609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,190600,187469295,3400,3400,3400,3400,3071
|
|
20231123,190500,187469295,3400,3400,3400,3400,0
|
|
20231123,190400,187469295,3400,3400,3400,3400,0
|
|
20231123,190300,187469295,3400,3400,3400,3400,0
|
|
20231123,190200,187469295,3400,3400,3400,3400,0
|
|
20231123,190100,187469295,3400,3400,3400,3400,0
|
|
20231123,190000,187469295,3400,3400,3400,3400,0
|
|
20231123,185900,187469295,3400,3400,3400,3400,0
|
|
20231123,185800,187469295,3400,3400,3400,3400,0
|
|
20231123,185700,187469295,3400,3400,3400,3400,0
|
|
20231123,185600,187469295,3400,3400,3400,3400,0
|
|
20231123,185500,187469295,3400,3400,3400,3400,0
|
|
20231123,185400,187469295,3400,3400,3400,3400,0
|
|
20231123,185300,187469295,3400,3400,3400,3400,0
|
|
20231123,185200,187469295,3400,3400,3400,3400,0
|
|
20231123,185100,187469295,3400,3400,3400,3400,0
|
|
20231123,185000,187469295,3400,3400,3400,3400,0
|
|
20231123,184900,187469295,3400,3400,3400,3400,0
|
|
20231123,184800,187469295,3400,3400,3400,3400,0
|
|
20231123,184700,187469295,3400,3400,3400,3400,0
|
|
20231123,184600,187469295,3400,3400,3400,3400,0
|
|
20231123,184500,187469295,3400,3400,3400,3400,0
|
|
20231123,184400,187469295,3400,3400,3400,3400,0
|
|
20231123,184300,187469295,3400,3400,3400,3400,0
|
|
20231123,184200,187469295,3400,3400,3400,3400,0
|
|
20231123,184100,187469295,3400,3400,3400,3400,0
|
|
20231123,184000,187469295,3400,3400,3400,3400,0
|
|
20231123,183900,187469295,3400,3400,3400,3400,0
|
|
20231123,183800,187469295,3400,3400,3400,3400,0
|
|
20231123,183700,187469295,3400,3400,3400,3400,0
|
|
20231123,183600,187469295,3400,3400,3400,3400,3071
|
|
20231123,183500,187469295,3400,3400,3400,3400,0
|
|
20231123,183400,187469295,3400,3400,3400,3400,0
|
|
20231123,183300,187469295,3400,3400,3400,3400,0
|
|
20231123,183200,187469295,3400,3400,3400,3400,0
|
|
20231123,183100,187469295,3400,3400,3400,3400,0
|
|
20231123,183000,187469295,3400,3400,3400,3400,0
|
|
20231123,182900,187469295,3400,3400,3400,3400,0
|
|
20231123,182800,187469295,3400,3400,3400,3400,0
|
|
20231123,182700,187469295,3400,3400,3400,3400,0
|
|
20231123,182600,187469295,3400,3400,3400,3400,0
|
|
20231123,182500,187469295,3400,3400,3400,3400,0
|
|
20231123,182400,187469295,3400,3400,3400,3400,0
|
|
20231123,182300,187469295,3400,3400,3400,3400,0
|
|
20231123,182200,187469295,3400,3400,3400,3400,0
|
|
20231123,182100,187469295,3400,3400,3400,3400,0
|
|
20231123,182000,187469295,3400,3400,3400,3400,0
|
|
20231123,181900,187469295,3400,3400,3400,3400,0
|
|
20231123,181800,187469295,3400,3400,3400,3400,0
|
|
20231123,181700,187469295,3400,3400,3400,3400,0
|
|
20231123,181600,187469295,3400,3400,3400,3400,0
|
|
20231123,181500,187469295,3400,3400,3400,3400,0
|
|
20231123,181400,187469295,3400,3400,3400,3400,0
|
|
20231123,181300,187469295,3400,3400,3400,3400,0
|
|
20231123,181200,187469295,3400,3400,3400,3400,0
|
|
20231123,181100,187469295,3400,3400,3400,3400,0
|
|
20231123,181000,187469295,3400,3400,3400,3400,0
|
|
20231123,180900,187469295,3400,3400,3400,3400,0
|
|
20231123,180800,187469295,3400,3400,3400,3400,0
|
|
20231123,180700,187469295,3400,3400,3400,3400,0
|
|
20231123,180600,187469295,3400,3400,3400,3400,3071
|
|
20231123,180500,187469295,3400,3400,3400,3400,0
|
|
20231123,180400,187469295,3400,3400,3400,3400,0
|
|
20231123,180300,187469295,3400,3400,3400,3400,0
|
|
20231123,180200,187469295,3400,3400,3400,3400,0
|
|
20231123,180100,187469295,3400,3400,3400,3400,0
|
|
20231123,180000,187469295,3400,3400,3400,3400,0
|
|
20231123,175900,187469295,3400,3400,3400,3400,0
|
|
20231123,175800,187469295,3400,3400,3400,3400,0
|
|
20231123,175700,187469295,3400,3400,3400,3400,0
|
|
20231123,175600,187469295,3400,3400,3400,3400,0
|
|
20231123,175500,187469295,3400,3400,3400,3400,0
|
|
20231123,175400,187469295,3400,3400,3400,3400,0
|
|
20231123,175300,187469295,3400,3400,3400,3400,0
|
|
20231123,175200,187469295,3400,3400,3400,3400,0
|
|
