675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,201200,333145550,3240,3240,3240,3240,2130
|
|
20231128,201100,333145550,3240,3240,3240,3240,0
|
|
20231128,201000,333145550,3240,3240,3240,3240,0
|
|
20231128,200900,333145550,3240,3240,3240,3240,0
|
|
20231128,200800,333145550,3240,3240,3240,3240,0
|
|
20231128,200700,333145550,3240,3240,3240,3240,0
|
|
20231128,200600,333145550,3240,3240,3240,3240,0
|
|
20231128,200500,333145550,3240,3240,3240,3240,0
|
|
20231128,200400,333145550,3240,3240,3240,3240,0
|
|
20231128,200300,333145550,3240,3240,3240,3240,0
|
|
20231128,200200,333145550,3240,3240,3240,3240,0
|
|
20231128,200100,333145550,3240,3240,3240,3240,0
|
|
20231128,200000,333145550,3240,3240,3240,3240,0
|
|
20231128,195900,333145550,3240,3240,3240,3240,0
|
|
20231128,195800,333145550,3240,3240,3240,3240,0
|
|
20231128,195700,333145550,3240,3240,3240,3240,0
|
|
20231128,195600,333145550,3240,3240,3240,3240,0
|
|
20231128,195500,333145550,3240,3240,3240,3240,0
|
|
20231128,195400,333145550,3240,3240,3240,3240,0
|
|
20231128,195300,333145550,3240,3240,3240,3240,0
|
|
20231128,195200,333145550,3240,3240,3240,3240,0
|
|
20231128,195100,333145550,3240,3240,3240,3240,0
|
|
20231128,195000,333145550,3240,3240,3240,3240,0
|
|
20231128,194900,333145550,3240,3240,3240,3240,0
|
|
20231128,194800,333145550,3240,3240,3240,3240,0
|
|
20231128,194700,333145550,3240,3240,3240,3240,0
|
|
20231128,194600,333145550,3240,3240,3240,3240,0
|
|
20231128,194500,333145550,3240,3240,3240,3240,0
|
|
20231128,194400,333145550,3240,3240,3240,3240,0
|
|
20231128,194300,333145550,3240,3240,3240,3240,0
|
|
20231128,194200,333145550,3240,3240,3240,3240,2130
|
|
20231128,194100,333145550,3240,3240,3240,3240,0
|
|
20231128,194000,333145550,3240,3240,3240,3240,0
|
|
20231128,193900,333145550,3240,3240,3240,3240,0
|
|
20231128,193800,333145550,3240,3240,3240,3240,0
|
|
20231128,193700,333145550,3240,3240,3240,3240,0
|
|
20231128,193600,333145550,3240,3240,3240,3240,0
|
|
20231128,193500,333145550,3240,3240,3240,3240,0
|
|
20231128,193400,333145550,3240,3240,3240,3240,0
|
|
20231128,193300,333145550,3240,3240,3240,3240,0
|
|
20231128,193200,333145550,3240,3240,3240,3240,0
|
|
20231128,193100,333145550,3240,3240,3240,3240,0
|
|
20231128,193000,333145550,3240,3240,3240,3240,0
|
|
20231128,192900,333145550,3240,3240,3240,3240,0
|
|
20231128,192800,333145550,3240,3240,3240,3240,0
|
|
20231128,192700,333145550,3240,3240,3240,3240,0
|
|
20231128,192600,333145550,3240,3240,3240,3240,0
|
|
20231128,192500,333145550,3240,3240,3240,3240,0
|
|
20231128,192400,333145550,3240,3240,3240,3240,0
|
|
20231128,192300,333145550,3240,3240,3240,3240,0
|
|
20231128,192200,333145550,3240,3240,3240,3240,0
|
|
20231128,192100,333145550,3240,3240,3240,3240,0
|
|
20231128,192000,333145550,3240,3240,3240,3240,0
|
|
20231128,191900,333145550,3240,3240,3240,3240,0
|
|
20231128,191800,333145550,3240,3240,3240,3240,0
|
|
20231128,191700,333145550,3240,3240,3240,3240,0
|
|
20231128,191600,333145550,3240,3240,3240,3240,0
|
|
20231128,191500,333145550,3240,3240,3240,3240,0
|
|
20231128,191400,333145550,3240,3240,3240,3240,0
|
|
20231128,191300,333145550,3240,3240,3240,3240,0
|
|
20231128,191200,333145550,3240,3240,3240,3240,2130
|
|
20231128,191100,333145550,3240,3240,3240,3240,0
|
|
20231128,191000,333145550,3240,3240,3240,3240,0
|
|
