648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,194500,1113560500,24250,24250,24250,24250,686
|
|
20231123,194400,1113560500,24250,24250,24250,24250,0
|
|
20231123,194300,1113560500,24250,24250,24250,24250,0
|
|
20231123,194200,1113560500,24250,24250,24250,24250,0
|
|
20231123,194100,1113560500,24250,24250,24250,24250,0
|
|
20231123,194000,1113560500,24250,24250,24250,24250,0
|
|
20231123,193900,1113560500,24250,24250,24250,24250,0
|
|
20231123,193800,1113560500,24250,24250,24250,24250,0
|
|
20231123,193700,1113560500,24250,24250,24250,24250,0
|
|
20231123,193600,1113560500,24250,24250,24250,24250,0
|
|
20231123,193500,1113560500,24250,24250,24250,24250,0
|
|
20231123,193400,1113560500,24250,24250,24250,24250,0
|
|
20231123,193300,1113560500,24250,24250,24250,24250,0
|
|
20231123,193200,1113560500,24250,24250,24250,24250,0
|
|
20231123,193100,1113560500,24250,24250,24250,24250,0
|
|
20231123,193000,1113560500,24250,24250,24250,24250,0
|
|
20231123,192900,1113560500,24250,24250,24250,24250,0
|
|
20231123,192800,1113560500,24250,24250,24250,24250,0
|
|
20231123,192700,1113560500,24250,24250,24250,24250,0
|
|
20231123,192600,1113560500,24250,24250,24250,24250,0
|
|
20231123,192500,1113560500,24250,24250,24250,24250,0
|
|
20231123,192400,1113560500,24250,24250,24250,24250,0
|
|
20231123,192300,1113560500,24250,24250,24250,24250,0
|
|
20231123,192200,1113560500,24250,24250,24250,24250,0
|
|
20231123,192100,1113560500,24250,24250,24250,24250,0
|
|
20231123,192000,1113560500,24250,24250,24250,24250,0
|
|
20231123,191900,1113560500,24250,24250,24250,24250,0
|
|
20231123,191800,1113560500,24250,24250,24250,24250,0
|
|
20231123,191700,1113560500,24250,24250,24250,24250,0
|
|
20231123,191600,1113560500,24250,24250,24250,24250,0
|
|
20231123,191500,1113560500,24250,24250,24250,24250,686
|
|
20231123,191400,1113560500,24250,24250,24250,24250,0
|
|
20231123,191300,1113560500,24250,24250,24250,24250,0
|
|
20231123,191200,1113560500,24250,24250,24250,24250,0
|
|
20231123,191100,1113560500,24250,24250,24250,24250,0
|
|
20231123,191000,1113560500,24250,24250,24250,24250,0
|
|
20231123,190900,1113560500,24250,24250,24250,24250,0
|
|
20231123,190800,1113560500,24250,24250,24250,24250,0
|
|
20231123,190700,1113560500,24250,24250,24250,24250,0
|
|
20231123,190600,1113560500,24250,24250,24250,24250,0
|
|
20231123,190500,1113560500,24250,24250,24250,24250,0
|
|
20231123,190400,1113560500,24250,24250,24250,24250,0
|
|
20231123,190300,1113560500,24250,24250,24250,24250,0
|
|
20231123,190200,1113560500,24250,24250,24250,24250,0
|
|
20231123,190100,1113560500,24250,24250,24250,24250,0
|
|
20231123,190000,1113560500,24250,24250,24250,24250,0
|
|
20231123,185900,1113560500,24250,24250,24250,24250,0
|
|
20231123,185800,1113560500,24250,24250,24250,24250,0
|
|
20231123,185700,1113560500,24250,24250,24250,24250,0
|
|
20231123,185600,1113560500,24250,24250,24250,24250,0
|
|
20231123,185500,1113560500,24250,24250,24250,24250,0
|
|
20231123,185400,1113560500,24250,24250,24250,24250,0
|
|
20231123,185300,1113560500,24250,24250,24250,24250,0
|
|
20231123,185200,1113560500,24250,24250,24250,24250,0
|
|
20231123,185100,1113560500,24250,24250,24250,24250,0
|
|
20231123,185000,1113560500,24250,24250,24250,24250,0
|
|
20231123,184900,1113560500,24250,24250,24250,24250,0
|
|
20231123,184800,1113560500,24250,24250,24250,24250,0
|
|
20231123,184700,1113560500,24250,24250,24250,24250,0
|
|
20231123,184600,1113560500,24250,24250,24250,24250,0
|
|
20231123,184500,1113560500,24250,24250,24250,24250,686
|
|
20231123,184400,1113560500,24250,24250,24250,24250,0
|
|
20231123,184300,1113560500,24250,24250,24250,24250,0
|
|
20231123,184200,1113560500,24250,24250,24250,24250,0
|
|
20231123,184100,1113560500,24250,24250,24250,24250,0
|
|
20231123,184000,1113560500,24250,24250,24250,24250,0
|
|
20231123,183900,1113560500,24250,24250,24250,24250,0
|
|
20231123,183800,1113560500,24250,24250,24250,24250,0
|
|
20231123,183700,1113560500,24250,24250,24250,24250,0
|
|
20231123,183600,1113560500,24250,24250,24250,24250,0
|
|
20231123,183500,1113560500,24250,24250,24250,24250,0
|
|
20231123,183400,1113560500,24250,24250,24250,24250,0
|
|
20231123,183300,1113560500,24250,24250,24250,24250,0
|
|
20231123,183200,1113560500,24250,24250,24250,24250,0
|
|
20231123,183100,1113560500,24250,24250,24250,24250,0
|
|
20231123,183000,1113560500,24250,24250,24250,24250,0
|
|
20231123,182900,1113560500,24250,24250,24250,24250,0
|
|
20231123,182800,1113560500,24250,24250,24250,24250,0
|
|
20231123,182700,1113560500,24250,24250,24250,24250,0
|
|
20231123,182600,1113560500,24250,24250,24250,24250,0