20231123,175100,187469295,3400,3400,3400,3400,0
|
|
20231123,175000,187469295,3400,3400,3400,3400,0
|
|
20231123,174900,187469295,3400,3400,3400,3400,0
|
|
20231123,174800,187469295,3400,3400,3400,3400,0
|
|
20231123,174700,187469295,3400,3400,3400,3400,0
|
|
20231123,174600,187469295,3400,3400,3400,3400,0
|
|
20231123,174500,187469295,3400,3400,3400,3400,0
|
|
20231123,174400,187469295,3400,3400,3400,3400,0
|
|
20231123,174300,187469295,3400,3400,3400,3400,0
|
|
20231123,174200,187469295,3400,3400,3400,3400,0
|
|
20231123,174100,187469295,3400,3400,3400,3400,0
|
|
20231123,174000,187469295,3400,3400,3400,3400,0
|
|
20231123,173900,187469295,3400,3400,3400,3400,0
|
|
20231123,173800,187469295,3400,3400,3400,3400,0
|
|
20231123,173700,187469295,3400,3400,3400,3400,0
|
|
20231123,173600,187469295,3400,3400,3400,3400,3071
|
|
20231123,173500,187469295,3400,3400,3400,3400,0
|
|
20231123,173400,187469295,3400,3400,3400,3400,0
|
|
20231123,173300,187469295,3400,3400,3400,3400,0
|
|
20231123,173200,187469295,3400,3400,3400,3400,0
|
|
20231123,173100,187469295,3400,3400,3400,3400,0
|
|
20231123,173000,187469295,3400,3400,3400,3400,0
|
|
20231123,172900,187469295,3400,3400,3400,3400,0
|
|
20231123,172800,187469295,3400,3400,3400,3400,0
|
|
20231123,172700,187469295,3400,3400,3400,3400,0
|
|
20231123,172600,187469295,3400,3400,3400,3400,0
|
|
20231123,172500,187469295,3400,3400,3400,3400,0
|
|
20231123,172400,187469295,3400,3400,3400,3400,0
|
|
20231123,172300,187469295,3400,3400,3400,3400,0
|
|
20231123,172200,187469295,3400,3400,3400,3400,0
|
|
20231123,172100,187469295,3400,3400,3400,3400,0
|
|
20231123,172000,187469295,3400,3400,3400,3400,0
|
|
20231123,171900,187469295,3400,3400,3400,3400,0
|
|
20231123,171800,187469295,3400,3400,3400,3400,0
|
|
20231123,171700,187469295,3400,3400,3400,3400,0
|
|
20231123,171600,187469295,3400,3400,3400,3400,0
|
|
20231123,171500,187469295,3400,3400,3400,3400,0
|
|
20231123,171400,187469295,3400,3400,3400,3400,0
|
|
20231123,171300,187469295,3400,3400,3400,3400,0
|
|
20231123,171200,187469295,3400,3400,3400,3400,0
|
|
20231123,171100,187469295,3400,3400,3400,3400,0
|
|
20231123,171000,187469295,3400,3400,3400,3400,0
|
|
20231123,170900,187469295,3400,3400,3400,3400,0
|
|
20231123,170800,187469295,3400,3400,3400,3400,0
|
|
20231123,170700,187469295,3400,3400,3400,3400,0
|
|
20231123,170600,187469295,3400,3400,3400,3400,3071
|
|
20231123,170500,187469295,3400,3400,3400,3400,0
|
|
20231123,170400,187469295,3400,3400,3400,3400,0
|
|
20231123,170300,187469295,3400,3400,3400,3400,0
|
|
20231123,170200,187469295,3400,3400,3400,3400,0
|
|
20231123,170100,187469295,3400,3400,3400,3400,0
|
|
20231123,170000,187469295,3400,3400,3400,3400,0
|
|
20231123,165900,187469295,3400,3400,3400,3400,0
|
|
20231123,165800,187469295,3400,3400,3400,3400,0
|
|
20231123,165700,187469295,3400,3400,3400,3400,0
|
|
20231123,165600,187469295,3400,3400,3400,3400,0
|
|
20231123,165500,187469295,3400,3400,3400,3400,0
|
|
20231123,165400,187469295,3400,3400,3400,3400,0
|
|
20231123,165300,187469295,3400,3400,3400,3400,0
|
|
20231123,165200,187469295,3400,3400,3400,3400,0
|
|
20231123,165100,187469295,3400,3400,3400,3400,0
|
|
20231123,165000,187469295,3400,3400,3400,3400,0
|
|
20231123,164900,187469295,3400,3400,3400,3400,0
|
|
20231123,164800,187469295,3400,3400,3400,3400,0
|
|
20231123,164700,187469295,3400,3400,3400,3400,0
|
|
20231123,164600,187469295,3400,3400,3400,3400,0
|
|
20231123,164500,187469295,3400,3400,3400,3400,0
|
|
20231123,164400,187469295,3400,3400,3400,3400,0
|
|
20231123,164300,187469295,3400,3400,3400,3400,0
|
|
20231123,164200,187469295,3400,3400,3400,3400,0
|
|
20231123,164100,187469295,3400,3400,3400,3400,0
|
|
20231123,164000,187469295,3400,3400,3400,3400,0
|
|
20231123,163900,187469295,3400,3400,3400,3400,0
|
|
20231123,163800,187469295,3400,3400,3400,3400,0
|
|
20231123,163700,187469295,3400,3400,3400,3400,0
|
|
20231123,163600,187469295,3400,3400,3400,3400,3071
|
|