20231128,190900,333145550,3240,3240,3240,3240,0
|
|
20231128,190800,333145550,3240,3240,3240,3240,0
|
|
20231128,190700,333145550,3240,3240,3240,3240,0
|
|
20231128,190600,333145550,3240,3240,3240,3240,0
|
|
20231128,190500,333145550,3240,3240,3240,3240,0
|
|
20231128,190400,333145550,3240,3240,3240,3240,0
|
|
20231128,190300,333145550,3240,3240,3240,3240,0
|
|
20231128,190200,333145550,3240,3240,3240,3240,0
|
|
20231128,190100,333145550,3240,3240,3240,3240,0
|
|
20231128,190000,333145550,3240,3240,3240,3240,0
|
|
20231128,185900,333145550,3240,3240,3240,3240,0
|
|
20231128,185800,333145550,3240,3240,3240,3240,0
|
|
20231128,185700,333145550,3240,3240,3240,3240,0
|
|
20231128,185600,333145550,3240,3240,3240,3240,0
|
|
20231128,185500,333145550,3240,3240,3240,3240,0
|
|
20231128,185400,333145550,3240,3240,3240,3240,0
|
|
20231128,185300,333145550,3240,3240,3240,3240,0
|
|
20231128,185200,333145550,3240,3240,3240,3240,0
|
|
20231128,185100,333145550,3240,3240,3240,3240,0
|
|
20231128,185000,333145550,3240,3240,3240,3240,0
|
|
20231128,184900,333145550,3240,3240,3240,3240,0
|
|
20231128,184800,333145550,3240,3240,3240,3240,0
|
|
20231128,184700,333145550,3240,3240,3240,3240,0
|
|
20231128,184600,333145550,3240,3240,3240,3240,0
|
|
20231128,184500,333145550,3240,3240,3240,3240,0
|
|
20231128,184400,333145550,3240,3240,3240,3240,0
|
|
20231128,184300,333145550,3240,3240,3240,3240,0
|
|
20231128,184200,333145550,3240,3240,3240,3240,2130
|
|
20231128,184100,333145550,3240,3240,3240,3240,0
|
|
20231128,184000,333145550,3240,3240,3240,3240,0
|
|
20231128,183900,333145550,3240,3240,3240,3240,0
|
|
20231128,183800,333145550,3240,3240,3240,3240,0
|
|
20231128,183700,333145550,3240,3240,3240,3240,0
|
|
20231128,183600,333145550,3240,3240,3240,3240,0
|
|
20231128,183500,333145550,3240,3240,3240,3240,0
|
|
20231128,183400,333145550,3240,3240,3240,3240,0
|
|
20231128,183300,333145550,3240,3240,3240,3240,0
|
|
20231128,183200,333145550,3240,3240,3240,3240,0
|
|
20231128,183100,333145550,3240,3240,3240,3240,0
|
|
20231128,183000,333145550,3240,3240,3240,3240,0
|
|
20231128,182900,333145550,3240,3240,3240,3240,0
|
|
20231128,182800,333145550,3240,3240,3240,3240,0
|
|
20231128,182700,333145550,3240,3240,3240,3240,0
|
|
20231128,182600,333145550,3240,3240,3240,3240,0
|
|
20231128,182500,333145550,3240,3240,3240,3240,0
|
|
20231128,182400,333145550,3240,3240,3240,3240,0
|
|
20231128,182300,333145550,3240,3240,3240,3240,0
|
|
20231128,182200,333145550,3240,3240,3240,3240,0
|
|
20231128,182100,333145550,3240,3240,3240,3240,0
|
|
20231128,182000,333145550,3240,3240,3240,3240,0
|
|
20231128,181900,333145550,3240,3240,3240,3240,0
|
|
20231128,181800,333145550,3240,3240,3240,3240,0
|
|
20231128,181700,333145550,3240,3240,3240,3240,0
|
|
20231128,181600,333145550,3240,3240,3240,3240,0
|
|
20231128,181500,333145550,3240,3240,3240,3240,0
|
|
20231128,181400,333145550,3240,3240,3240,3240,0
|
|
20231128,181300,333145550,3240,3240,3240,3240,0
|
|
20231128,181200,333145550,3240,3240,3240,3240,2130
|
|
20231128,181100,333145550,3240,3240,3240,3240,0
|
|
20231128,181000,333145550,3240,3240,3240,3240,0
|
|
20231128,180900,333145550,3240,3240,3240,3240,0
|
|
20231128,180800,333145550,3240,3240,3240,3240,0
|
|
20231128,180700,333145550,3240,3240,3240,3240,0
|
|
20231128,180600,333145550,3240,3240,3240,3240,0
|
|
20231128,180500,333145550,3240,3240,3240,3240,0