|
|
20231123,182500,1113560500,24250,24250,24250,24250,0
|
|
20231123,182400,1113560500,24250,24250,24250,24250,0
|
|
20231123,182300,1113560500,24250,24250,24250,24250,0
|
|
20231123,182200,1113560500,24250,24250,24250,24250,0
|
|
20231123,182100,1113560500,24250,24250,24250,24250,0
|
|
20231123,182000,1113560500,24250,24250,24250,24250,0
|
|
20231123,181900,1113560500,24250,24250,24250,24250,0
|
|
20231123,181800,1113560500,24250,24250,24250,24250,0
|
|
20231123,181700,1113560500,24250,24250,24250,24250,0
|
|
20231123,181600,1113560500,24250,24250,24250,24250,0
|
|
20231123,181500,1113560500,24250,24250,24250,24250,686
|
|
20231123,181400,1113560500,24250,24250,24250,24250,0
|
|
20231123,181300,1113560500,24250,24250,24250,24250,0
|
|
20231123,181200,1113560500,24250,24250,24250,24250,0
|
|
20231123,181100,1113560500,24250,24250,24250,24250,0
|
|
20231123,181000,1113560500,24250,24250,24250,24250,0
|
|
20231123,180900,1113560500,24250,24250,24250,24250,0
|
|
20231123,180800,1113560500,24250,24250,24250,24250,0
|
|
20231123,180700,1113560500,24250,24250,24250,24250,0
|
|
20231123,180600,1113560500,24250,24250,24250,24250,0
|
|
20231123,180500,1113560500,24250,24250,24250,24250,0
|
|
20231123,180400,1113560500,24250,24250,24250,24250,0
|
|
20231123,180300,1113560500,24250,24250,24250,24250,0
|
|
20231123,180200,1113560500,24250,24250,24250,24250,0
|
|
20231123,180100,1113560500,24250,24250,24250,24250,0
|
|
20231123,180000,1113560500,24250,24250,24250,24250,0
|
|
20231123,175900,1113560500,24250,24250,24250,24250,0
|
|
20231123,175800,1113560500,24250,24250,24250,24250,0
|
|
20231123,175700,1113560500,24250,24250,24250,24250,0
|
|
20231123,175600,1113560500,24250,24250,24250,24250,0
|
|
20231123,175500,1113560500,24250,24250,24250,24250,0
|
|
20231123,175400,1113560500,24250,24250,24250,24250,0
|
|
20231123,175300,1113560500,24250,24250,24250,24250,0
|
|
20231123,175200,1113560500,24250,24250,24250,24250,0
|
|
20231123,175100,1113560500,24250,24250,24250,24250,0
|
|
20231123,175000,1113560500,24250,24250,24250,24250,0
|
|
20231123,174900,1113560500,24250,24250,24250,24250,0
|
|
20231123,174800,1113560500,24250,24250,24250,24250,0
|
|
20231123,174700,1113560500,24250,24250,24250,24250,0
|
|
20231123,174600,1113560500,24250,24250,24250,24250,0
|
|
20231123,174500,1113560500,24250,24250,24250,24250,686
|
|
20231123,174400,1113560500,24250,24250,24250,24250,0
|
|
20231123,174300,1113560500,24250,24250,24250,24250,0
|
|
20231123,174200,1113560500,24250,24250,24250,24250,0
|
|
20231123,174100,1113560500,24250,24250,24250,24250,0
|
|
20231123,174000,1113560500,24250,24250,24250,24250,0
|
|
20231123,173900,1113560500,24250,24250,24250,24250,0
|
|
20231123,173800,1113560500,24250,24250,24250,24250,0
|
|
20231123,173700,1113560500,24250,24250,24250,24250,0
|
|
20231123,173600,1113560500,24250,24250,24250,24250,0
|
|
20231123,173500,1113560500,24250,24250,24250,24250,0
|
|
20231123,173400,1113560500,24250,24250,24250,24250,0
|
|
20231123,173300,1113560500,24250,24250,24250,24250,0
|
|
20231123,173200,1113560500,24250,24250,24250,24250,0
|
|
20231123,173100,1113560500,24250,24250,24250,24250,0
|
|
20231123,173000,1113560500,24250,24250,24250,24250,0
|
|
20231123,172900,1113560500,24250,24250,24250,24250,0
|
|
20231123,172800,1113560500,24250,24250,24250,24250,0
|
|
20231123,172700,1113560500,24250,24250,24250,24250,0
|
|
20231123,172600,1113560500,24250,24250,24250,24250,0
|
|
20231123,172500,1113560500,24250,24250,24250,24250,0
|
|
20231123,172400,1113560500,24250,24250,24250,24250,0
|
|
20231123,172300,1113560500,24250,24250,24250,24250,0
|
|
20231123,172200,1113560500,24250,24250,24250,24250,0
|
|
20231123,172100,1113560500,24250,24250,24250,24250,0
|
|
20231123,172000,1113560500,24250,24250,24250,24250,0
|
|
20231123,171900,1113560500,24250,24250,24250,24250,0
|
|
20231123,171800,1113560500,24250,24250,24250,24250,0
|
|
20231123,171700,1113560500,24250,24250,24250,24250,0
|
|
20231123,171600,1113560500,24250,24250,24250,24250,0
|
|
20231123,171500,1113560500,24250,24250,24250,24250,686
|
|
20231123,171400,1113560500,24250,24250,24250,24250,0
|
|
20231123,171300,1113560500,24250,24250,24250,24250,0
|
|
20231123,171200,1113560500,24250,24250,24250,24250,0
|
|
20231123,171100,1113560500,24250,24250,24250,24250,0
|
|
20231123,171000,1113560500,24250,24250,24250,24250,0
|
|
20231123,170900,1113560500,24250,24250,24250,24250,0
|
|
20231123,170800,1113560500,24250,24250,24250,24250,0
|
|
20231123,170700,1113560500,24250,24250,24250,24250,0
|
|
20231123,170600,1113560500,24250,24250,24250,24250,0
|
|
