595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,185200,283783320,8970,8970,8970,8970,208
|
|
20231123,185100,283783320,8970,8970,8970,8970,0
|
|
20231123,185000,283783320,8970,8970,8970,8970,0
|
|
20231123,184900,283783320,8970,8970,8970,8970,0
|
|
20231123,184800,283783320,8970,8970,8970,8970,0
|
|
20231123,184700,283783320,8970,8970,8970,8970,0
|
|
20231123,184600,283783320,8970,8970,8970,8970,0
|
|
20231123,184500,283783320,8970,8970,8970,8970,0
|
|
20231123,184400,283783320,8970,8970,8970,8970,0
|
|
20231123,184300,283783320,8970,8970,8970,8970,0
|
|
20231123,184200,283783320,8970,8970,8970,8970,0
|
|
20231123,184100,283783320,8970,8970,8970,8970,0
|
|
20231123,184000,283783320,8970,8970,8970,8970,0
|
|
20231123,183900,283783320,8970,8970,8970,8970,0
|
|
20231123,183800,283783320,8970,8970,8970,8970,0
|
|
20231123,183700,283783320,8970,8970,8970,8970,0
|
|
20231123,183600,283783320,8970,8970,8970,8970,0
|
|
20231123,183500,283783320,8970,8970,8970,8970,0
|
|
20231123,183400,283783320,8970,8970,8970,8970,0
|
|
20231123,183300,283783320,8970,8970,8970,8970,0
|
|
20231123,183200,283783320,8970,8970,8970,8970,0
|
|
20231123,183100,283783320,8970,8970,8970,8970,0
|
|
20231123,183000,283783320,8970,8970,8970,8970,0
|
|
20231123,182900,283783320,8970,8970,8970,8970,0
|
|
20231123,182800,283783320,8970,8970,8970,8970,0
|
|
20231123,182700,283783320,8970,8970,8970,8970,0
|
|
20231123,182600,283783320,8970,8970,8970,8970,0
|
|
20231123,182500,283783320,8970,8970,8970,8970,0
|
|
20231123,182400,283783320,8970,8970,8970,8970,0
|
|
20231123,182300,283783320,8970,8970,8970,8970,0
|
|
20231123,182200,283783320,8970,8970,8970,8970,208
|
|
20231123,182100,283783320,8970,8970,8970,8970,0
|
|
20231123,182000,283783320,8970,8970,8970,8970,0
|
|
20231123,181900,283783320,8970,8970,8970,8970,0
|
|
20231123,181800,283783320,8970,8970,8970,8970,0
|
|
20231123,181700,283783320,8970,8970,8970,8970,0
|
|
20231123,181600,283783320,8970,8970,8970,8970,0
|
|
20231123,181500,283783320,8970,8970,8970,8970,0
|
|
20231123,181400,283783320,8970,8970,8970,8970,0
|
|
20231123,181300,283783320,8970,8970,8970,8970,0
|
|
20231123,181200,283783320,8970,8970,8970,8970,0
|
|
20231123,181100,283783320,8970,8970,8970,8970,0
|
|
20231123,181000,283783320,8970,8970,8970,8970,0
|
|
20231123,180900,283783320,8970,8970,8970,8970,0
|
|
20231123,180800,283783320,8970,8970,8970,8970,0
|
|
20231123,180700,283783320,8970,8970,8970,8970,0
|
|
20231123,180600,283783320,8970,8970,8970,8970,0
|
|
20231123,180500,283783320,8970,8970,8970,8970,0
|
|
20231123,180400,283783320,8970,8970,8970,8970,0
|
|
20231123,180300,283783320,8970,8970,8970,8970,0
|
|
20231123,180200,283783320,8970,8970,8970,8970,0
|
|
20231123,180100,283783320,8970,8970,8970,8970,0
|
|
20231123,180000,283783320,8970,8970,8970,8970,0
|
|
20231123,175900,283783320,8970,8970,8970,8970,0
|
|
20231123,175800,283783320,8970,8970,8970,8970,0
|
|
20231123,175700,283783320,8970,8970,8970,8970,0
|
|
20231123,175600,283783320,8970,8970,8970,8970,0
|
|
20231123,175500,283783320,8970,8970,8970,8970,0
|
|
20231123,175400,283783320,8970,8970,8970,8970,0
|
|
20231123,175300,283783320,8970,8970,8970,8970,0
|
|
20231123,175200,283783320,8970,8970,8970,8970,208
|
|
20231123,175100,283783320,8970,8970,8970,8970,0
|
|
20231123,175000,283783320,8970,8970,8970,8970,0
|
|
20231123,174900,283783320,8970,8970,8970,8970,0
|
|
20231123,174800,283783320,8970,8970,8970,8970,0
|
|
20231123,174700,283783320,8970,8970,8970,8970,0
|
|
20231123,174600,283783320,8970,8970,8970,8970,0
|
|
20231123,174500,283783320,8970,8970,8970,8970,0
|
|
20231123,174400,283783320,8970,8970,8970,8970,0
|
|
20231123,174300,283783320,8970,8970,8970,8970,0
|
|
20231123,174200,283783320,8970,8970,8970,8970,0
|
|
20231123,174100,283783320,8970,8970,8970,8970,0
|
|
20231123,174000,283783320,8970,8970,8970,8970,0
|
|
20231123,173900,283783320,8970,8970,8970,8970,0