|
|
20231128,180400,333145550,3240,3240,3240,3240,0
|
|
20231128,180300,333145550,3240,3240,3240,3240,0
|
|
20231128,180200,333145550,3240,3240,3240,3240,0
|
|
20231128,180100,333145550,3240,3240,3240,3240,0
|
|
20231128,180000,333145550,3240,3240,3240,3240,0
|
|
20231128,175900,333145550,3240,3240,3240,3240,0
|
|
20231128,175800,333145550,3240,3240,3240,3240,0
|
|
20231128,175700,333145550,3240,3240,3240,3240,0
|
|
20231128,175600,333145550,3240,3240,3240,3240,0
|
|
20231128,175500,333145550,3240,3240,3240,3240,0
|
|
20231128,175400,333145550,3240,3240,3240,3240,0
|
|
20231128,175300,333145550,3240,3240,3240,3240,0
|
|
20231128,175200,333145550,3240,3240,3240,3240,0
|
|
20231128,175100,333145550,3240,3240,3240,3240,0
|
|
20231128,175000,333145550,3240,3240,3240,3240,0
|
|
20231128,174900,333145550,3240,3240,3240,3240,0
|
|
20231128,174800,333145550,3240,3240,3240,3240,0
|
|
20231128,174700,333145550,3240,3240,3240,3240,0
|
|
20231128,174600,333145550,3240,3240,3240,3240,0
|
|
20231128,174500,333145550,3240,3240,3240,3240,0
|
|
20231128,174400,333145550,3240,3240,3240,3240,0
|
|
20231128,174300,333145550,3240,3240,3240,3240,0
|
|
20231128,174200,333145550,3240,3240,3240,3240,2130
|
|
20231128,174100,333145550,3240,3240,3240,3240,0
|
|
20231128,174000,333145550,3240,3240,3240,3240,0
|
|
20231128,173900,333145550,3240,3240,3240,3240,0
|
|
20231128,173800,333145550,3240,3240,3240,3240,0
|
|
20231128,173700,333145550,3240,3240,3240,3240,0
|
|
20231128,173600,333145550,3240,3240,3240,3240,0
|
|
20231128,173500,333145550,3240,3240,3240,3240,0
|
|
20231128,173400,333145550,3240,3240,3240,3240,0
|
|
20231128,173300,333145550,3240,3240,3240,3240,0
|
|
20231128,173200,333145550,3240,3240,3240,3240,0
|
|
20231128,173100,333145550,3240,3240,3240,3240,0
|
|
20231128,173000,333145550,3240,3240,3240,3240,0
|
|
20231128,172900,333145550,3240,3240,3240,3240,0
|
|
20231128,172800,333145550,3240,3240,3240,3240,0
|
|
20231128,172700,333145550,3240,3240,3240,3240,0
|
|
20231128,172600,333145550,3240,3240,3240,3240,0
|
|
20231128,172500,333145550,3240,3240,3240,3240,0
|
|
20231128,172400,333145550,3240,3240,3240,3240,0
|
|
20231128,172300,333145550,3240,3240,3240,3240,0
|
|
20231128,172200,333145550,3240,3240,3240,3240,0
|
|
20231128,172100,333145550,3240,3240,3240,3240,0
|
|
20231128,172000,333145550,3240,3240,3240,3240,0
|
|
20231128,171900,333145550,3240,3240,3240,3240,0
|
|
20231128,171800,333145550,3240,3240,3240,3240,0
|
|
20231128,171700,333145550,3240,3240,3240,3240,0
|
|
20231128,171600,333145550,3240,3240,3240,3240,0
|
|
20231128,171500,333145550,3240,3240,3240,3240,0
|
|
20231128,171400,333145550,3240,3240,3240,3240,0
|
|
20231128,171300,333145550,3240,3240,3240,3240,0
|
|
20231128,171200,333145550,3240,3240,3240,3240,2130
|
|
20231128,171100,333145550,3240,3240,3240,3240,0
|
|
20231128,171000,333145550,3240,3240,3240,3240,0
|
|
20231128,170900,333145550,3240,3240,3240,3240,0
|
|
20231128,170800,333145550,3240,3240,3240,3240,0
|
|
20231128,170700,333145550,3240,3240,3240,3240,0
|
|
20231128,170600,333145550,3240,3240,3240,3240,0
|
|
20231128,170500,333145550,3240,3240,3240,3240,0
|
|
20231128,170400,333145550,3240,3240,3240,3240,0
|
|
20231128,170300,333145550,3240,3240,3240,3240,0
|
|
20231128,170200,333145550,3240,3240,3240,3240,0
|
|
20231128,170100,333145550,3240,3240,3240,3240,0