20231123,163500,187469295,3400,3400,3400,3400,0
|
|
20231123,163400,187469295,3400,3400,3400,3400,0
|
|
20231123,163300,187469295,3400,3400,3400,3400,0
|
|
20231123,163200,187469295,3400,3400,3400,3400,0
|
|
20231123,163100,187469295,3400,3400,3400,3400,0
|
|
20231123,163000,187469295,3400,3400,3400,3400,0
|
|
20231123,162900,187469295,3400,3400,3400,3400,0
|
|
20231123,162800,187469295,3400,3400,3400,3400,0
|
|
20231123,162700,187469295,3400,3400,3400,3400,0
|
|
20231123,162600,187469295,3400,3400,3400,3400,0
|
|
20231123,162500,187469295,3400,3400,3400,3400,0
|
|
20231123,162400,187469295,3400,3400,3400,3400,0
|
|
20231123,162300,187469295,3400,3400,3400,3400,0
|
|
20231123,162200,187469295,3400,3400,3400,3400,0
|
|
20231123,162100,187469295,3400,3400,3400,3400,0
|
|
20231123,162000,187469295,3400,3400,3400,3400,0
|
|
20231123,161900,187469295,3400,3400,3400,3400,0
|
|
20231123,161800,187469295,3400,3400,3400,3400,0
|
|
20231123,161700,187469295,3400,3400,3400,3400,0
|
|
20231123,161600,187469295,3400,3400,3400,3400,0
|
|
20231123,161500,187469295,3400,3400,3400,3400,0
|
|
20231123,161400,187469295,3400,3400,3400,3400,0
|
|
20231123,161300,187469295,3400,3400,3400,3400,0
|
|
20231123,161200,187469295,3400,3400,3400,3400,0
|
|
20231123,161100,187469295,3400,3400,3400,3400,0
|
|
20231123,161000,187469295,3400,3400,3400,3400,0
|
|
20231123,160900,187469295,3400,3400,3400,3400,0
|
|
20231123,160800,187469295,3400,3400,3400,3400,0
|
|
20231123,160700,187469295,3400,3400,3400,3400,0
|
|
20231123,160600,187469295,3400,3400,3400,3400,3071
|
|
20231123,160500,187469295,3400,3400,3400,3400,0
|
|
20231123,160400,187469295,3400,3400,3400,3400,0
|
|
20231123,160300,187469295,3400,3400,3400,3400,0
|
|
20231123,160200,187469295,3400,3400,3400,3400,0
|
|
20231123,160100,187469295,3400,3400,3400,3400,0
|
|
20231123,160000,187469295,3400,3400,3400,3400,0
|
|
20231123,155900,187469295,3400,3400,3400,3400,0
|
|
20231123,155800,187469295,3400,3400,3400,3400,0
|
|
20231123,155700,187469295,3400,3400,3400,3400,0
|
|
20231123,155600,187469295,3400,3400,3400,3400,0
|
|
20231123,155500,187469295,3400,3400,3400,3400,0
|
|
20231123,155400,187469295,3400,3400,3400,3400,0
|
|
20231123,155300,187469295,3400,3400,3400,3400,0
|
|
20231123,155200,187469295,3400,3400,3400,3400,0
|
|
20231123,155100,187469295,3400,3400,3400,3400,0
|
|
20231123,155000,187469295,3400,3400,3400,3400,0
|
|
20231123,154900,187469295,3400,3400,3400,3400,0
|
|
20231123,154800,187469295,3400,3400,3400,3400,0
|
|
20231123,154700,187469295,3400,3400,3400,3400,0
|
|
20231123,154600,187469295,3400,3400,3400,3400,0
|
|
20231123,154500,187469295,3400,3400,3400,3400,0
|
|
20231123,154400,187469295,3400,3400,3400,3400,0
|
|
20231123,154300,187469295,3400,3400,3400,3400,0
|
|
20231123,154200,187469295,3400,3400,3400,3400,0
|
|
20231123,154100,187469295,3400,3400,3400,3400,0
|
|
20231123,154000,187469295,3400,3400,3400,3400,0
|
|
20231123,153900,187469295,3400,3400,3400,3400,0
|
|
20231123,153800,187469295,3400,3400,3400,3400,0
|
|
20231123,153700,187469295,3400,3400,3400,3400,0
|
|
20231123,153600,187469295,3400,3400,3400,3400,3071
|
|
20231123,153500,187469295,3400,3400,3400,3400,0
|
|
20231123,153400,187469295,3400,3400,3400,3400,0
|
|
20231123,153300,187469295,3400,3400,3400,3400,0
|
|
20231123,153200,187469295,3400,3400,3400,3400,0
|
|
20231123,153100,187469295,3400,3400,3400,3400,0
|
|
20231123,153000,187469295,3400,3400,3400,3400,3071
|
|
20231123,152900,177027895,3395,3395,3395,3395,0
|
|
20231123,152800,177027895,3395,3395,3395,3395,0
|
|
20231123,152700,177027895,3395,3395,3395,3395,0
|
|
20231123,152600,177027895,3395,3395,3395,3395,0
|
|
20231123,152500,177027895,3395,3395,3395,3395,0
|
|
20231123,152400,177027895,3395,3395,3395,3395,0
|
|
20231123,152300,177027895,3395,3395,3395,3395,0
|
|
20231123,152200,177027895,3395,3395,3395,3395,0
|
|
20231123,152100,177027895,3395,3395,3395,3395,0
|
|
20231123,152000,177027895,3395,3395,3395,3395,0
|
|