|
|
20231123,173800,283783320,8970,8970,8970,8970,0
|
|
20231123,173700,283783320,8970,8970,8970,8970,0
|
|
20231123,173600,283783320,8970,8970,8970,8970,0
|
|
20231123,173500,283783320,8970,8970,8970,8970,0
|
|
20231123,173400,283783320,8970,8970,8970,8970,0
|
|
20231123,173300,283783320,8970,8970,8970,8970,0
|
|
20231123,173200,283783320,8970,8970,8970,8970,0
|
|
20231123,173100,283783320,8970,8970,8970,8970,0
|
|
20231123,173000,283783320,8970,8970,8970,8970,0
|
|
20231123,172900,283783320,8970,8970,8970,8970,0
|
|
20231123,172800,283783320,8970,8970,8970,8970,0
|
|
20231123,172700,283783320,8970,8970,8970,8970,0
|
|
20231123,172600,283783320,8970,8970,8970,8970,0
|
|
20231123,172500,283783320,8970,8970,8970,8970,0
|
|
20231123,172400,283783320,8970,8970,8970,8970,0
|
|
20231123,172300,283783320,8970,8970,8970,8970,0
|
|
20231123,172200,283783320,8970,8970,8970,8970,208
|
|
20231123,172100,283783320,8970,8970,8970,8970,0
|
|
20231123,172000,283783320,8970,8970,8970,8970,0
|
|
20231123,171900,283783320,8970,8970,8970,8970,0
|
|
20231123,171800,283783320,8970,8970,8970,8970,0
|
|
20231123,171700,283783320,8970,8970,8970,8970,0
|
|
20231123,171600,283783320,8970,8970,8970,8970,0
|
|
20231123,171500,283783320,8970,8970,8970,8970,0
|
|
20231123,171400,283783320,8970,8970,8970,8970,0
|
|
20231123,171300,283783320,8970,8970,8970,8970,0
|
|
20231123,171200,283783320,8970,8970,8970,8970,0
|
|
20231123,171100,283783320,8970,8970,8970,8970,0
|
|
20231123,171000,283783320,8970,8970,8970,8970,0
|
|
20231123,170900,283783320,8970,8970,8970,8970,0
|
|
20231123,170800,283783320,8970,8970,8970,8970,0
|
|
20231123,170700,283783320,8970,8970,8970,8970,0
|
|
20231123,170600,283783320,8970,8970,8970,8970,0
|
|
20231123,170500,283783320,8970,8970,8970,8970,0
|
|
20231123,170400,283783320,8970,8970,8970,8970,0
|
|
20231123,170300,283783320,8970,8970,8970,8970,0
|
|
20231123,170200,283783320,8970,8970,8970,8970,0
|
|
20231123,170100,283783320,8970,8970,8970,8970,0
|
|
20231123,170000,283783320,8970,8970,8970,8970,0
|
|
20231123,165900,283783320,8970,8970,8970,8970,0
|
|
20231123,165800,283783320,8970,8970,8970,8970,0
|
|
20231123,165700,283783320,8970,8970,8970,8970,0
|
|
20231123,165600,283783320,8970,8970,8970,8970,0
|
|
20231123,165500,283783320,8970,8970,8970,8970,0
|
|
20231123,165400,283783320,8970,8970,8970,8970,0
|
|
20231123,165300,283783320,8970,8970,8970,8970,0
|
|
20231123,165200,283783320,8970,8970,8970,8970,208
|
|
20231123,165100,283783320,8970,8970,8970,8970,0
|
|
20231123,165000,283783320,8970,8970,8970,8970,0
|
|
20231123,164900,283783320,8970,8970,8970,8970,0
|
|
20231123,164800,283783320,8970,8970,8970,8970,0
|
|
20231123,164700,283783320,8970,8970,8970,8970,0
|
|
20231123,164600,283783320,8970,8970,8970,8970,0
|
|
20231123,164500,283783320,8970,8970,8970,8970,0
|
|
20231123,164400,283783320,8970,8970,8970,8970,0
|
|
20231123,164300,283783320,8970,8970,8970,8970,0
|
|
20231123,164200,283783320,8970,8970,8970,8970,0
|
|
20231123,164100,283783320,8970,8970,8970,8970,0
|
|
20231123,164000,283783320,8970,8970,8970,8970,0
|
|
20231123,163900,283783320,8970,8970,8970,8970,0
|
|
20231123,163800,283783320,8970,8970,8970,8970,0
|
|
20231123,163700,283783320,8970,8970,8970,8970,0
|
|
20231123,163600,283783320,8970,8970,8970,8970,0
|
|
20231123,163500,283783320,8970,8970,8970,8970,0
|
|
20231123,163400,283783320,8970,8970,8970,8970,0
|
|
20231123,163300,283783320,8970,8970,8970,8970,0
|
|
20231123,163200,283783320,8970,8970,8970,8970,0
|
|
20231123,163100,283783320,8970,8970,8970,8970,0
|
|
20231123,163000,283783320,8970,8970,8970,8970,0
|
|
20231123,162900,283783320,8970,8970,8970,8970,0
|
|
20231123,162800,283783320,8970,8970,8970,8970,0
|
|
20231123,162700,283783320,8970,8970,8970,8970,0
|
|
20231123,162600,283783320,8970,8970,8970,8970,0
|
|
20231123,162500,283783320,8970,8970,8970,8970,0