|
|
20231128,170000,333145550,3240,3240,3240,3240,0
|
|
20231128,165900,333145550,3240,3240,3240,3240,0
|
|
20231128,165800,333145550,3240,3240,3240,3240,0
|
|
20231128,165700,333145550,3240,3240,3240,3240,0
|
|
20231128,165600,333145550,3240,3240,3240,3240,0
|
|
20231128,165500,333145550,3240,3240,3240,3240,0
|
|
20231128,165400,333145550,3240,3240,3240,3240,0
|
|
20231128,165300,333145550,3240,3240,3240,3240,0
|
|
20231128,165200,333145550,3240,3240,3240,3240,0
|
|
20231128,165100,333145550,3240,3240,3240,3240,0
|
|
20231128,165000,333145550,3240,3240,3240,3240,0
|
|
20231128,164900,333145550,3240,3240,3240,3240,0
|
|
20231128,164800,333145550,3240,3240,3240,3240,0
|
|
20231128,164700,333145550,3240,3240,3240,3240,0
|
|
20231128,164600,333145550,3240,3240,3240,3240,0
|
|
20231128,164500,333145550,3240,3240,3240,3240,0
|
|
20231128,164400,333145550,3240,3240,3240,3240,0
|
|
20231128,164300,333145550,3240,3240,3240,3240,0
|
|
20231128,164200,333145550,3240,3240,3240,3240,2130
|
|
20231128,164100,333145550,3240,3240,3240,3240,0
|
|
20231128,164000,333145550,3240,3240,3240,3240,0
|
|
20231128,163900,333145550,3240,3240,3240,3240,0
|
|
20231128,163800,333145550,3240,3240,3240,3240,0
|
|
20231128,163700,333145550,3240,3240,3240,3240,0
|
|
20231128,163600,333145550,3240,3240,3240,3240,0
|
|
20231128,163500,333145550,3240,3240,3240,3240,0
|
|
20231128,163400,333145550,3240,3240,3240,3240,0
|
|
20231128,163300,333145550,3240,3240,3240,3240,0
|
|
20231128,163200,333145550,3240,3240,3240,3240,0
|
|
20231128,163100,333145550,3240,3240,3240,3240,0
|
|
20231128,163000,333145550,3240,3240,3240,3240,0
|
|
20231128,162900,333145550,3240,3240,3240,3240,0
|
|
20231128,162800,333145550,3240,3240,3240,3240,0
|
|
20231128,162700,333145550,3240,3240,3240,3240,0
|
|
20231128,162600,333145550,3240,3240,3240,3240,0
|
|
20231128,162500,333145550,3240,3240,3240,3240,0
|
|
20231128,162400,333145550,3240,3240,3240,3240,0
|
|
20231128,162300,333145550,3240,3240,3240,3240,0
|
|
20231128,162200,333145550,3240,3240,3240,3240,0
|
|
20231128,162100,333145550,3240,3240,3240,3240,0
|
|
20231128,162000,333145550,3240,3240,3240,3240,0
|
|
20231128,161900,333145550,3240,3240,3240,3240,0
|
|
20231128,161800,333145550,3240,3240,3240,3240,0
|
|
20231128,161700,333145550,3240,3240,3240,3240,0
|
|
20231128,161600,333145550,3240,3240,3240,3240,0
|
|
20231128,161500,333145550,3240,3240,3240,3240,0
|
|
20231128,161400,333145550,3240,3240,3240,3240,0
|
|
20231128,161300,333145550,3240,3240,3240,3240,0
|
|
20231128,161200,333145550,3240,3240,3240,3240,2130
|
|
20231128,161100,333145550,3240,3240,3240,3240,0
|
|
20231128,161000,333145550,3240,3240,3240,3240,0
|
|
20231128,160900,333145550,3240,3240,3240,3240,0
|
|
20231128,160800,333145550,3240,3240,3240,3240,0
|
|
20231128,160700,333145550,3240,3240,3240,3240,0
|
|
20231128,160600,333145550,3240,3240,3240,3240,0
|
|
20231128,160500,333145550,3240,3240,3240,3240,0
|
|
20231128,160400,333145550,3240,3240,3240,3240,0
|
|
20231128,160300,333145550,3240,3240,3240,3240,0
|
|
20231128,160200,333145550,3240,3240,3240,3240,0
|
|
20231128,160100,333145550,3240,3240,3240,3240,0
|
|
20231128,160000,333145550,3240,3240,3240,3240,0
|
|
20231128,155900,333145550,3240,3240,3240,3240,0
|
|
20231128,155800,333145550,3240,3240,3240,3240,0
|
|
20231128,155700,333145550,3240,3240,3240,3240,0
|
|