20231123,151900,177027895,3395,3390,3395,3390,287
|
|
20231123,151800,176054955,3390,3390,3390,3390,10
|
|
20231123,151700,176021055,3390,3390,3390,3390,5
|
|
20231123,151600,176004105,3390,3390,3390,3390,11
|
|
20231123,151500,175966815,3390,3385,3390,3385,22
|
|
20231123,151400,175892310,3380,3380,3380,3380,0
|
|
20231123,151300,175892310,3380,3380,3380,3380,0
|
|
20231123,151200,175892310,3380,3380,3380,3380,628
|
|
20231123,151100,173769670,3385,3385,3385,3385,0
|
|
20231123,151000,173769670,3385,3385,3385,3385,1094
|
|
20231123,150900,170066480,3385,3385,3385,3385,0
|
|
20231123,150800,170066480,3385,3395,3395,3385,99
|
|
20231123,150700,169731345,3390,3390,3390,3390,0
|
|
20231123,150600,169731345,3390,3390,3390,3390,0
|
|
20231123,150500,169731345,3390,3395,3395,3390,1419
|
|
20231123,150400,164920855,3400,3400,3400,3400,0
|
|
20231123,150300,164920855,3400,3400,3400,3400,0
|
|
20231123,150200,164920855,3400,3400,3400,3400,218
|
|
20231123,150100,164179655,3400,3400,3400,3400,0
|
|
20231123,150000,164179655,3400,3400,3400,3400,1
|
|
20231123,145900,164176255,3400,3400,3400,3400,0
|
|
20231123,145800,164176255,3400,3400,3400,3400,0
|
|
20231123,145700,164176255,3400,3395,3400,3395,233
|
|
20231123,145600,163384105,3400,3400,3400,3400,0
|
|
20231123,145500,163384105,3400,3400,3400,3400,0
|
|
20231123,145400,163384105,3400,3400,3400,3400,0
|
|
20231123,145300,163384105,3400,3400,3400,3400,207
|
|
20231123,145200,162680305,3400,3400,3400,3400,1
|
|
20231123,145100,162676905,3390,3390,3390,3390,10
|
|
20231123,145000,162643005,3400,3395,3400,3395,751
|
|
20231123,144900,160093175,3395,3395,3395,3395,583
|
|
20231123,144800,158113890,3390,3390,3390,3390,1
|
|
20231123,144700,158110500,3395,3395,3395,3395,0
|
|
20231123,144600,158110500,3395,3395,3395,3395,0
|
|
20231123,144500,158110500,3395,3395,3395,3395,0
|
|
20231123,144400,158110500,3395,3395,3395,3395,0
|
|
20231123,144300,158110500,3395,3395,3395,3395,0
|
|
20231123,144200,158110500,3395,3395,3395,3395,427
|
|
20231123,144100,156660835,3395,3395,3395,3395,0
|
|
20231123,144000,156660835,3395,3395,3395,3395,0
|
|
20231123,143900,156660835,3395,3395,3395,3395,0
|
|
20231123,143800,156660835,3395,3395,3395,3395,0
|
|
20231123,143700,156660835,3395,3395,3395,3395,14
|
|
20231123,143600,156613305,3395,3395,3395,3395,177
|
|
20231123,143500,156012390,3395,3395,3395,3395,0
|
|
20231123,143400,156012390,3395,3395,3395,3395,617
|
|
20231123,143300,153917675,3395,3395,3395,3395,150
|
|
20231123,143200,153408425,3395,3395,3395,3395,30
|
|
20231123,143100,153306575,3395,3395,3395,3395,0
|
|
20231123,143000,153306575,3395,3395,3395,3395,118
|
|
20231123,142900,152905965,3395,3395,3395,3395,14
|
|
20231123,142800,152858435,3395,3395,3395,3395,2
|
|
20231123,142700,152851645,3395,3395,3395,3395,0
|
|
20231123,142600,152851645,3395,3395,3395,3395,0
|
|
20231123,142500,152851645,3395,3395,3395,3395,42
|
|
20231123,142400,152709055,3390,3390,3390,3390,0
|
|
20231123,142300,152709055,3390,3390,3390,3390,430
|
|
20231123,142200,151251355,3395,3395,3395,3395,0
|
|
20231123,142100,151251355,3395,3395,3395,3395,0
|
|
20231123,142000,151251355,3395,3395,3395,3395,0
|
|
20231123,141900,151251355,3395,3395,3395,3395,15
|
|
20231123,141800,151200430,3395,3395,3395,3395,185
|
|
20231123,141700,150572355,3390,3390,3390,3390,91
|
|
20231123,141600,150263865,3395,3395,3395,3395,0
|
|
20231123,141500,150263865,3395,3395,3395,3395,0
|
|
20231123,141400,150263865,3395,3395,3395,3395,0
|
|
20231123,141300,150263865,3395,3395,3395,3395,0
|
|
20231123,141200,150263865,3395,3395,3395,3395,0
|
|
20231123,141100,150263865,3395,3395,3395,3395,0
|
|
20231123,141000,150263865,3395,3390,3395,3390,2001
|
|
20231123,140900,143480470,3395,3395,3395,3395,0
|
|
20231123,140800,143480470,3395,3395,3395,3395,153
|
|
20231123,140700,142961035,3390,3390,3390,3390,30
|
|
20231123,140600,142859335,3395,3395,3395,3395,0
|
|
20231123,140500,142859335,3395,3395,3395,3395,14
|
|