20231123,170500,1113560500,24250,24250,24250,24250,0
|
|
20231123,170400,1113560500,24250,24250,24250,24250,0
|
|
20231123,170300,1113560500,24250,24250,24250,24250,0
|
|
20231123,170200,1113560500,24250,24250,24250,24250,0
|
|
20231123,170100,1113560500,24250,24250,24250,24250,0
|
|
20231123,170000,1113560500,24250,24250,24250,24250,0
|
|
20231123,165900,1113560500,24250,24250,24250,24250,0
|
|
20231123,165800,1113560500,24250,24250,24250,24250,0
|
|
20231123,165700,1113560500,24250,24250,24250,24250,0
|
|
20231123,165600,1113560500,24250,24250,24250,24250,0
|
|
20231123,165500,1113560500,24250,24250,24250,24250,0
|
|
20231123,165400,1113560500,24250,24250,24250,24250,0
|
|
20231123,165300,1113560500,24250,24250,24250,24250,0
|
|
20231123,165200,1113560500,24250,24250,24250,24250,0
|
|
20231123,165100,1113560500,24250,24250,24250,24250,0
|
|
20231123,165000,1113560500,24250,24250,24250,24250,0
|
|
20231123,164900,1113560500,24250,24250,24250,24250,0
|
|
20231123,164800,1113560500,24250,24250,24250,24250,0
|
|
20231123,164700,1113560500,24250,24250,24250,24250,0
|
|
20231123,164600,1113560500,24250,24250,24250,24250,0
|
|
20231123,164500,1113560500,24250,24250,24250,24250,686
|
|
20231123,164400,1113560500,24250,24250,24250,24250,0
|
|
20231123,164300,1113560500,24250,24250,24250,24250,0
|
|
20231123,164200,1113560500,24250,24250,24250,24250,0
|
|
20231123,164100,1113560500,24250,24250,24250,24250,0
|
|
20231123,164000,1113560500,24250,24250,24250,24250,0
|
|
20231123,163900,1113560500,24250,24250,24250,24250,0
|
|
20231123,163800,1113560500,24250,24250,24250,24250,0
|
|
20231123,163700,1113560500,24250,24250,24250,24250,0
|
|
20231123,163600,1113560500,24250,24250,24250,24250,0
|
|
20231123,163500,1113560500,24250,24250,24250,24250,0
|
|
20231123,163400,1113560500,24250,24250,24250,24250,0
|
|
20231123,163300,1113560500,24250,24250,24250,24250,0
|
|
20231123,163200,1113560500,24250,24250,24250,24250,0
|
|
20231123,163100,1113560500,24250,24250,24250,24250,0
|
|
20231123,163000,1113560500,24250,24250,24250,24250,0
|
|
20231123,162900,1113560500,24250,24250,24250,24250,0
|
|
20231123,162800,1113560500,24250,24250,24250,24250,0
|
|
20231123,162700,1113560500,24250,24250,24250,24250,0
|
|
20231123,162600,1113560500,24250,24250,24250,24250,0
|
|
20231123,162500,1113560500,24250,24250,24250,24250,0
|
|
20231123,162400,1113560500,24250,24250,24250,24250,0
|
|
20231123,162300,1113560500,24250,24250,24250,24250,0
|
|
20231123,162200,1113560500,24250,24250,24250,24250,0
|
|
20231123,162100,1113560500,24250,24250,24250,24250,0
|
|
20231123,162000,1113560500,24250,24250,24250,24250,0
|
|
20231123,161900,1113560500,24250,24250,24250,24250,0
|
|
20231123,161800,1113560500,24250,24250,24250,24250,0
|
|
20231123,161700,1113560500,24250,24250,24250,24250,0
|
|
20231123,161600,1113560500,24250,24250,24250,24250,0
|
|
20231123,161500,1113560500,24250,24250,24250,24250,686
|
|
20231123,161400,1113560500,24250,24250,24250,24250,0
|
|
20231123,161300,1113560500,24250,24250,24250,24250,0
|
|
20231123,161200,1113560500,24250,24250,24250,24250,0
|
|
20231123,161100,1113560500,24250,24250,24250,24250,0
|
|
20231123,161000,1113560500,24250,24250,24250,24250,0
|
|
20231123,160900,1113560500,24250,24250,24250,24250,0
|
|
20231123,160800,1113560500,24250,24250,24250,24250,0
|
|
20231123,160700,1113560500,24250,24250,24250,24250,0
|
|
20231123,160600,1113560500,24250,24250,24250,24250,0
|
|
20231123,160500,1113560500,24250,24250,24250,24250,0
|
|
20231123,160400,1113560500,24250,24250,24250,24250,0
|
|
20231123,160300,1113560500,24250,24250,24250,24250,0
|
|
20231123,160200,1113560500,24250,24250,24250,24250,0
|
|
20231123,160100,1113560500,24250,24250,24250,24250,0
|
|
20231123,160000,1113560500,24250,24250,24250,24250,0
|
|
20231123,155900,1113560500,24250,24250,24250,24250,0
|
|
20231123,155800,1113560500,24250,24250,24250,24250,0
|
|
20231123,155700,1113560500,24250,24250,24250,24250,0
|
|
20231123,155600,1113560500,24250,24250,24250,24250,0
|
|
20231123,155500,1113560500,24250,24250,24250,24250,0
|
|
20231123,155400,1113560500,24250,24250,24250,24250,0
|
|
20231123,155300,1113560500,24250,24250,24250,24250,0
|
|
20231123,155200,1113560500,24250,24250,24250,24250,0
|
|
20231123,155100,1113560500,24250,24250,24250,24250,0
|
|
20231123,155000,1113560500,24250,24250,24250,24250,0
|
|
20231123,154900,1113560500,24250,24250,24250,24250,0
|
|
20231123,154800,1113560500,24250,24250,24250,24250,0
|
|
20231123,154700,1113560500,24250,24250,24250,24250,0
|
|
20231123,154600,1113560500,24250,24250,24250,24250,0
|
|
20231123,154500,1113560500,24250,24250,24250,24250,686
|
|