|
|
20231123,162400,283783320,8970,8970,8970,8970,0
|
|
20231123,162300,283783320,8970,8970,8970,8970,0
|
|
20231123,162200,283783320,8970,8970,8970,8970,208
|
|
20231123,162100,283783320,8970,8970,8970,8970,0
|
|
20231123,162000,283783320,8970,8970,8970,8970,0
|
|
20231123,161900,283783320,8970,8970,8970,8970,0
|
|
20231123,161800,283783320,8970,8970,8970,8970,0
|
|
20231123,161700,283783320,8970,8970,8970,8970,0
|
|
20231123,161600,283783320,8970,8970,8970,8970,0
|
|
20231123,161500,283783320,8970,8970,8970,8970,0
|
|
20231123,161400,283783320,8970,8970,8970,8970,0
|
|
20231123,161300,283783320,8970,8970,8970,8970,0
|
|
20231123,161200,283783320,8970,8970,8970,8970,0
|
|
20231123,161100,283783320,8970,8970,8970,8970,0
|
|
20231123,161000,283783320,8970,8970,8970,8970,0
|
|
20231123,160900,283783320,8970,8970,8970,8970,0
|
|
20231123,160800,283783320,8970,8970,8970,8970,0
|
|
20231123,160700,283783320,8970,8970,8970,8970,0
|
|
20231123,160600,283783320,8970,8970,8970,8970,0
|
|
20231123,160500,283783320,8970,8970,8970,8970,0
|
|
20231123,160400,283783320,8970,8970,8970,8970,0
|
|
20231123,160300,283783320,8970,8970,8970,8970,0
|
|
20231123,160200,283783320,8970,8970,8970,8970,0
|
|
20231123,160100,283783320,8970,8970,8970,8970,0
|
|
20231123,160000,283783320,8970,8970,8970,8970,0
|
|
20231123,155900,283783320,8970,8970,8970,8970,0
|
|
20231123,155800,283783320,8970,8970,8970,8970,0
|
|
20231123,155700,283783320,8970,8970,8970,8970,0
|
|
20231123,155600,283783320,8970,8970,8970,8970,0
|
|
20231123,155500,283783320,8970,8970,8970,8970,0
|
|
20231123,155400,283783320,8970,8970,8970,8970,0
|
|
20231123,155300,283783320,8970,8970,8970,8970,0
|
|
20231123,155200,283783320,8970,8970,8970,8970,208
|
|
20231123,155100,283783320,8970,8970,8970,8970,0
|
|
20231123,155000,283783320,8970,8970,8970,8970,0
|
|
20231123,154900,283783320,8970,8970,8970,8970,0
|
|
20231123,154800,283783320,8970,8970,8970,8970,0
|
|
20231123,154700,283783320,8970,8970,8970,8970,0
|
|
20231123,154600,283783320,8970,8970,8970,8970,0
|
|
20231123,154500,283783320,8970,8970,8970,8970,0
|
|
20231123,154400,283783320,8970,8970,8970,8970,0
|
|
20231123,154300,283783320,8970,8970,8970,8970,0
|
|
20231123,154200,283783320,8970,8970,8970,8970,0
|
|
20231123,154100,283783320,8970,8970,8970,8970,0
|
|
20231123,154000,283783320,8970,8970,8970,8970,0
|
|
20231123,153900,283783320,8970,8970,8970,8970,0
|
|
20231123,153800,283783320,8970,8970,8970,8970,0
|
|
20231123,153700,283783320,8970,8970,8970,8970,0
|
|
20231123,153600,283783320,8970,8970,8970,8970,0
|
|
20231123,153500,283783320,8970,8970,8970,8970,0
|
|
20231123,153400,283783320,8970,8970,8970,8970,0
|
|
20231123,153300,283783320,8970,8970,8970,8970,0
|
|
20231123,153200,283783320,8970,8970,8970,8970,0
|
|
20231123,153100,283783320,8970,8970,8970,8970,0
|
|
20231123,153000,283783320,8970,8970,8970,8970,208
|
|
20231123,152900,281917560,8940,8940,8940,8940,0
|
|
20231123,152800,281917560,8940,8940,8940,8940,0
|
|
20231123,152700,281917560,8940,8940,8940,8940,0
|
|
20231123,152600,281917560,8940,8940,8940,8940,0
|
|
20231123,152500,281917560,8940,8940,8940,8940,0
|
|
20231123,152400,281917560,8940,8940,8940,8940,0
|
|
20231123,152300,281917560,8940,8940,8940,8940,0
|
|
20231123,152200,281917560,8940,8940,8940,8940,0
|
|
20231123,152100,281917560,8940,8940,8940,8940,0
|
|
20231123,152000,281917560,8940,8940,8940,8940,0
|
|
20231123,151900,281917560,8940,8940,8940,8940,0
|
|
20231123,151800,281917560,8940,8940,8940,8940,0
|
|
20231123,151700,281917560,8940,8940,8940,8940,0
|
|
20231123,151600,281917560,8940,8940,8940,8940,127
|
|
20231123,151500,280782180,8940,8940,8940,8940,0
|
|
20231123,151400,280782180,8940,8940,8940,8940,0
|
|
20231123,151300,280782180,8940,8940,8940,8940,0
|
|
20231123,151200,280782180,8940,8940,8940,8940,0
|
|
20231123,151100,280782180,8940,8940,8940,8940,50
|
|