20231123,140400,142811805,3395,3395,3395,3395,0
|
|
20231123,140300,142811805,3395,3395,3395,3395,0
|
|
20231123,140200,142811805,3395,3395,3395,3395,1786
|
|
20231123,140100,136748335,3400,3400,3400,3400,27
|
|
20231123,140000,136656535,3400,3400,3400,3400,10
|
|
20231123,135900,136622535,3405,3405,3405,3405,0
|
|
20231123,135800,136622535,3405,3405,3405,3405,157
|
|
20231123,135700,136087950,3400,3400,3405,3400,32
|
|
20231123,135600,135979145,3395,3395,3395,3395,10
|
|
20231123,135500,135945195,3395,3395,3395,3395,116
|
|
20231123,135400,135551375,3390,3395,3395,3390,16
|
|
20231123,135300,135497060,3400,3400,3400,3400,2521
|
|
20231123,135200,126925660,3400,3400,3400,3400,0
|
|
20231123,135100,126925660,3400,3400,3400,3400,0
|
|
20231123,135000,126925660,3400,3400,3400,3400,0
|
|
20231123,134900,126925660,3400,3400,3400,3400,212
|
|
20231123,134800,126204860,3400,3400,3400,3400,0
|
|
20231123,134700,126204860,3400,3400,3400,3400,0
|
|
20231123,134600,126204860,3400,3400,3400,3400,0
|
|
20231123,134500,126204860,3400,3400,3400,3400,1
|
|
20231123,134400,126201460,3390,3390,3390,3390,0
|
|
20231123,134300,126201460,3390,3390,3390,3390,0
|
|
20231123,134200,126201460,3390,3390,3390,3390,0
|
|
20231123,134100,126201460,3390,3395,3395,3390,914
|
|
20231123,134000,123098700,3400,3400,3400,3400,1
|
|
20231123,133900,123095300,3400,3400,3400,3400,0
|
|
20231123,133800,123095300,3400,3400,3400,3400,1
|
|
20231123,133700,123091900,3400,3400,3400,3400,0
|
|
20231123,133600,123091900,3400,3400,3400,3400,1
|
|
20231123,133500,123088500,3395,3395,3395,3395,0
|
|
20231123,133400,123088500,3395,3395,3395,3395,0
|
|
20231123,133300,123088500,3395,3395,3395,3395,15
|
|
20231123,133200,123037575,3395,3395,3395,3395,0
|
|
20231123,133100,123037575,3395,3395,3395,3395,178
|
|
20231123,133000,122433265,3400,3400,3400,3400,0
|
|
20231123,132900,122433265,3400,3400,3400,3400,0
|
|
20231123,132800,122433265,3400,3400,3400,3400,0
|
|
20231123,132700,122433265,3400,3400,3400,3400,0
|
|
20231123,132600,122433265,3400,3400,3400,3400,0
|
|
20231123,132500,122433265,3400,3400,3400,3400,20
|
|
20231123,132400,122365265,3405,3405,3405,3405,1
|
|
20231123,132300,122361860,3395,3395,3395,3395,211
|
|
20231123,132200,121645515,3395,3395,3395,3395,0
|
|
20231123,132100,121645515,3395,3395,3395,3395,799
|
|
20231123,132000,118932910,3405,3400,3405,3400,11
|
|
20231123,131900,118895505,3400,3400,3400,3400,0
|
|
20231123,131800,118895505,3400,3395,3400,3395,228
|
|
20231123,131700,118120500,3395,3395,3395,3395,0
|
|
20231123,131600,118120500,3395,3395,3395,3395,14
|
|
20231123,131500,118072970,3390,3390,3390,3390,0
|
|
20231123,131400,118072970,3390,3390,3390,3390,529
|
|
20231123,131300,116279660,3395,3395,3395,3395,0
|
|
20231123,131200,116279660,3395,3400,3400,3395,1398
|
|
20231123,131100,111527890,3400,3400,3400,3400,85
|
|
20231123,131000,111238890,3405,3405,3405,3405,0
|
|
20231123,130900,111238890,3405,3405,3405,3405,232
|
|
20231123,130800,110448930,3405,3405,3405,3405,0
|
|
20231123,130700,110448930,3405,3405,3405,3405,0
|
|
20231123,130600,110448930,3405,3405,3405,3405,0
|
|
20231123,130500,110448930,3405,3405,3405,3405,39
|
|
20231123,130400,110316135,3400,3400,3400,3400,0
|
|
20231123,130300,110316135,3400,3400,3400,3400,0
|
|
20231123,130200,110316135,3400,3400,3400,3400,0
|
|
20231123,130100,110316135,3400,3405,3405,3400,94
|
|
20231123,130000,109996485,3405,3405,3405,3405,202
|
|
20231123,125900,109308675,3400,3400,3400,3400,0
|
|
20231123,125800,109308675,3400,3400,3400,3400,0
|
|
20231123,125700,109308675,3400,3400,3400,3400,100
|
|
20231123,125600,108968675,3400,3400,3400,3400,0
|
|
20231123,125500,108968675,3400,3400,3400,3400,81
|
|
20231123,125400,108693275,3405,3405,3405,3405,0
|
|
20231123,125300,108693275,3405,3405,3405,3405,0
|
|
20231123,125200,108693275,3405,3405,3405,3405,174
|
|
20231123,125100,108100805,3400,3400,3400,3400,0
|
|
20231123,125000,108100805,3400,3400,3400,3400,0
|
|