20231123,154400,1113560500,24250,24250,24250,24250,0
|
|
20231123,154300,1113560500,24250,24250,24250,24250,0
|
|
20231123,154200,1113560500,24250,24250,24250,24250,0
|
|
20231123,154100,1113560500,24250,24250,24250,24250,0
|
|
20231123,154000,1113560500,24250,24250,24250,24250,0
|
|
20231123,153900,1113560500,24250,24250,24250,24250,0
|
|
20231123,153800,1113560500,24250,24250,24250,24250,0
|
|
20231123,153700,1113560500,24250,24250,24250,24250,0
|
|
20231123,153600,1113560500,24250,24250,24250,24250,0
|
|
20231123,153500,1113560500,24250,24250,24250,24250,0
|
|
20231123,153400,1113560500,24250,24250,24250,24250,0
|
|
20231123,153300,1113560500,24250,24250,24250,24250,0
|
|
20231123,153200,1113560500,24250,24250,24250,24250,0
|
|
20231123,153100,1113560500,24250,24250,24250,24250,0
|
|
20231123,153000,1113560500,24250,24250,24250,24250,686
|
|
20231123,152900,1096925000,24450,24450,24450,24450,0
|
|
20231123,152800,1096925000,24450,24450,24450,24450,0
|
|
20231123,152700,1096925000,24450,24450,24450,24450,0
|
|
20231123,152600,1096925000,24450,24450,24450,24450,0
|
|
20231123,152500,1096925000,24450,24450,24450,24450,0
|
|
20231123,152400,1096925000,24450,24450,24450,24450,0
|
|
20231123,152300,1096925000,24450,24450,24450,24450,0
|
|
20231123,152200,1096925000,24450,24450,24450,24450,0
|
|
20231123,152100,1096925000,24450,24450,24450,24450,0
|
|
20231123,152000,1096925000,24450,24450,24450,24450,0
|
|
20231123,151900,1096925000,24450,24450,24550,24450,133
|
|
20231123,151800,1093663150,24500,24550,24550,24500,17
|
|
20231123,151700,1093246400,24550,24500,24550,24500,51
|
|
20231123,151600,1091996850,24550,24500,24550,24500,68
|
|
20231123,151500,1090330800,24550,24500,24550,24500,45
|
|
20231123,151400,1089228200,24550,24550,24550,24550,0
|
|
20231123,151300,1089228200,24550,24500,24550,24500,5
|
|
20231123,151200,1089105650,24500,24500,24500,24500,122
|
|
20231123,151100,1086116650,24500,24450,24500,24450,844
|
|
20231123,151000,1065475850,24450,24350,24450,24350,121
|
|
20231123,150900,1062528800,24400,24300,24400,24200,4343
|
|
20231123,150800,956979100,24400,24400,24400,24400,0
|
|
20231123,150700,956979100,24400,24400,24400,24400,10
|
|
20231123,150600,956735100,24400,24300,24400,24300,147
|
|
20231123,150500,953162350,24400,24350,24400,24350,2
|
|
20231123,150400,953113600,24400,24350,24400,24350,5
|
|
20231123,150300,952991750,24350,24350,24350,24350,5
|
|
20231123,150200,952870000,24450,24400,24450,24400,32
|
|
20231123,150100,952088150,24450,24450,24450,24400,6
|
|
20231123,150000,951941500,24350,24350,24350,24350,15
|
|
20231123,145900,951576250,24450,24350,24450,24350,31
|
|
20231123,145800,950821300,24450,24450,24450,24350,40
|
|
20231123,145700,949844500,24400,24400,24450,24400,10
|
|
20231123,145600,949600400,24450,24450,24450,24400,13
|
|
20231123,145500,949282950,24400,24400,24450,24400,20
|
|
20231123,145400,948794900,24300,24350,24350,24300,888
|
|
20231123,145300,927215300,24450,24450,24450,24450,0
|
|
20231123,145200,927215300,24450,24450,24450,24450,0
|
|
20231123,145100,927215300,24450,24450,24450,24450,0
|
|
20231123,145000,927215300,24450,24450,24450,24450,3
|
|
20231123,144900,927141950,24350,24350,24350,24350,500
|
|
20231123,144800,914966950,24450,24450,24450,24450,5
|
|
20231123,144700,914844700,24450,24450,24450,24450,11
|
|
20231123,144600,914575750,24450,24400,24450,24400,19
|
|
20231123,144500,914111750,24400,24400,24400,24400,9
|
|
20231123,144400,913892150,24400,24400,24400,24400,7
|
|
20231123,144300,913721350,24350,24400,24400,24350,251
|
|
20231123,144200,907609450,24400,24400,24400,24400,300
|
|
20231123,144100,900289450,24350,24350,24350,24350,19
|
|
20231123,144000,899826800,24400,24400,24400,24400,0
|
|
20231123,143900,899826800,24400,24350,24400,24300,1367
|
|
20231123,143800,866602400,24400,24400,24400,24400,5
|
|
20231123,143700,866480400,24400,24450,24450,24400,32
|
|
20231123,143600,865699300,24500,24500,24500,24500,0
|
|
20231123,143500,865699300,24500,24450,24500,24400,206
|
|
20231123,143400,860672450,24450,24450,24450,24450,150
|
|
20231123,143300,857004950,24450,24450,24450,24450,0
|
|
20231123,143200,857004950,24450,24450,24450,24450,2
|
|
20231123,143100,856956050,24400,24500,24500,24400,5
|
|
20231123,143000,856833800,24450,24450,24450,24450,4
|
|
20231123,142900,856736000,24500,24450,24500,24350,27
|
|
20231123,142800,856077450,24450,24400,24450,24400,227
|
|
20231123,142700,850537200,24350,24400,24400,24350,102
|
|
20231123,142600,848053400,24400,24400,24400,24400,13
|
|
20231123,142500,847736200,24400,24450,24450,24300,1002
|
|
20231123,142400,823338050,24450,24450,24450,24450,107