20231123,151000,280335180,8940,8940,8940,8940,0
|
|
20231123,150900,280335180,8940,8940,8940,8940,0
|
|
20231123,150800,280335180,8940,8930,8940,8930,356
|
|
20231123,150700,277154560,8920,8920,8920,8920,400
|
|
20231123,150600,273586560,8920,8920,8920,8920,165
|
|
20231123,150500,272114760,8890,8890,8890,8890,0
|
|
20231123,150400,272114760,8890,8890,8890,8890,1
|
|
20231123,150300,272105870,8910,8910,8910,8910,0
|
|
20231123,150200,272105870,8910,8910,8910,8910,1
|
|
20231123,150100,272096960,8920,8920,8920,8900,5
|
|
20231123,150000,272052410,8860,8930,8930,8860,101
|
|
20231123,145900,271157320,8940,8940,8940,8940,0
|
|
20231123,145800,271157320,8940,8940,8940,8940,0
|
|
20231123,145700,271157320,8940,8940,8940,8940,0
|
|
20231123,145600,271157320,8940,8890,8940,8890,10
|
|
20231123,145500,271068320,8890,8890,8890,8890,112
|
|
20231123,145400,270072640,8890,8890,8890,8890,0
|
|
20231123,145300,270072640,8890,8890,8890,8890,0
|
|
20231123,145200,270072640,8890,8890,8890,8890,0
|
|
20231123,145100,270072640,8890,8890,8890,8890,0
|
|
20231123,145000,270072640,8890,8890,8890,8890,613
|
|
20231123,144900,264623070,8860,8870,8870,8860,468
|
|
20231123,144800,260473970,8890,8890,8890,8890,5
|
|
20231123,144700,260429520,8870,8870,8870,8870,0
|
|
20231123,144600,260429520,8870,8870,8870,8870,0
|
|
20231123,144500,260429520,8870,8870,8870,8870,0
|
|
20231123,144400,260429520,8870,8870,8870,8870,68
|
|
20231123,144300,259826360,8870,8920,8920,8870,1602
|
|
20231123,144200,245592540,8890,8890,8890,8890,0
|
|
20231123,144100,245592540,8890,8900,8900,8890,126
|
|
20231123,144000,244471470,8920,8920,8920,8920,7
|
|
20231123,143900,244409030,8920,8920,8920,8920,0
|
|
20231123,143800,244409030,8920,8920,8920,8920,0
|
|
20231123,143700,244409030,8920,8920,8920,8920,100
|
|
20231123,143600,243517030,8920,8910,8920,8910,284
|
|
20231123,143500,240985130,8900,8900,8900,8900,0
|
|
20231123,143400,240985130,8900,8900,8900,8900,0
|
|
20231123,143300,240985130,8900,8900,8900,8900,0
|
|
20231123,143200,240985130,8900,8900,8900,8900,0
|
|
20231123,143100,240985130,8900,8900,8900,8900,0
|
|
20231123,143000,240985130,8900,8900,8910,8900,10
|
|
20231123,142900,240896080,8900,8900,8900,8900,89
|
|
20231123,142800,240103980,8900,8900,8900,8900,0
|
|
20231123,142700,240103980,8900,8900,8900,8900,0
|
|
20231123,142600,240103980,8900,8900,8900,8900,10
|
|
20231123,142500,240014980,8910,8900,8910,8900,10
|
|
20231123,142400,239925930,8900,8900,8900,8900,0
|
|
20231123,142300,239925930,8900,8900,8900,8900,0
|
|
20231123,142200,239925930,8900,8900,8900,8900,0
|
|
20231123,142100,239925930,8900,8900,8900,8900,0
|
|
20231123,142000,239925930,8900,8900,8900,8900,0
|
|
20231123,141900,239925930,8900,8900,8900,8900,128
|
|
20231123,141800,238786730,8910,8910,8910,8910,0
|
|
20231123,141700,238786730,8910,8910,8910,8910,0
|
|
20231123,141600,238786730,8910,8910,8910,8910,0
|
|
20231123,141500,238786730,8910,8910,8910,8910,0
|
|
20231123,141400,238786730,8910,8910,8910,8910,0
|
|
20231123,141300,238786730,8910,8910,8910,8910,519
|
|
20231123,141200,234162440,8910,8910,8910,8910,1
|
|
20231123,141100,234153530,8910,8910,8910,8910,0
|
|
20231123,141000,234153530,8910,8910,8910,8910,0
|
|
20231123,140900,234153530,8910,8910,8910,8910,0
|
|
20231123,140800,234153530,8910,8910,8910,8910,0
|
|
20231123,140700,234153530,8910,8910,8910,8910,0
|
|
20231123,140600,234153530,8910,8910,8910,8910,0
|
|
20231123,140500,234153530,8910,8910,8910,8910,0
|
|
20231123,140400,234153530,8910,8910,8910,8910,0
|
|
20231123,140300,234153530,8910,8910,8910,8910,1
|
|
20231123,140200,234144620,8910,8910,8910,8910,0
|
|
20231123,140100,234144620,8910,8910,8910,8910,0
|
|
20231123,140000,234144620,8910,8910,8910,8910,0
|
|
20231123,135900,234144620,8910,8910,8910,8910,0
|
|
20231123,135800,234144620,8910,8910,8910,8910,0
|
|
20231123,135700,234144620,8910,8910,8910,8910,19
|
|