20231123,124900,108100805,3400,3400,3400,3400,0
|
|
20231123,124800,108100805,3400,3400,3400,3400,0
|
|
20231123,124700,108100805,3400,3400,3400,3400,0
|
|
20231123,124600,108100805,3400,3400,3400,3400,0
|
|
20231123,124500,108100805,3400,3400,3400,3400,59
|
|
20231123,124400,107900205,3405,3405,3405,3405,40
|
|
20231123,124300,107764005,3410,3410,3410,3410,213
|
|
20231123,124200,107037675,3405,3405,3405,3405,11
|
|
20231123,124100,107000220,3405,3405,3405,3405,0
|
|
20231123,124000,107000220,3405,3405,3405,3405,6
|
|
20231123,123900,106979790,3410,3410,3410,3410,0
|
|
20231123,123800,106979790,3410,3410,3410,3410,0
|
|
20231123,123700,106979790,3410,3410,3410,3410,0
|
|
20231123,123600,106979790,3410,3405,3410,3405,6
|
|
20231123,123500,106959355,3400,3400,3400,3400,53
|
|
20231123,123400,106779155,3400,3400,3400,3400,500
|
|
20231123,123300,105079155,3410,3410,3410,3410,0
|
|
20231123,123200,105079155,3410,3410,3410,3410,0
|
|
20231123,123100,105079155,3410,3410,3410,3410,0
|
|
20231123,123000,105079155,3410,3410,3410,3410,0
|
|
20231123,122900,105079155,3410,3410,3410,3410,0
|
|
20231123,122800,105079155,3410,3410,3410,3410,0
|
|
20231123,122700,105079155,3410,3410,3410,3410,0
|
|
20231123,122600,105079155,3410,3410,3410,3410,1
|
|
20231123,122500,105075745,3400,3400,3400,3400,0
|
|
20231123,122400,105075745,3400,3410,3410,3400,1501
|
|
20231123,122300,99962345,3400,3400,3400,3400,33
|
|
20231123,122200,99850145,3400,3400,3400,3400,73
|
|
20231123,122100,99601945,3410,3400,3410,3400,250
|
|
20231123,122000,98751935,3410,3410,3410,3410,0
|
|
20231123,121900,98751935,3410,3410,3410,3410,0
|
|
20231123,121800,98751935,3410,3410,3410,3410,0
|
|
20231123,121700,98751935,3410,3410,3410,3410,0
|
|
20231123,121600,98751935,3410,3410,3410,3410,219
|
|
20231123,121500,98005145,3410,3410,3410,3410,0
|
|
20231123,121400,98005145,3410,3405,3410,3405,6
|
|
20231123,121300,97984710,3400,3400,3400,3400,404
|
|
20231123,121200,96611110,3400,3400,3400,3400,0
|
|
20231123,121100,96611110,3400,3400,3400,3400,0
|
|
20231123,121000,96611110,3400,3400,3400,3400,0
|
|
20231123,120900,96611110,3400,3400,3400,3400,0
|
|
20231123,120800,96611110,3400,3405,3405,3400,979
|
|
20231123,120700,93282405,3405,3405,3405,3405,429
|
|
20231123,120600,91821660,3405,3405,3405,3405,65
|
|
20231123,120500,91600335,3405,3405,3405,3405,0
|
|
20231123,120400,91600335,3405,3405,3405,3405,0
|
|
20231123,120300,91600335,3405,3405,3405,3405,27
|
|
20231123,120200,91508400,3405,3405,3405,3405,18
|
|
20231123,120100,91447110,3410,3410,3410,3410,1
|
|
20231123,120000,91443700,3400,3400,3400,3400,258
|
|
20231123,115900,90566500,3400,3400,3400,3400,253
|
|
20231123,115800,89706300,3400,3400,3400,3400,14
|
|
20231123,115700,89658700,3410,3410,3410,3410,0
|
|
20231123,115600,89658700,3410,3410,3410,3410,0
|
|
20231123,115500,89658700,3410,3410,3410,3410,0
|
|
20231123,115400,89658700,3410,3395,3410,3395,29
|
|
20231123,115300,89560230,3395,3400,3400,3395,372
|
|
20231123,115200,88296930,3400,3400,3400,3400,28
|
|
20231123,115100,88201730,3410,3410,3410,3410,0
|
|
20231123,115000,88201730,3410,3400,3410,3400,10
|
|
20231123,114900,88167720,3400,3400,3400,3400,0
|
|
20231123,114800,88167720,3400,3400,3400,3400,316
|
|
20231123,114700,87093320,3405,3405,3405,3405,372
|
|
20231123,114600,85826660,3410,3410,3410,3410,0
|
|
20231123,114500,85826660,3410,3410,3410,3410,1000
|
|
20231123,114400,82416660,3410,3410,3410,3410,0
|
|
20231123,114300,82416660,3410,3410,3410,3410,0
|
|
20231123,114200,82416660,3410,3410,3410,3410,0
|
|
20231123,114100,82416660,3410,3410,3410,3410,0
|
|
20231123,114000,82416660,3410,3410,3410,3410,0
|
|
20231123,113900,82416660,3410,3410,3410,3410,0
|
|
20231123,113800,82416660,3410,3410,3410,3410,0
|
|
20231123,113700,82416660,3410,3410,3410,3410,0
|
|
20231123,113600,82416660,3410,3410,3410,3410,0
|
|
20231123,113500,82416660,3410,3410,3410,3410,1
|
|
20231123,113400,82413250,3405,3405,3405,3405,0
|
|
20231123,113300,82413250,3405,3405,3405,3405,0