|
|
20231123,142300,820721900,24450,24500,24500,24450,24
|
|
20231123,142200,820134100,24500,24500,24500,24500,3
|
|
20231123,142100,820060600,24500,24450,24500,24450,18
|
|
20231123,142000,819620200,24450,24450,24450,24450,145
|
|
20231123,141900,816074950,24450,24450,24450,24450,30
|
|
20231123,141800,815341450,24450,24500,24500,24450,10
|
|
20231123,141700,815096900,24500,24450,24500,24450,55
|
|
20231123,141600,813751900,24500,24500,24500,24500,6
|
|
20231123,141500,813604900,24500,24500,24500,24500,1
|
|
20231123,141400,813580400,24500,24500,24500,24500,2
|
|
20231123,141300,813531400,24500,24500,24500,24500,30
|
|
20231123,141200,812796400,24450,24450,24450,24450,0
|
|
20231123,141100,812796400,24450,24450,24450,24450,10
|
|
20231123,141000,812551900,24500,24500,24500,24500,100
|
|
20231123,140900,810101900,24500,24500,24500,24500,43
|
|
20231123,140800,809048400,24500,24500,24500,24450,78
|
|
20231123,140700,807137450,24450,24450,24450,24450,95
|
|
20231123,140600,804814700,24500,24500,24500,24500,1
|
|
20231123,140500,804790200,24500,24500,24500,24500,0
|
|
20231123,140400,804790200,24500,24500,24500,24500,10
|
|
20231123,140300,804545200,24500,24500,24500,24500,0
|
|
20231123,140200,804545200,24500,24500,24500,24500,0
|
|
20231123,140100,804545200,24500,24500,24500,24500,0
|
|
20231123,140000,804545200,24500,24500,24500,24500,0
|
|
20231123,135900,804545200,24500,24500,24500,24500,20
|
|
20231123,135800,804055200,24500,24550,24550,24500,107
|
|
20231123,135700,801433500,24550,24550,24550,24550,0
|
|
20231123,135600,801433500,24550,24500,24550,24500,51
|
|
20231123,135500,800183950,24550,24500,24550,24500,61
|
|
20231123,135400,798689400,24550,24550,24550,24550,0
|
|
20231123,135300,798689400,24550,24550,24550,24550,117
|
|
20231123,135200,795817050,24550,24550,24550,24550,5
|
|
20231123,135100,795694300,24550,24550,24550,24550,0
|
|
20231123,135000,795694300,24550,24550,24550,24550,0
|
|
20231123,134900,795694300,24550,24550,24550,24550,0
|
|
20231123,134800,795694300,24550,24550,24550,24550,0
|
|
20231123,134700,795694300,24550,24550,24550,24550,0
|
|
20231123,134600,795694300,24550,24550,24550,24550,0
|
|
20231123,134500,795694300,24550,24550,24550,24550,18
|
|
20231123,134400,795252400,24550,24550,24550,24550,12
|
|
20231123,134300,794957800,24550,24550,24550,24550,45
|
|
20231123,134200,793853050,24550,24550,24550,24550,27
|
|
20231123,134100,793190200,24550,24550,24550,24550,80
|
|
20231123,134000,791226200,24550,24550,24550,24550,1
|
|
20231123,133900,791201650,24550,24550,24550,24550,19
|
|
20231123,133800,790735200,24550,24550,24550,24550,0
|
|
20231123,133700,790735200,24550,24550,24550,24550,0
|
|
20231123,133600,790735200,24550,24550,24550,24550,0
|
|
20231123,133500,790735200,24550,24550,24550,24550,0
|
|
20231123,133400,790735200,24550,24500,24550,24500,150
|
|
20231123,133300,787054050,24500,24500,24500,24500,0
|
|
20231123,133200,787054050,24500,24500,24500,24500,1
|
|
20231123,133100,787029550,24600,24600,24600,24600,0
|
|
20231123,133000,787029550,24600,24600,24600,24600,0
|
|
20231123,132900,787029550,24600,24600,24600,24600,1
|
|
20231123,132800,787004950,24500,24500,24500,24500,0
|
|
20231123,132700,787004950,24500,24500,24500,24500,200
|
|
20231123,132600,782104950,24500,24500,24500,24500,0
|
|
20231123,132500,782104950,24500,24550,24550,24500,86
|
|
20231123,132400,779997900,24500,24500,24500,24500,0
|
|
20231123,132300,779997900,24500,24500,24500,24500,0
|
|
20231123,132200,779997900,24500,24500,24500,24500,25
|
|
20231123,132100,779385400,24500,24500,24500,24500,0
|
|
20231123,132000,779385400,24500,24500,24500,24500,0
|
|
20231123,131900,779385400,24500,24500,24500,24500,0
|
|
20231123,131800,779385400,24500,24500,24500,24500,0
|
|
20231123,131700,779385400,24500,24500,24500,24500,0
|
|
20231123,131600,779385400,24500,24500,24500,24500,0
|
|
20231123,131500,779385400,24500,24500,24500,24500,162
|
|
20231123,131400,775416400,24550,24550,24550,24550,2
|
|
20231123,131300,775367300,24500,24500,24500,24500,0
|
|
20231123,131200,775367300,24500,24500,24500,24500,49
|
|
20231123,131100,774166800,24550,24550,24550,24550,9
|
|
20231123,131000,773945850,24550,24550,24550,24550,2
|
|
20231123,130900,773896750,24550,24550,24550,24550,468
|
|
20231123,130800,762407350,24550,24550,24550,24550,29
|
|
20231123,130700,761695400,24600,24600,24600,24600,10
|
|
20231123,130600,761449400,24550,24550,24550,24550,0
|
|
20231123,130500,761449400,24550,24550,24550,24550,3
|
|
20231123,130400,761375750,24550,24550,24550,24550,0
|
|
20231123,130300,761375750,24550,24550,24550,24550,0
|
|