20231128,155600,333145550,3240,3240,3240,3240,0
|
|
20231128,155500,333145550,3240,3240,3240,3240,0
|
|
20231128,155400,333145550,3240,3240,3240,3240,0
|
|
20231128,155300,333145550,3240,3240,3240,3240,0
|
|
20231128,155200,333145550,3240,3240,3240,3240,0
|
|
20231128,155100,333145550,3240,3240,3240,3240,0
|
|
20231128,155000,333145550,3240,3240,3240,3240,0
|
|
20231128,154900,333145550,3240,3240,3240,3240,0
|
|
20231128,154800,333145550,3240,3240,3240,3240,0
|
|
20231128,154700,333145550,3240,3240,3240,3240,0
|
|
20231128,154600,333145550,3240,3240,3240,3240,0
|
|
20231128,154500,333145550,3240,3240,3240,3240,0
|
|
20231128,154400,333145550,3240,3240,3240,3240,0
|
|
20231128,154300,333145550,3240,3240,3240,3240,0
|
|
20231128,154200,333145550,3240,3240,3240,3240,2130
|
|
20231128,154100,333145550,3240,3240,3240,3240,0
|
|
20231128,154000,333145550,3240,3240,3240,3240,0
|
|
20231128,153900,333145550,3240,3240,3240,3240,0
|
|
20231128,153800,333145550,3240,3240,3240,3240,0
|
|
20231128,153700,333145550,3240,3240,3240,3240,0
|
|
20231128,153600,333145550,3240,3240,3240,3240,0
|
|
20231128,153500,333145550,3240,3240,3240,3240,0
|
|
20231128,153400,333145550,3240,3240,3240,3240,0
|
|
20231128,153300,333145550,3240,3240,3240,3240,0
|
|
20231128,153200,333145550,3240,3240,3240,3240,0
|
|
20231128,153100,333145550,3240,3240,3240,3240,0
|
|
20231128,153000,333145550,3240,3240,3240,3240,2130
|
|
20231128,152900,326244350,3240,3240,3240,3240,0
|
|
20231128,152800,326244350,3240,3240,3240,3240,0
|
|
20231128,152700,326244350,3240,3240,3240,3240,0
|
|
20231128,152600,326244350,3240,3240,3240,3240,0
|
|
20231128,152500,326244350,3240,3240,3240,3240,0
|
|
20231128,152400,326244350,3240,3240,3240,3240,0
|
|
20231128,152300,326244350,3240,3240,3240,3240,0
|
|
20231128,152200,326244350,3240,3240,3240,3240,0
|
|
20231128,152100,326244350,3240,3240,3240,3240,0
|
|
20231128,152000,326244350,3240,3240,3240,3240,0
|
|
20231128,151900,326244350,3240,3225,3240,3225,1113
|
|
20231128,151800,322643885,3225,3225,3225,3225,0
|
|
20231128,151700,322643885,3225,3225,3230,3225,2060
|
|
20231128,151600,315995110,3230,3230,3230,3230,4
|
|
20231128,151500,315982190,3230,3220,3230,3220,120
|
|
20231128,151400,315594790,3220,3220,3220,3220,1231
|
|
20231128,151300,311630970,3220,3220,3220,3220,0
|
|
20231128,151200,311630970,3220,3225,3225,3220,140
|
|
20231128,151100,311180065,3230,3230,3230,3230,0
|
|
20231128,151000,311180065,3230,3230,3230,3230,2285
|
|
20231128,150900,303799515,3230,3230,3230,3230,42
|
|
20231128,150800,303663855,3230,3230,3230,3230,1
|
|
20231128,150700,303660625,3230,3230,3230,3230,10
|
|
20231128,150600,303628325,3235,3235,3235,3235,0
|
|
20231128,150500,303628325,3235,3235,3235,3235,20
|
|
20231128,150400,303563625,3235,3235,3235,3235,0
|
|
20231128,150300,303563625,3235,3235,3235,3235,0
|
|
20231128,150200,303563625,3235,3235,3235,3235,0
|
|
20231128,150100,303563625,3235,3235,3235,3235,301
|
|
20231128,150000,302589890,3235,3235,3235,3235,0
|
|
20231128,145900,302589890,3235,3235,3235,3235,1510
|
|
20231128,145800,297705040,3235,3235,3235,3235,100
|
|
20231128,145700,297381540,3230,3230,3230,3230,100
|
|
20231128,145600,297058540,3220,3220,3220,3220,1
|
|
20231128,145500,297055320,3235,3230,3235,3230,1000
|
|
20231128,145400,293821465,3220,3220,3220,3220,1
|
|
20231128,145300,293818245,3230,3230,3230,3230,0