|
|
20231123,113200,82413250,3405,3405,3405,3405,5
|
|
20231123,113100,82396225,3405,3405,3405,3405,362
|
|
20231123,113000,81163615,3405,3400,3405,3400,698
|
|
20231123,112900,78790410,3400,3400,3400,3400,0
|
|
20231123,112800,78790410,3400,3400,3400,3400,0
|
|
20231123,112700,78790410,3400,3400,3400,3400,0
|
|
20231123,112600,78790410,3400,3400,3400,3400,0
|
|
20231123,112500,78790410,3400,3400,3400,3400,0
|
|
20231123,112400,78790410,3400,3400,3400,3400,1
|
|
20231123,112300,78787010,3400,3400,3400,3400,1
|
|
20231123,112200,78783610,3400,3400,3400,3400,10
|
|
20231123,112100,78749610,3405,3405,3405,3405,0
|
|
20231123,112000,78749610,3405,3405,3405,3405,0
|
|
20231123,111900,78749610,3405,3405,3405,3405,2637
|
|
20231123,111800,69770625,3410,3410,3410,3410,8
|
|
20231123,111700,69743345,3410,3410,3410,3410,12
|
|
20231123,111600,69702425,3410,3410,3410,3410,1
|
|
20231123,111500,69699015,3410,3410,3410,3410,0
|
|
20231123,111400,69699015,3410,3410,3410,3410,0
|
|
20231123,111300,69699015,3410,3410,3410,3410,0
|
|
20231123,111200,69699015,3410,3410,3410,3410,0
|
|
20231123,111100,69699015,3410,3410,3410,3410,0
|
|
20231123,111000,69699015,3410,3410,3410,3410,0
|
|
20231123,110900,69699015,3410,3410,3410,3410,171
|
|
20231123,110800,69115905,3410,3410,3410,3410,1
|
|
20231123,110700,69112495,3405,3405,3405,3405,0
|
|
20231123,110600,69112495,3405,3405,3405,3405,0
|
|
20231123,110500,69112495,3405,3405,3405,3405,0
|
|
20231123,110400,69112495,3405,3405,3405,3405,0
|
|
20231123,110300,69112495,3405,3405,3405,3405,1004
|
|
20231123,110200,65693875,3400,3400,3400,3400,0
|
|
20231123,110100,65693875,3400,3400,3400,3400,0
|
|
20231123,110000,65693875,3400,3400,3400,3400,0
|
|
20231123,105900,65693875,3400,3400,3400,3400,0
|
|
20231123,105800,65693875,3400,3400,3400,3400,0
|
|
20231123,105700,65693875,3400,3400,3400,3400,0
|
|
20231123,105600,65693875,3400,3400,3400,3400,21
|
|
20231123,105500,65622475,3405,3390,3405,3385,353
|
|
20231123,105400,64427500,3390,3390,3390,3390,251
|
|
20231123,105300,63576610,3395,3395,3395,3395,1232
|
|
20231123,105200,59393970,3405,3405,3405,3405,0
|
|
20231123,105100,59393970,3405,3405,3405,3405,242
|
|
20231123,105000,58569960,3405,3405,3405,3405,300
|
|
20231123,104900,57548460,3405,3405,3405,3405,0
|
|
20231123,104800,57548460,3405,3405,3405,3405,0
|
|
20231123,104700,57548460,3405,3405,3405,3405,31
|
|
20231123,104600,57442905,3415,3415,3415,3415,0
|
|
20231123,104500,57442905,3415,3415,3415,3415,0
|
|
20231123,104400,57442905,3415,3415,3415,3415,3
|
|
20231123,104300,57432660,3415,3415,3415,3415,1
|
|
20231123,104200,57429245,3395,3395,3395,3395,20
|
|
20231123,104100,57361345,3415,3415,3415,3415,0
|
|
20231123,104000,57361345,3415,3415,3415,3415,0
|
|
20231123,103900,57361345,3415,3400,3415,3400,2
|
|
20231123,103800,57354530,3400,3400,3400,3400,294
|
|
20231123,103700,56354930,3415,3415,3415,3415,0
|
|
20231123,103600,56354930,3415,3400,3415,3400,201
|
|
20231123,103500,55671515,3400,3400,3400,3400,0
|
|
20231123,103400,55671515,3400,3400,3400,3400,0
|
|
20231123,103300,55671515,3400,3400,3400,3400,0
|
|
20231123,103200,55671515,3400,3400,3400,3400,146
|
|
20231123,103100,55175115,3405,3410,3410,3405,193
|
|
20231123,103000,54517485,3415,3415,3415,3415,0
|
|
20231123,102900,54517485,3415,3415,3415,3415,0
|
|
20231123,102800,54517485,3415,3415,3415,3415,1
|
|
20231123,102700,54514070,3410,3410,3410,3410,101
|
|
20231123,102600,54169660,3415,3415,3415,3415,0
|
|
20231123,102500,54169660,3415,3415,3415,3415,0
|
|
20231123,102400,54169660,3415,3415,3415,3415,1
|
|
20231123,102300,54166245,3400,3400,3400,3400,100
|
|
20231123,102200,53826245,3415,3415,3415,3415,0
|
|
20231123,102100,53826245,3415,3415,3415,3415,0
|
|
20231123,102000,53826245,3415,3415,3415,3415,0
|
|
20231123,101900,53826245,3415,3415,3415,3415,0
|
|
20231123,101800,53826245,3415,3415,3415,3415,0
|
|
20231123,101700,53826245,3415,3415,3415,3415,0
|
|
20231123,101600,53826245,3415,3415,3415,3415,0