20231123,130200,761375750,24550,24550,24550,24550,0
|
|
20231123,130100,761375750,24550,24550,24550,24550,51
|
|
20231123,130000,760123700,24600,24600,24600,24600,64
|
|
20231123,125900,758549300,24600,24600,24600,24600,0
|
|
20231123,125800,758549300,24600,24600,24600,24600,0
|
|
20231123,125700,758549300,24600,24600,24600,24600,0
|
|
20231123,125600,758549300,24600,24600,24600,24600,8
|
|
20231123,125500,758352500,24550,24500,24550,24500,502
|
|
20231123,125400,746034600,24500,24500,24500,24500,1
|
|
20231123,125300,746010100,24450,24450,24450,24450,1
|
|
20231123,125200,745985650,24450,24450,24450,24450,0
|
|
20231123,125100,745985650,24450,24450,24450,24450,59
|
|
20231123,125000,744543100,24500,24500,24500,24500,0
|
|
20231123,124900,744543100,24500,24500,24500,24500,0
|
|
20231123,124800,744543100,24500,24500,24500,24500,0
|
|
20231123,124700,744543100,24500,24500,24500,24500,0
|
|
20231123,124600,744543100,24500,24450,24500,24450,51
|
|
20231123,124500,743294100,24450,24450,24450,24450,5
|
|
20231123,124400,743171850,24450,24500,24500,24450,3927
|
|
20231123,124300,646961700,24500,24500,24500,24500,0
|
|
20231123,124200,646961700,24500,24500,24500,24500,14
|
|
20231123,124100,646618700,24550,24550,24550,24550,0
|
|
20231123,124000,646618700,24550,24550,24550,24550,2
|
|
20231123,123900,646569600,24500,24500,24500,24500,0
|
|
20231123,123800,646569600,24500,24500,24500,24500,0
|
|
20231123,123700,646569600,24500,24500,24500,24500,50
|
|
20231123,123600,645344600,24550,24550,24550,24550,46
|
|
20231123,123500,644215300,24550,24550,24550,24550,0
|
|
20231123,123400,644215300,24550,24550,24550,24550,35
|
|
20231123,123300,643356050,24500,24500,24500,24500,2
|
|
20231123,123200,643307050,24550,24550,24550,24550,5
|
|
20231123,123100,643184300,24500,24500,24500,24500,0
|
|
20231123,123000,643184300,24500,24550,24550,24500,187
|
|
20231123,122900,638595950,24600,24550,24600,24550,51
|
|
20231123,122800,637343850,24600,24600,24600,24600,0
|
|
20231123,122700,637343850,24600,24600,24600,24600,0
|
|
20231123,122600,637343850,24600,24600,24600,24600,70
|
|
20231123,122500,635621850,24600,24550,24600,24550,21
|
|
20231123,122400,635105300,24550,24550,24550,24550,0
|
|
20231123,122300,635105300,24550,24550,24550,24550,0
|
|
20231123,122200,635105300,24550,24550,24550,24550,51
|
|
20231123,122100,633853250,24550,24550,24550,24550,0
|
|
20231123,122000,633853250,24550,24550,24550,24550,13
|
|
20231123,121900,633534100,24550,24550,24550,24550,0
|
|
20231123,121800,633534100,24550,24550,24550,24550,1
|
|
20231123,121700,633509550,24550,24550,24550,24550,0
|
|
20231123,121600,633509550,24550,24550,24550,24550,0
|
|
20231123,121500,633509550,24550,24550,24550,24550,317
|
|
20231123,121400,625727200,24550,24500,24550,24500,306
|
|
20231123,121300,618222700,24500,24500,24500,24500,184
|
|
20231123,121200,613714700,24650,24650,24650,24650,0
|
|
20231123,121100,613714700,24650,24650,24650,24650,0
|
|
20231123,121000,613714700,24650,24650,24650,24650,0
|
|
20231123,120900,613714700,24650,24600,24650,24600,190
|
|
20231123,120800,609038700,24500,24500,24500,24500,364
|
|
20231123,120700,600120700,24500,24500,24500,24500,0
|
|
20231123,120600,600120700,24500,24500,24500,24500,20
|
|
20231123,120500,599630700,24550,24550,24550,24550,80
|
|
20231123,120400,597666700,24550,24650,24650,24550,81
|
|
20231123,120300,595678050,24550,24550,24550,24550,2
|
|
20231123,120200,595628950,24550,24650,24650,24550,75
|
|
20231123,120100,593787600,24550,24550,24550,24550,99
|
|
20231123,120000,591357150,24650,24650,24650,24650,0
|
|
20231123,115900,591357150,24650,24650,24650,24650,0
|
|
20231123,115800,591357150,24650,24650,24650,24650,1
|
|
20231123,115700,591332500,24550,24550,24550,24550,106
|
|
20231123,115600,588730200,24500,24600,24600,24500,301
|
|
20231123,115500,581350000,24600,24600,24600,24600,0
|
|
20231123,115400,581350000,24600,24600,24600,24600,3
|
|
20231123,115300,581276200,24600,24600,24600,24600,0
|
|
20231123,115200,581276200,24600,24600,24600,24600,0
|
|
20231123,115100,581276200,24600,24600,24600,24600,0
|
|
20231123,115000,581276200,24600,24600,24600,24600,0
|
|
20231123,114900,581276200,24600,24600,24600,24600,0
|
|
20231123,114800,581276200,24600,24600,24600,24600,0
|
|
20231123,114700,581276200,24600,24550,24600,24550,6
|
|
20231123,114600,581128850,24600,24600,24600,24600,0
|
|
20231123,114500,581128850,24600,24600,24600,24600,1
|
|
20231123,114400,581104250,24500,24500,24500,24500,82
|
|
20231123,114300,579095250,24600,24600,24600,24600,0
|
|
20231123,114200,579095250,24600,24600,24600,24600,3
|
|
20231123,114100,579021450,24600,24600,24600,24600,0