20231123,135600,233975330,8910,8910,8910,8910,0
|
|
20231123,135500,233975330,8910,8910,8910,8910,0
|
|
20231123,135400,233975330,8910,8910,8910,8910,1
|
|
20231123,135300,233966420,8900,8900,8900,8900,0
|
|
20231123,135200,233966420,8900,8900,8900,8900,0
|
|
20231123,135100,233966420,8900,8900,8900,8900,3
|
|
20231123,135000,233939720,8900,8900,8900,8900,0
|
|
20231123,134900,233939720,8900,8900,8900,8900,0
|
|
20231123,134800,233939720,8900,8900,8900,8900,0
|
|
20231123,134700,233939720,8900,8900,8900,8900,15
|
|
20231123,134600,233806220,8900,8900,8900,8900,15
|
|
20231123,134500,233672720,8900,8900,8900,8900,0
|
|
20231123,134400,233672720,8900,8900,8900,8900,0
|
|
20231123,134300,233672720,8900,8900,8900,8900,0
|
|
20231123,134200,233672720,8900,8900,8900,8900,0
|
|
20231123,134100,233672720,8900,8900,8900,8900,0
|
|
20231123,134000,233672720,8900,8900,8900,8900,0
|
|
20231123,133900,233672720,8900,8900,8900,8900,0
|
|
20231123,133800,233672720,8900,8900,8900,8900,0
|
|
20231123,133700,233672720,8900,8900,8900,8900,43
|
|
20231123,133600,233290020,8920,8920,8920,8920,0
|
|
20231123,133500,233290020,8920,8920,8920,8920,0
|
|
20231123,133400,233290020,8920,8920,8920,8920,0
|
|
20231123,133300,233290020,8920,8920,8920,8920,4
|
|
20231123,133200,233254340,8920,8920,8920,8920,0
|
|
20231123,133100,233254340,8920,8920,8920,8920,11
|
|
20231123,133000,233156220,8900,8900,8900,8900,136
|
|
20231123,132900,231945820,8940,8940,8940,8940,0
|
|
20231123,132800,231945820,8940,8940,8940,8940,0
|
|
20231123,132700,231945820,8940,8940,8940,8940,0
|
|
20231123,132600,231945820,8940,8940,8940,8940,0
|
|
20231123,132500,231945820,8940,8940,8940,8940,0
|
|
20231123,132400,231945820,8940,8940,8940,8940,0
|
|
20231123,132300,231945820,8940,8940,8940,8940,0
|
|
20231123,132200,231945820,8940,8900,8940,8900,13
|
|
20231123,132100,231829680,8890,8890,8890,8890,0
|
|
20231123,132000,231829680,8890,8890,8890,8890,0
|
|
20231123,131900,231829680,8890,8890,8890,8890,0
|
|
20231123,131800,231829680,8890,8920,8920,8890,500
|
|
20231123,131700,227379160,8920,8920,8920,8920,30
|
|
20231123,131600,227111560,8920,8920,8920,8920,0
|
|
20231123,131500,227111560,8920,8930,8930,8920,26
|
|
20231123,131400,226879630,8920,8920,8920,8920,500
|
|
20231123,131300,222419630,8920,8920,8920,8920,0
|
|
20231123,131200,222419630,8920,8920,8920,8920,0
|
|
20231123,131100,222419630,8920,8930,8930,8920,260
|
|
20231123,131000,220098430,8940,8940,8940,8940,22
|
|
20231123,130900,219901750,8940,8940,8940,8940,20
|
|
20231123,130800,219722950,8930,8930,8930,8930,0
|
|
20231123,130700,219722950,8930,8930,8930,8930,2
|
|
20231123,130600,219705090,8940,8940,8940,8940,88
|
|
20231123,130500,218918370,8940,8940,8940,8940,5
|
|
20231123,130400,218873670,8920,8920,8920,8920,0
|
|
20231123,130300,218873670,8920,8920,8920,8920,0
|
|
20231123,130200,218873670,8920,8920,8920,8920,0
|
|
20231123,130100,218873670,8920,8920,8920,8920,0
|
|
20231123,130000,218873670,8920,8920,8920,8920,0
|
|
20231123,125900,218873670,8920,8920,8920,8920,0
|
|
20231123,125800,218873670,8920,8920,8920,8920,11
|
|
20231123,125700,218775550,8930,8930,8930,8930,108
|
|
20231123,125600,217811110,8930,8930,8930,8930,141
|
|
20231123,125500,216551980,8940,8940,8940,8940,0
|
|
20231123,125400,216551980,8940,8940,8940,8940,4
|
|
20231123,125300,216516220,8930,8930,8930,8930,84
|
|
20231123,125200,215766100,8920,8920,8920,8920,0
|
|
20231123,125100,215766100,8920,8920,8920,8920,108
|
|
20231123,125000,214802740,8900,8920,8920,8900,2865
|
|
20231123,124900,189281360,8950,8950,8950,8950,0
|
|
20231123,124800,189281360,8950,8950,8950,8950,1
|
|
20231123,124700,189272410,8950,8950,8950,8950,0
|
|
20231123,124600,189272410,8950,8950,8950,8950,0
|
|
20231123,124500,189272410,8950,8950,8950,8950,0
|
|
20231123,124400,189272410,8950,8950,8950,8950,0
|
|
20231123,124300,189272410,8950,8950,8950,8950,0
|
|