|
|
20231123,101500,53826245,3415,3415,3415,3415,0
|
|
20231123,101400,53826245,3415,3415,3415,3415,0
|
|
20231123,101300,53826245,3415,3415,3415,3415,213
|
|
20231123,101200,53098850,3415,3415,3415,3415,0
|
|
20231123,101100,53098850,3415,3415,3415,3415,1
|
|
20231123,101000,53095435,3405,3405,3405,3405,2
|
|
20231123,100900,53088625,3415,3410,3415,3410,2000
|
|
20231123,100800,46262960,3410,3410,3410,3410,0
|
|
20231123,100700,46262960,3410,3410,3410,3410,1
|
|
20231123,100600,46259550,3410,3410,3410,3410,0
|
|
20231123,100500,46259550,3410,3410,3410,3405,274
|
|
20231123,100400,45326560,3405,3405,3405,3405,21
|
|
20231123,100300,45255055,3410,3410,3410,3410,0
|
|
20231123,100200,45255055,3410,3405,3410,3405,112
|
|
20231123,100100,44873690,3410,3410,3410,3410,0
|
|
20231123,100000,44873690,3410,3410,3410,3410,232
|
|
20231123,095900,44082570,3410,3405,3410,3405,63
|
|
20231123,095800,43868050,3405,3405,3405,3405,1
|
|
20231123,095700,43864645,3395,3395,3405,3395,819
|
|
20231123,095600,41084130,3405,3405,3405,3405,0
|
|
20231123,095500,41084130,3405,3405,3405,3405,1
|
|
20231123,095400,41080725,3395,3395,3395,3395,10
|
|
20231123,095300,41046775,3405,3405,3405,3405,0
|
|
20231123,095200,41046775,3405,3405,3405,3405,2
|
|
20231123,095100,41039965,3410,3410,3410,3410,0
|
|
20231123,095000,41039965,3410,3410,3410,3410,0
|
|
20231123,094900,41039965,3410,3410,3410,3410,0
|
|
20231123,094800,41039965,3410,3410,3410,3410,0
|
|
20231123,094700,41039965,3410,3410,3410,3410,0
|
|
20231123,094600,41039965,3410,3410,3410,3410,0
|
|
20231123,094500,41039965,3410,3410,3410,3410,0
|
|
20231123,094400,41039965,3410,3410,3410,3410,233
|
|
20231123,094300,40245435,3410,3410,3410,3410,1
|
|
20231123,094200,40242025,3395,3395,3395,3395,600
|
|
20231123,094100,38205025,3410,3405,3415,3405,933
|
|
20231123,094000,35021285,3410,3395,3410,3395,199
|
|
20231123,093900,34343095,3395,3395,3395,3395,1
|
|
20231123,093800,34339700,3380,3380,3380,3380,14
|
|
20231123,093700,34292380,3380,3375,3380,3375,128
|
|
20231123,093600,33859850,3375,3375,3375,3375,84
|
|
20231123,093500,33576350,3380,3390,3390,3380,29
|
|
20231123,093400,33478240,3390,3385,3390,3385,11
|
|
20231123,093300,33441000,3380,3380,3380,3380,1
|
|
20231123,093200,33437620,3380,3380,3380,3380,17
|
|
20231123,093100,33380160,3375,3375,3375,3375,0
|
|
20231123,093000,33380160,3375,3375,3375,3375,70
|
|
20231123,092900,33143910,3375,3375,3375,3375,0
|
|
20231123,092800,33143910,3375,3375,3375,3375,312
|
|
20231123,092700,32090910,3370,3375,3375,3370,207
|
|
20231123,092600,31393225,3375,3375,3375,3375,4
|
|
20231123,092500,31379725,3375,3380,3380,3375,360
|
|
20231123,092400,30164160,3380,3385,3385,3380,86
|
|
20231123,092300,29873475,3380,3380,3380,3380,0
|
|
20231123,092200,29873475,3380,3380,3380,3380,185
|
|
20231123,092100,29248175,3380,3385,3385,3380,1175
|
|
20231123,092000,25274375,3390,3390,3390,3390,0
|
|
20231123,091900,25274375,3390,3390,3390,3390,1
|
|
20231123,091800,25270985,3385,3385,3385,3385,0
|
|
20231123,091700,25270985,3385,3385,3385,3385,0
|
|
20231123,091600,25270985,3385,3385,3385,3385,700
|
|
20231123,091500,22901485,3390,3390,3390,3390,0
|
|
20231123,091400,22901485,3390,3395,3395,3390,90
|
|
20231123,091300,22596055,3390,3405,3405,3390,25
|
|
20231123,091200,22511070,3405,3390,3405,3390,228
|
|
20231123,091100,21738135,3390,3390,3390,3390,0
|
|
20231123,091000,21738135,3390,3390,3390,3390,0
|
|
20231123,090900,21738135,3390,3390,3390,3390,0
|
|
20231123,090800,21738135,3390,3385,3390,3385,21
|
|
20231123,090700,21666995,3390,3390,3390,3390,23
|
|
20231123,090600,21589025,3390,3395,3395,3390,1189
|
|
20231123,090500,17558305,3390,3390,3390,3390,0
|
|
20231123,090400,17558305,3390,3390,3390,3390,0
|
|
20231123,090300,17558305,3390,3400,3400,3390,1631
|
|
20231123,090200,12020770,3400,3400,3400,3400,116
|
|
20231123,090100,11626370,3400,3415,3415,3400,1720
|
|
20231123,090000,5754275,3415,3415,3415,3415,1685
|