|
|
20231123,114000,579021450,24600,24600,24600,24600,0
|
|
20231123,113900,579021450,24600,24500,24600,24500,21
|
|
20231123,113800,578506650,24500,24500,24500,24500,86
|
|
20231123,113700,576399650,24550,24550,24550,24550,0
|
|
20231123,113600,576399650,24550,24550,24550,24550,0
|
|
20231123,113500,576399650,24550,24550,24550,24550,0
|
|
20231123,113400,576399650,24550,24550,24550,24550,0
|
|
20231123,113300,576399650,24550,24550,24550,24550,0
|
|
20231123,113200,576399650,24550,24550,24550,24550,5
|
|
20231123,113100,576276900,24550,24550,24550,24550,0
|
|
20231123,113000,576276900,24550,24550,24550,24550,0
|
|
20231123,112900,576276900,24550,24550,24550,24550,3
|
|
20231123,112800,576203250,24550,24500,24600,24400,46
|
|
20231123,112700,575078850,24550,24550,24550,24550,0
|
|
20231123,112600,575078850,24550,24550,24550,24550,31
|
|
20231123,112500,574317800,24550,24550,24550,24550,0
|
|
20231123,112400,574317800,24550,24550,24550,24550,0
|
|
20231123,112300,574317800,24550,24550,24550,24550,45
|
|
20231123,112200,573213050,24550,24550,24550,24550,6
|
|
20231123,112100,573065750,24550,24550,24550,24550,1
|
|
20231123,112000,573041200,24500,24500,24550,24400,76
|
|
20231123,111900,571180450,24550,24500,24550,24500,14
|
|
20231123,111800,570837250,24550,24550,24550,24550,7
|
|
20231123,111700,570665400,24550,24500,24550,24350,204
|
|
20231123,111600,565689050,24550,24500,24550,24500,5
|
|
20231123,111500,565566400,24550,24550,24550,24550,26
|
|
20231123,111400,564928100,24550,24450,24550,24450,113
|
|
20231123,111300,562157250,24450,24400,24450,24300,967
|
|
20231123,111200,538620350,24400,24400,24400,24400,0
|
|
20231123,111100,538620350,24400,24450,24450,24400,22
|
|
20231123,111000,538082500,24450,24450,24450,24450,20
|
|
20231123,110900,537593500,24450,24450,24450,24450,6
|
|
20231123,110800,537446800,24500,24450,24500,24450,18
|
|
20231123,110700,537006200,24450,24450,24450,24450,23
|
|
20231123,110600,536443850,24500,24500,24500,24500,23
|
|
20231123,110500,535880350,24500,24550,24550,24500,17
|
|
20231123,110400,535463150,24550,24550,24550,24550,3
|
|
20231123,110300,535389500,24550,24550,24550,24550,20
|
|
20231123,110200,534898500,24500,24500,24500,24500,10
|
|
20231123,110100,534653500,24500,24500,24500,24500,0
|
|
20231123,110000,534653500,24500,24500,24500,24500,0
|
|
20231123,105900,534653500,24500,24500,24500,24500,80
|
|
20231123,105800,532693500,24600,24600,24600,24600,0
|
|
20231123,105700,532693500,24600,24600,24600,24600,273
|
|
20231123,105600,525977700,24550,24550,24550,24550,15
|
|
20231123,105500,525609450,24550,24550,24550,24550,0
|
|
20231123,105400,525609450,24550,24550,24550,24550,5
|
|
20231123,105300,525486700,24550,24550,24550,24550,10
|
|
20231123,105200,525241200,24600,24600,24600,24600,3
|
|
20231123,105100,525167400,24600,24600,24600,24600,0
|
|
20231123,105000,525167400,24600,24600,24600,24600,0
|
|
20231123,104900,525167400,24600,24600,24600,24600,0
|
|
20231123,104800,525167400,24600,24600,24600,24600,1
|
|
20231123,104700,525142800,24600,24600,24600,24600,95
|
|
20231123,104600,522805800,24550,24550,24550,24550,155
|
|
20231123,104500,519000550,24550,24450,24550,24400,1395
|
|
20231123,104400,484858000,24500,24500,24500,24450,26
|
|
20231123,104300,484221050,24450,24450,24450,24450,20
|
|
20231123,104200,483732050,24500,24550,24550,24500,118
|
|
20231123,104100,480841000,24600,24600,24600,24600,0
|
|
20231123,104000,480841000,24600,24600,24600,24600,14
|
|
20231123,103900,480496600,24600,24600,24600,24600,0
|
|
20231123,103800,480496600,24600,24600,24600,24600,0
|
|
20231123,103700,480496600,24600,24600,24600,24600,0
|
|
20231123,103600,480496600,24600,24600,24600,24600,1
|
|
20231123,103500,480472000,24600,24600,24600,24600,1
|
|
20231123,103400,480447400,24600,24600,24600,24600,1
|
|
20231123,103300,480422800,24500,24500,24500,24500,55
|
|
20231123,103200,479075300,24500,24500,24500,24500,0
|
|
20231123,103100,479075300,24500,24500,24500,24500,10
|
|
20231123,103000,478830300,24500,24500,24500,24500,5
|
|
20231123,102900,478707800,24500,24650,24650,24450,915
|
|
20231123,102800,456270750,24700,24700,24700,24700,10
|
|
20231123,102700,456023750,24700,24700,24700,24700,0
|
|
20231123,102600,456023750,24700,24700,24700,24700,0
|
|
20231123,102500,456023750,24700,24700,24700,24700,5
|
|
20231123,102400,455900250,24700,24700,24700,24700,120
|
|
20231123,102300,452936250,24700,24700,24700,24700,10
|
|
20231123,102200,452689250,24700,24700,24700,24700,0
|
|
20231123,102100,452689250,24700,24700,24700,24700,0
|
|
20231123,102000,452689250,24700,24700,24700,24700,90
