100700,40329380,5440,5440,5440,5440,0
|
|
20231123,100600,40329380,5440,5440,5440,5440,0
|
|
20231123,100500,40329380,5440,5440,5440,5440,31
|
|
20231123,100400,40160740,5430,5430,5430,5430,0
|
|
20231123,100300,40160740,5430,5430,5430,5430,0
|
|
20231123,100200,40160740,5430,5430,5430,5430,0
|
|
20231123,100100,40160740,5430,5430,5430,5430,155
|
|
20231123,100000,39319090,5420,5420,5420,5420,0
|
|
20231123,095900,39319090,5420,5420,5420,5420,100
|
|
20231123,095800,38777090,5440,5440,5440,5440,2
|
|
20231123,095700,38766210,5440,5440,5440,5440,1
|
|
20231123,095600,38760770,5420,5420,5420,5420,0
|
|
20231123,095500,38760770,5420,5430,5430,5420,340
|
|
20231123,095400,36917820,5430,5430,5430,5430,10
|
|
20231123,095300,36863520,5430,5430,5430,5430,0
|
|
20231123,095200,36863520,5430,5430,5430,5430,30
|
|
20231123,095100,36700620,5430,5430,5430,5430,322
|
|
20231123,095000,34952160,5420,5420,5420,5420,0
|
|
20231123,094900,34952160,5420,5420,5420,5420,0
|
|
20231123,094800,34952160,5420,5420,5420,5420,147
|
|
20231123,094700,34155420,5420,5430,5430,5420,57
|
|
20231123,094600,33845980,5420,5420,5420,5420,105
|
|
20231123,094500,33276880,5420,5420,5420,5420,88
|
|
20231123,094400,32799920,5420,5420,5420,5420,158
|
|
20231123,094300,31943560,5420,5420,5420,5420,107
|
|
20231123,094200,31363620,5420,5420,5420,5420,403
|
|
20231123,094100,29179360,5420,5420,5420,5420,59
|
|
20231123,094000,28859580,5430,5430,5430,5420,18
|
|
20231123,093900,28761940,5430,5430,5440,5420,112
|
|
20231123,093800,28154720,5440,5440,5440,5430,8
|
|
20231123,093700,28111250,5420,5420,5420,5420,23
|
|
20231123,093600,27986590,5420,5430,5440,5420,25
|
|
20231123,093500,27850810,5430,5440,5440,5430,233
|
|
20231123,093400,26584490,5440,5430,5450,5430,30
|
|
20231123,093300,26421220,5430,5440,5440,5430,41
|
|
20231123,093200,26198210,5430,5440,5440,5430,203
|
|
20231123,093100,25095910,5450,5450,5450,5450,0
|
|
20231123,093000,25095910,5450,5440,5450,5430,118
|
|
20231123,092900,24455110,5450,5450,5450,5450,6
|
|
20231123,092800,24422410,5450,5450,5450,5450,100
|
|
20231123,092700,23877410,5450,5450,5450,5450,3
|
|
20231123,092600,23861060,5450,5450,5450,5450,0
|
|
20231123,092500,23861060,5450,5440,5450,5430,14
|
|
20231123,092400,23784970,5450,5450,5450,5450,30
|
|
20231123,092300,23621470,5450,5450,5450,5440,77
|
|
20231123,092200,23201830,5450,5450,5450,5450,59
|
|
20231123,092100,22880280,5450,5430,5450,5430,508
|
|
20231123,092000,20121800,5440,5460,5460,5440,45
|
|
20231123,091900,19876850,5460,5460,5460,5460,6
|
|
20231123,091800,19844090,5460,5470,5470,5430,68
|
|
20231123,091700,19473360,5480,5480,5480,5470,84
|
|
20231123,091600,19013600,5470,5440,5470,5440,181
|
|
20231123,091500,18027190,5450,5450,5450,5450,1
|
|
20231123,091400,18021740,5430,5430,5430,5430,164
|
|
20231123,091300,17131220,5430,5430,5430,5430,1005
|
|
20231123,091200,11674070,5440,5440,5440,5440,493
|
|
20231123,091100,8992150,5440,5440,5440,5440,0
|
|
20231123,091000,8992150,5440,5440,5440,5440,0
|
|
20231123,090900,8992150,5440,5440,5440,5440,430
|
|
20231123,090800,6652950,5440,5440,5440,5440,0
|
|
20231123,090700,6652950,5440,5440,5440,5440,0
|
|
20231123,090600,6652950,5440,5440,5440,5440,0
|
|
20231123,090500,6652950,5440,5450,5450,5440,359
|
|
20231123,090400,4699490,5450,5500,5500,5450,317
|
|
20231123,090300,2969240,5500,5500,5500,5500,2
|
|
20231123,090200,2958240,5470,5470,5470,5470,0
|
|
20231123,090100,2958240,5470,5470,5470,5470,8
|
|
20231123,090000,2914480,5480,5520,5520,5480,528
|