20231123,124200,189272410,8950,8950,8950,8950,0
|
|
20231123,124100,189272410,8950,8950,8950,8950,0
|
|
20231123,124000,189272410,8950,8920,8950,8920,6
|
|
20231123,123900,189218830,8930,8930,8930,8930,0
|
|
20231123,123800,189218830,8930,8950,8950,8930,4
|
|
20231123,123700,189183090,8950,8950,8950,8950,0
|
|
20231123,123600,189183090,8950,8950,8950,8950,205
|
|
20231123,123500,187348340,8920,8920,8920,8920,0
|
|
20231123,123400,187348340,8920,8920,8920,8920,0
|
|
20231123,123300,187348340,8920,8920,8920,8920,722
|
|
20231123,123200,180908100,8930,8930,8930,8930,293
|
|
20231123,123100,178291610,8940,8940,8940,8940,10
|
|
20231123,123000,178202210,8930,8930,8930,8930,0
|
|
20231123,122900,178202210,8930,8930,8930,8930,0
|
|
20231123,122800,178202210,8930,8930,8930,8930,0
|
|
20231123,122700,178202210,8930,8930,8930,8930,0
|
|
20231123,122600,178202210,8930,8930,8930,8930,1
|
|
20231123,122500,178193280,8930,8930,8930,8930,23
|
|
20231123,122400,177987890,8930,8930,8930,8930,0
|
|
20231123,122300,177987890,8930,8930,8930,8930,0
|
|
20231123,122200,177987890,8930,8940,8940,8930,210
|
|
20231123,122100,176110610,8940,8940,8940,8940,0
|
|
20231123,122000,176110610,8940,8940,8940,8940,0
|
|
20231123,121900,176110610,8940,8940,8940,8940,0
|
|
20231123,121800,176110610,8940,8940,8940,8940,0
|
|
20231123,121700,176110610,8940,8940,8940,8940,2
|
|
20231123,121600,176092730,8950,8950,8950,8950,0
|
|
20231123,121500,176092730,8950,8950,8950,8950,102
|
|
20231123,121400,175179830,8960,8960,8960,8960,0
|
|
20231123,121300,175179830,8960,8960,8960,8960,261
|
|
20231123,121200,172841270,8970,8970,8970,8970,0
|
|
20231123,121100,172841270,8970,8970,8970,8970,5
|
|
20231123,121000,172796420,8970,8970,8970,8970,0
|
|
20231123,120900,172796420,8970,8970,8970,8970,0
|
|
20231123,120800,172796420,8970,8970,8970,8970,0
|
|
20231123,120700,172796420,8970,8970,8970,8970,0
|
|
20231123,120600,172796420,8970,8970,8970,8970,0
|
|
20231123,120500,172796420,8970,8970,8970,8970,0
|
|
20231123,120400,172796420,8970,8970,8970,8970,0
|
|
20231123,120300,172796420,8970,8970,8970,8970,0
|
|
20231123,120200,172796420,8970,8970,8970,8970,0
|
|
20231123,120100,172796420,8970,8970,8970,8970,0
|
|
20231123,120000,172796420,8970,8970,8970,8970,0
|
|
20231123,115900,172796420,8970,8970,8970,8970,268
|
|
20231123,115800,170392460,8970,8970,8970,8970,0
|
|
20231123,115700,170392460,8970,8970,8970,8970,0
|
|
20231123,115600,170392460,8970,8970,8970,8970,0
|
|
20231123,115500,170392460,8970,8970,8970,8970,0
|
|
20231123,115400,170392460,8970,8970,8970,8970,0
|
|
20231123,115300,170392460,8970,8970,8970,8970,0
|
|
20231123,115200,170392460,8970,8970,8970,8970,25
|
|
20231123,115100,170168210,8970,8970,8970,8970,0
|
|
20231123,115000,170168210,8970,8970,8970,8970,0
|
|
20231123,114900,170168210,8970,8970,8970,8970,0
|
|
20231123,114800,170168210,8970,8970,8970,8970,1
|
|
20231123,114700,170159240,8970,8970,8970,8970,0
|
|
20231123,114600,170159240,8970,8970,8970,8970,2
|
|
20231123,114500,170141300,8980,8980,8980,8980,31
|
|
20231123,114400,169862920,8990,8990,8990,8990,0
|
|
20231123,114300,169862920,8990,8990,8990,8990,0
|
|
20231123,114200,169862920,8990,8990,8990,8990,360
|
|
20231123,114100,166626520,8990,8990,8990,8990,0
|
|
20231123,114000,166626520,8990,8990,8990,8990,0
|
|
20231123,113900,166626520,8990,8990,8990,8990,40
|
|
20231123,113800,166266920,8990,8980,8990,8980,281
|
|
20231123,113700,163742140,8980,8980,8980,8980,0
|
|
20231123,113600,163742140,8980,8980,8980,8980,0
|
|
20231123,113500,163742140,8980,8980,8980,8980,5
|
|
20231123,113400,163697240,8980,8980,8980,8980,0
|
|
20231123,113300,163697240,8980,8980,8980,8980,0
|
|
20231123,113200,163697240,8980,8980,8980,8980,0
|
|
20231123,113100,163697240,8980,8980,8980,8980,0
|
|
20231123,113000,163697240,8980,8980,8980,8980,519
|
|
20231123,112900,159036620,8980,8980,8980,8980,0
|
|