|
|
20231128,145200,293818245,3230,3230,3230,3230,0
|
|
20231128,145100,293818245,3230,3230,3230,3230,0
|
|
20231128,145000,293818245,3230,3230,3230,3230,239
|
|
20231128,144900,293046275,3230,3230,3230,3230,10
|
|
20231128,144800,293013975,3230,3230,3230,3230,2
|
|
20231128,144700,293007515,3220,3220,3220,3220,500
|
|
20231128,144600,291397515,3230,3230,3230,3230,0
|
|
20231128,144500,291397515,3230,3230,3230,3230,184
|
|
20231128,144400,290803195,3220,3220,3220,3220,27
|
|
20231128,144300,290716255,3225,3225,3225,3225,30
|
|
20231128,144200,290619505,3230,3230,3230,3230,0
|
|
20231128,144100,290619505,3230,3230,3230,3230,2
|
|
20231128,144000,290613045,3220,3220,3220,3220,0
|
|
20231128,143900,290613045,3220,3220,3220,3220,0
|
|
20231128,143800,290613045,3220,3220,3220,3220,0
|
|
20231128,143700,290613045,3220,3220,3220,3220,16
|
|
20231128,143600,290561525,3220,3220,3220,3220,107
|
|
20231128,143500,290216985,3220,3220,3220,3220,50
|
|
20231128,143400,290055985,3220,3220,3220,3220,50
|
|
20231128,143300,289894985,3220,3220,3220,3220,3100
|
|
20231128,143200,279912985,3225,3225,3225,3225,186
|
|
20231128,143100,279313135,3230,3230,3230,3230,0
|
|
20231128,143000,279313135,3230,3230,3230,3230,181
|
|
20231128,142900,278728505,3225,3225,3225,3225,0
|
|
20231128,142800,278728505,3225,3225,3225,3225,10
|
|
20231128,142700,278696255,3225,3225,3225,3225,10
|
|
20231128,142600,278664005,3230,3230,3230,3230,0
|
|
20231128,142500,278664005,3230,3230,3230,3230,0
|
|
20231128,142400,278664005,3230,3230,3230,3230,0
|
|
20231128,142300,278664005,3230,3230,3230,3230,0
|
|
20231128,142200,278664005,3230,3230,3230,3230,0
|
|
20231128,142100,278664005,3230,3230,3230,3230,10
|
|
20231128,142000,278631705,3230,3230,3230,3230,0
|
|
20231128,141900,278631705,3230,3230,3230,3230,0
|
|
20231128,141800,278631705,3230,3230,3230,3230,1
|
|
20231128,141700,278628475,3235,3235,3235,3235,7
|
|
20231128,141600,278605830,3235,3235,3235,3235,0
|
|
20231128,141500,278605830,3235,3235,3235,3235,181
|
|
20231128,141400,278020295,3235,3235,3235,3235,0
|
|
20231128,141300,278020295,3235,3235,3235,3235,0
|
|
20231128,141200,278020295,3235,3235,3235,3235,50
|
|
20231128,141100,277858545,3235,3235,3235,3235,0
|
|
20231128,141000,277858545,3235,3230,3235,3220,320
|
|
20231128,140900,276826345,3220,3220,3220,3220,0
|
|
20231128,140800,276826345,3220,3220,3220,3220,1
|
|
20231128,140700,276823125,3220,3220,3220,3220,0
|
|
20231128,140600,276823125,3220,3220,3220,3220,2
|
|
20231128,140500,276816685,3235,3235,3235,3235,0
|
|
20231128,140400,276816685,3235,3235,3235,3235,100
|
|
20231128,140300,276493185,3235,3235,3235,3235,0
|
|
20231128,140200,276493185,3235,3235,3235,3235,0
|
|
20231128,140100,276493185,3235,3235,3235,3235,5
|
|
20231128,140000,276477010,3235,3235,3235,3235,181
|
|
20231128,135900,275891475,3235,3235,3235,3235,0
|
|
20231128,135800,275891475,3235,3235,3235,3235,0
|
|
20231128,135700,275891475,3235,3235,3235,3235,0
|
|
20231128,135600,275891475,3235,3230,3235,3230,4
|
|
20231128,135500,275878550,3200,3220,3220,3200,6200
|
|
20231128,135400,255983610,3220,3225,3225,3220,1700
|
|
20231128,135300,250506435,3225,3225,3225,3225,0
|
|
20231128,135200,250506435,3225,3225,3225,3225,0
|
|
20231128,135100,250506435,3225,3225,3225,3225,0
|
|
20231128,135000,250506435,3225,3225,3225,3225,0
|
|