|
|
20231123,101900,450466250,24650,24650,24650,24650,14
|
|
20231123,101800,450121150,24650,24650,24650,24650,760
|
|
20231123,101700,431387150,24650,24650,24650,24650,241
|
|
20231123,101600,425446500,24700,24750,24750,24700,23
|
|
20231123,101500,424878250,24700,24700,24700,24700,11
|
|
20231123,101400,424606550,24750,24650,24750,24650,1115
|
|
20231123,101300,397105750,24550,24650,24650,24550,117
|
|
20231123,101200,394226500,24650,24650,24650,24650,10
|
|
20231123,101100,393980000,24650,24700,24750,24650,13
|
|
20231123,101000,393659000,24650,24750,24750,24650,96
|
|
20231123,100900,391286650,24750,24800,24800,24700,84
|
|
20231123,100800,389210250,24800,24800,24800,24800,16
|
|
20231123,100700,388813450,24700,24800,24800,24700,55
|
|
20231123,100600,387453250,24800,24750,24800,24750,322
|
|
20231123,100500,379483400,24750,24750,24750,24750,27
|
|
20231123,100400,378815150,24750,24650,24750,24650,315
|
|
20231123,100300,371034550,24650,24700,24700,24650,113
|
|
20231123,100200,368244450,24700,24700,24700,24700,48
|
|
20231123,100100,367058850,24700,24700,24700,24650,57
|
|
20231123,100000,365652250,24700,24750,24750,24700,318
|
|
20231123,095900,357784550,24750,24750,24750,24750,0
|
|
20231123,095800,357784550,24750,24750,24750,24750,65
|
|
20231123,095700,356175800,24750,24800,24850,24750,599
|
|
20231123,095600,341323050,24850,24850,24850,24800,420
|
|
20231123,095500,330886300,24850,24850,24850,24850,31
|
|
20231123,095400,330115950,24800,24850,24850,24800,47
|
|
20231123,095300,328949550,24850,24850,24850,24850,292
|
|
20231123,095200,321693350,24850,24850,24850,24800,112
|
|
20231123,095100,318910850,24850,24800,24850,24800,20
|
|
20231123,095000,318413900,24800,24800,24850,24800,155
|
|
20231123,094900,314568900,24800,24800,24850,24800,173
|
|
20231123,094800,310278150,24850,24750,24850,24750,652
|
|
20231123,094700,294123000,24750,24750,24750,24600,530
|
|
20231123,094600,281068700,24750,24750,24750,24700,268
|
|
20231123,094500,274436000,24750,24700,24750,24700,275
|
|
20231123,094400,267643150,24650,24700,24700,24650,85
|
|
20231123,094300,265547650,24700,24700,24700,24700,12
|
|
20231123,094200,265251250,24700,24650,24700,24650,165
|
|
20231123,094100,261183350,24700,24700,24700,24650,29
|
|
20231123,094000,260467100,24700,24700,24700,24700,42
|
|
20231123,093900,259429700,24700,24600,24700,24600,237
|
|
20231123,093800,253599350,24600,24500,24600,24500,107
|
|
20231123,093700,250977750,24500,24450,24500,24450,53
|
|
20231123,093600,249681800,24450,24450,24450,24400,42
|
|
20231123,093500,248655000,24450,24500,24500,24450,17
|
|
20231123,093400,248239300,24500,24500,24500,24450,125
|
|
20231123,093300,245180400,24500,24500,24500,24500,15
|
|
20231123,093200,244812900,24450,24500,24500,24450,50
|
|
20231123,093100,243590300,24450,24500,24500,24450,38
|
|
20231123,093000,242660850,24500,24500,24500,24500,0
|
|
20231123,092900,242660850,24500,24500,24500,24500,5
|
|
20231123,092800,242538350,24500,24500,24500,24500,508
|
|
20231123,092700,230092350,24500,24550,24550,24500,344
|
|
20231123,092600,221650750,24550,24550,24550,24550,39
|
|
20231123,092500,220693300,24550,24600,24600,24550,119
|
|
20231123,092400,217767900,24550,24550,24550,24550,22
|
|
20231123,092300,217227800,24550,24550,24550,24550,7
|
|
20231123,092200,217055950,24550,24600,24600,24550,121
|
|
20231123,092100,214081700,24600,24650,24650,24600,78
|
|
20231123,092000,212161400,24700,24650,24700,24600,493
|
|
20231123,091900,200017500,24700,24700,24700,24700,82
|
|
20231123,091800,197992100,24700,24750,24750,24700,159
|
|
20231123,091700,194064400,24700,24650,24700,24650,293
|
|
20231123,091600,186839600,24650,24650,24650,24650,98
|
|
20231123,091500,184423900,24650,24650,24650,24650,39
|
|
20231123,091400,183462550,24650,24600,24650,24600,65
|
|
20231123,091300,181862500,24600,24600,24600,24600,102
|
|
20231123,091200,179353300,24550,24600,24600,24550,11
|
|
20231123,091100,179083000,24550,24600,24600,24550,80
|
|
20231123,091000,177115350,24600,24650,24650,24600,205
|
|
20231123,090900,172063750,24700,24650,24750,24650,555
|
|
20231123,090800,158331750,24700,24650,24700,24650,144
|
|
20231123,090700,154776650,24700,24550,24700,24550,346
|
|
20231123,090600,146265900,24500,24500,24550,24500,367
|
|
20231123,090500,137262900,24500,24550,24550,24500,564
|
|
20231123,090400,123444100,24550,24500,24600,24350,3158
|
|
20231123,090300,46065600,24500,24450,24500,24450,517
|
|
20231123,090200,33416450,24450,24400,24450,24350,130
|
|
20231123,090100,30244400,24450,24300,24500,24250,518
|
|
20231123,090000,17639750,24300,24450,24450,24200,724
|