20231123,112800,159036620,8980,8990,8990,8980,42
|
|
20231123,112700,158659060,8990,8990,8990,8990,0
|
|
20231123,112600,158659060,8990,8990,8990,8990,1
|
|
20231123,112500,158650070,9000,9000,9000,9000,0
|
|
20231123,112400,158650070,9000,9000,9000,9000,0
|
|
20231123,112300,158650070,9000,9000,9000,9000,0
|
|
20231123,112200,158650070,9000,9000,9000,9000,0
|
|
20231123,112100,158650070,9000,9000,9000,9000,225
|
|
20231123,112000,156625070,9000,9000,9000,9000,0
|
|
20231123,111900,156625070,9000,9000,9000,9000,10
|
|
20231123,111800,156535070,9000,9000,9000,9000,0
|
|
20231123,111700,156535070,9000,9000,9000,9000,0
|
|
20231123,111600,156535070,9000,9000,9000,9000,0
|
|
20231123,111500,156535070,9000,9000,9000,9000,0
|
|
20231123,111400,156535070,9000,9000,9000,9000,0
|
|
20231123,111300,156535070,9000,9000,9000,9000,0
|
|
20231123,111200,156535070,9000,9000,9000,9000,0
|
|
20231123,111100,156535070,9000,9000,9000,9000,0
|
|
20231123,111000,156535070,9000,9000,9000,9000,0
|
|
20231123,110900,156535070,9000,9000,9000,9000,0
|
|
20231123,110800,156535070,9000,8990,9000,8990,222
|
|
20231123,110700,154537140,8980,8980,8980,8980,0
|
|
20231123,110600,154537140,8980,8980,8980,8980,0
|
|
20231123,110500,154537140,8980,8980,8980,8980,0
|
|
20231123,110400,154537140,8980,8980,8980,8980,0
|
|
20231123,110300,154537140,8980,8980,8980,8980,0
|
|
20231123,110200,154537140,8980,8980,8980,8980,0
|
|
20231123,110100,154537140,8980,8980,8980,8980,0
|
|
20231123,110000,154537140,8980,8980,8980,8980,0
|
|
20231123,105900,154537140,8980,8980,8980,8980,111
|
|
20231123,105800,153540360,8980,8980,8980,8980,0
|
|
20231123,105700,153540360,8980,8980,8980,8980,82
|
|
20231123,105600,152804000,8980,8980,8980,8980,6
|
|
20231123,105500,152750120,8990,8990,8990,8990,0
|
|
20231123,105400,152750120,8990,8990,8990,8990,0
|
|
20231123,105300,152750120,8990,8990,8990,8990,0
|
|
20231123,105200,152750120,8990,8990,8990,8990,0
|
|
20231123,105100,152750120,8990,8980,8990,8980,30
|
|
20231123,105000,152480430,8990,8990,8990,8990,84
|
|
20231123,104900,151725270,8990,8990,8990,8990,56
|
|
20231123,104800,151221830,8990,8990,8990,8990,112
|
|
20231123,104700,150214950,8990,8990,8990,8990,0
|
|
20231123,104600,150214950,8990,8990,8990,8990,40
|
|
20231123,104500,149855350,8990,8990,8990,8990,0
|
|
20231123,104400,149855350,8990,8990,8990,8990,50
|
|
20231123,104300,149405850,9000,9000,9000,9000,40
|
|
20231123,104200,149045850,8990,8990,8990,8990,64
|
|
20231123,104100,148470490,9000,9000,9000,9000,0
|
|
20231123,104000,148470490,9000,9000,9000,9000,1
|
|
20231123,103900,148461490,9000,9000,9000,9000,88
|
|
20231123,103800,147669490,9000,9000,9000,9000,412
|
|
20231123,103700,143961490,9000,8990,9000,8990,485
|
|
20231123,103600,139596680,8970,8970,8970,8970,0
|
|
20231123,103500,139596680,8970,8970,8970,8970,100
|
|
20231123,103400,138699680,8980,8980,8980,8980,0
|
|
20231123,103300,138699680,8980,8980,8980,8980,100
|
|
20231123,103200,137801680,8990,8990,8990,8990,0
|
|
20231123,103100,137801680,8990,8990,8990,8990,0
|
|
20231123,103000,137801680,8990,8990,8990,8990,0
|
|
20231123,102900,137801680,8990,8990,8990,8990,50
|
|
20231123,102800,137352180,8980,8980,8980,8980,0
|
|
20231123,102700,137352180,8980,8980,8980,8980,0
|
|
20231123,102600,137352180,8980,8980,8980,8980,0
|
|
20231123,102500,137352180,8980,8980,8980,8980,0
|
|
20231123,102400,137352180,8980,8980,8980,8980,1
|
|
20231123,102300,137343200,8990,8980,8990,8980,3
|
|
20231123,102200,137316250,8970,8970,8970,8970,0
|
|
20231123,102100,137316250,8970,8980,8980,8970,2
|
|
20231123,102000,137298300,8990,8990,8990,8990,1
|
|
20231123,101900,137289310,8980,8980,8980,8980,10
|
|
20231123,101800,137199510,8990,8990,8990,8990,1
|
|
20231123,101700,137190520,8990,8990,8990,8990,1
|
|
20231123,101600,137181530,8990,8990,8990,8990,0
|
|
20231123,101500,137181530,8990,8990,8990,8990,0
|