20231128,134900,250506435,3225,3225,3225,3225,0
|
|
20231128,134800,250506435,3225,3225,3225,3225,0
|
|
20231128,134700,250506435,3225,3225,3225,3225,30
|
|
20231128,134600,250409685,3225,3225,3225,3225,122
|
|
20231128,134500,250016235,3240,3225,3240,3225,238
|
|
20231128,134400,249245970,3230,3240,3240,3230,1606
|
|
20231128,134300,244058280,3240,3240,3240,3240,0
|
|
20231128,134200,244058280,3240,3240,3240,3240,20
|
|
20231128,134100,243993480,3240,3240,3240,3240,27
|
|
20231128,134000,243906000,3240,3240,3240,3240,0
|
|
20231128,133900,243906000,3240,3240,3240,3240,160
|
|
20231128,133800,243387600,3235,3235,3235,3235,500
|
|
20231128,133700,241770100,3240,3240,3240,3240,0
|
|
20231128,133600,241770100,3240,3240,3240,3240,0
|
|
20231128,133500,241770100,3240,3240,3240,3240,0
|
|
20231128,133400,241770100,3240,3240,3240,3240,0
|
|
20231128,133300,241770100,3240,3240,3240,3240,2
|
|
20231128,133200,241763620,3240,3240,3240,3240,0
|
|
20231128,133100,241763620,3240,3240,3240,3240,0
|
|
20231128,133000,241763620,3240,3235,3240,3235,1352
|
|
20231128,132900,237388995,3235,3235,3235,3235,0
|
|
20231128,132800,237388995,3235,3235,3235,3235,0
|
|
20231128,132700,237388995,3235,3235,3235,3235,0
|
|
20231128,132600,237388995,3235,3235,3235,3235,0
|
|
20231128,132500,237388995,3235,3235,3235,3235,128
|
|
20231128,132400,236974915,3235,3235,3235,3235,0
|
|
20231128,132300,236974915,3235,3235,3235,3235,2
|
|
20231128,132200,236968445,3240,3240,3240,3240,0
|
|
20231128,132100,236968445,3240,3240,3240,3240,0
|
|
20231128,132000,236968445,3240,3240,3240,3240,0
|
|
20231128,131900,236968445,3240,3240,3240,3240,10
|
|
20231128,131800,236936045,3240,3240,3240,3240,0
|
|
20231128,131700,236936045,3240,3240,3240,3240,0
|
|
20231128,131600,236936045,3240,3240,3240,3240,0
|
|
20231128,131500,236936045,3240,3240,3240,3240,181
|
|
20231128,131400,236349605,3225,3225,3225,3225,0
|
|
20231128,131300,236349605,3225,3225,3225,3225,0
|
|
20231128,131200,236349605,3225,3225,3225,3225,0
|
|
20231128,131100,236349605,3225,3225,3225,3225,1
|
|
20231128,131000,236346380,3245,3245,3245,3245,0
|
|
20231128,130900,236346380,3245,3245,3245,3245,0
|
|
20231128,130800,236346380,3245,3245,3245,3245,0
|
|
20231128,130700,236346380,3245,3245,3245,3245,0
|
|
20231128,130600,236346380,3245,3245,3245,3245,0
|
|
20231128,130500,236346380,3245,3245,3245,3245,0
|
|
20231128,130400,236346380,3245,3245,3245,3245,0
|
|
20231128,130300,236346380,3245,3245,3245,3245,0
|
|
20231128,130200,236346380,3245,3245,3245,3245,0
|
|
20231128,130100,236346380,3245,3245,3245,3245,0
|
|
20231128,130000,236346380,3245,3225,3245,3225,186
|
|
20231128,125900,235742940,3225,3225,3225,3225,0
|
|
20231128,125800,235742940,3225,3225,3225,3225,10
|
|
20231128,125700,235710690,3225,3225,3225,3225,0
|
|
20231128,125600,235710690,3225,3225,3225,3225,0
|
|
20231128,125500,235710690,3225,3225,3225,3225,0
|
|
20231128,125400,235710690,3225,3230,3230,3205,10001
|
|
20231128,125300,203575310,3245,3245,3245,3245,0
|
|
20231128,125200,203575310,3245,3245,3245,3245,0
|
|
20231128,125100,203575310,3245,3245,3245,3245,100
|
|
20231128,125000,203250810,3245,3245,3245,3245,0
|
|
20231128,124900,203250810,3245,3245,3245,3245,0
|
|
20231128,124800,203250810,3245,3245,3245,3245,0
|
|
20231128,124700,203250810,3245,3245,3245,3245,5
|
|
20231128,124600,203234585,3245,3245,3245,3245,0
|
|