|
20231123,101400,137181530,8990,8990,8990,8990,3
|
|
20231123,101300,137154560,9010,8980,9010,8980,1734
|
|
20231123,101200,121549250,8980,8980,8980,8980,0
|
|
20231123,101100,121549250,8980,8980,8980,8980,0
|
|
20231123,101000,121549250,8980,8980,8980,8980,0
|
|
20231123,100900,121549250,8980,8980,8980,8980,0
|
|
20231123,100800,121549250,8980,8980,8980,8980,0
|
|
20231123,100700,121549250,8980,8980,8980,8980,221
|
|
20231123,100600,119564670,8970,8970,8970,8970,0
|
|
20231123,100500,119564670,8970,8970,8970,8970,29
|
|
20231123,100400,119304540,8940,8940,8940,8940,4000
|
|
20231123,100300,83544540,8940,8940,8940,8940,1000
|
|
20231123,100200,74604540,8940,8940,8940,8940,785
|
|
20231123,100100,67586640,8940,8940,8940,8940,1100
|
|
20231123,100000,57752640,8960,8960,8960,8960,0
|
|
20231123,095900,57752640,8960,8960,8960,8960,162
|
|
20231123,095800,56301120,8960,8960,8960,8960,81
|
|
20231123,095700,55575360,8930,8930,8930,8930,0
|
|
20231123,095600,55575360,8930,8930,8930,8930,0
|
|
20231123,095500,55575360,8930,8930,8930,8930,1000
|
|
20231123,095400,46645360,8930,8950,8950,8930,456
|
|
20231123,095300,42568260,8950,8950,8950,8950,0
|
|
20231123,095200,42568260,8950,8950,8950,8950,1040
|
|
20231123,095100,33260260,8950,8950,8950,8950,0
|
|
20231123,095000,33260260,8950,8950,8950,8950,0
|
|
20231123,094900,33260260,8950,8950,8950,8950,0
|
|
20231123,094800,33260260,8950,8950,8950,8950,0
|
|
20231123,094700,33260260,8950,8950,8950,8950,0
|
|
20231123,094600,33260260,8950,8950,8950,8950,0
|
|
20231123,094500,33260260,8950,8950,8950,8950,500
|
|
20231123,094400,28785260,8950,8950,8950,8950,0
|
|
20231123,094300,28785260,8950,8950,8950,8950,0
|
|
20231123,094200,28785260,8950,8950,8950,8950,0
|
|
20231123,094100,28785260,8950,8950,8950,8950,0
|
|
20231123,094000,28785260,8950,8950,8950,8950,1000
|
|
20231123,093900,19835260,8950,8950,8950,8950,221
|
|
20231123,093800,17857310,8970,8970,8970,8970,0
|
|
20231123,093700,17857310,8970,8970,8970,8970,10
|
|
20231123,093600,17767610,8970,8970,8970,8970,0
|
|
20231123,093500,17767610,8970,8970,8970,8970,1
|
|
20231123,093400,17758640,8970,8970,8970,8970,18
|
|
20231123,093300,17597180,8970,8970,8970,8970,0
|
|
20231123,093200,17597180,8970,8950,8970,8950,40
|
|
20231123,093100,17239160,8950,8950,8950,8950,0
|
|
20231123,093000,17239160,8950,8950,8950,8950,1
|
|
20231123,092900,17230210,8950,8960,8960,8950,106
|
|
20231123,092800,16280510,8960,8960,8960,8960,0
|
|
20231123,092700,16280510,8960,8960,8960,8960,311
|
|
20231123,092600,13493950,8980,8980,8980,8980,0
|
|
20231123,092500,13493950,8980,8980,8980,8980,0
|
|
20231123,092400,13493950,8980,8970,8980,8970,250
|
|
20231123,092300,11250230,8960,8960,8960,8960,5
|
|
20231123,092200,11205430,8960,8960,8960,8960,0
|
|
20231123,092100,11205430,8960,8960,8960,8960,1
|
|
20231123,092000,11196470,8960,8960,8960,8960,0
|
|
20231123,091900,11196470,8960,8960,8960,8960,0
|
|
20231123,091800,11196470,8960,8960,8960,8960,0
|
|
20231123,091700,11196470,8960,8970,8970,8960,208
|
|
20231123,091600,9332440,8960,8960,8960,8960,30
|
|
20231123,091500,9063640,8960,8960,8960,8960,10
|
|
20231123,091400,8974040,8960,8960,8960,8960,44
|
|
20231123,091300,8579800,8950,8950,8950,8950,89
|
|
20231123,091200,7783250,8930,8930,8930,8930,0
|
|
20231123,091100,7783250,8930,8930,8930,8930,0
|
|
20231123,091000,7783250,8930,8930,8930,8930,0
|
|
20231123,090900,7783250,8930,8930,8930,8930,496
|
|
20231123,090800,3353970,8950,8950,8950,8950,0
|
|
20231123,090700,3353970,8950,8930,8950,8930,2
|
|
20231123,090600,3336090,8920,8920,8920,8920,0
|
|
20231123,090500,3336090,8920,8920,8920,8920,0
|
|
20231123,090400,3336090,8920,8920,8920,8920,0
|
|
20231123,090300,3336090,8920,8920,8920,8920,0
|
|
20231123,090200,3336090,8920,8930,8930,8920,138
|
|
20231123,090100,2104880,8930,8930,8930,8930,22
|
|
20231123,090000,1908420,8930,8960,8960,8930,213
|