20231128,124500,203234585,3245,3230,3245,3230,482
|
|
20231128,124400,201675025,3230,3230,3230,3230,79
|
|
20231128,124300,201419855,3235,3235,3235,3235,24
|
|
20231128,124200,201342215,3235,3235,3235,3235,136
|
|
20231128,124100,200902255,3235,3235,3235,3235,0
|
|
20231128,124000,200902255,3235,3235,3235,3235,1
|
|
20231128,123900,200899020,3235,3235,3235,3235,0
|
|
20231128,123800,200899020,3235,3235,3235,3235,0
|
|
20231128,123700,200899020,3235,3235,3235,3235,0
|
|
20231128,123600,200899020,3235,3235,3235,3235,0
|
|
20231128,123500,200899020,3235,3235,3235,3235,10
|
|
20231128,123400,200866670,3235,3235,3235,3235,154
|
|
20231128,123300,200368480,3230,3230,3230,3230,0
|
|
20231128,123200,200368480,3230,3230,3230,3230,8
|
|
20231128,123100,200342640,3245,3245,3245,3245,0
|
|
20231128,123000,200342640,3245,3245,3245,3245,182
|
|
20231128,122900,199752050,3245,3245,3245,3245,0
|
|
20231128,122800,199752050,3245,3245,3245,3245,0
|
|
20231128,122700,199752050,3245,3245,3245,3245,0
|
|
20231128,122600,199752050,3245,3245,3245,3245,0
|
|
20231128,122500,199752050,3245,3245,3245,3245,0
|
|
20231128,122400,199752050,3245,3245,3245,3245,44
|
|
20231128,122300,199609270,3245,3245,3245,3245,0
|
|
20231128,122200,199609270,3245,3245,3245,3245,20
|
|
20231128,122100,199544370,3245,3245,3245,3245,0
|
|
20231128,122000,199544370,3245,3245,3245,3245,0
|
|
20231128,121900,199544370,3245,3245,3245,3245,0
|
|
20231128,121800,199544370,3245,3245,3245,3245,0
|
|
20231128,121700,199544370,3245,3245,3245,3245,0
|
|
20231128,121600,199544370,3245,3245,3245,3245,0
|
|
20231128,121500,199544370,3245,3245,3245,3245,182
|
|
20231128,121400,198953780,3245,3245,3245,3245,500
|
|
20231128,121300,197331280,3245,3245,3245,3245,0
|
|
20231128,121200,197331280,3245,3245,3245,3245,0
|
|
20231128,121100,197331280,3245,3245,3245,3245,0
|
|
20231128,121000,197331280,3245,3245,3245,3245,0
|
|
20231128,120900,197331280,3245,3245,3245,3245,0
|
|
20231128,120800,197331280,3245,3245,3245,3245,0
|
|
20231128,120700,197331280,3245,3245,3245,3245,0
|
|
20231128,120600,197331280,3245,3245,3245,3245,0
|
|
20231128,120500,197331280,3245,3245,3245,3245,1
|
|
20231128,120400,197328035,3220,3220,3220,3220,0
|
|
20231128,120300,197328035,3220,3245,3245,3220,49
|
|
20231128,120200,197170155,3245,3245,3245,3245,0
|
|
20231128,120100,197170155,3245,3245,3245,3245,0
|
|
20231128,120000,197170155,3245,3240,3245,3240,182
|
|
20231128,115900,196580205,3220,3220,3220,3220,0
|
|
20231128,115800,196580205,3220,3220,3220,3220,0
|
|
20231128,115700,196580205,3220,3220,3220,3220,0
|
|
20231128,115600,196580205,3220,3230,3230,3220,2710
|
|
20231128,115500,187843965,3230,3230,3230,3230,0
|
|
20231128,115400,187843965,3230,3230,3230,3230,0
|
|
20231128,115300,187843965,3230,3230,3230,3230,57
|
|
20231128,115200,187659855,3235,3235,3235,3235,22
|
|
20231128,115100,187588685,3240,3240,3240,3240,0
|
|
20231128,115000,187588685,3240,3240,3240,3240,4
|
|
20231128,114900,187575725,3240,3235,3240,3235,183
|
|
20231128,114800,186982950,3235,3235,3235,3235,149
|
|
20231128,114700,186500935,3240,3240,3240,3240,0
|
|
20231128,114600,186500935,3240,3240,3240,3240,0
|
|
20231128,114500,186500935,3240,3240,3240,3240,182
|
|
20231128,114400,185911255,3235,3235,3235,3235,0
|
|
20231128,114300,185911255,3235,3235,3235,3235,0
|
|
20231128,114200,185911255,3235,3235,3235,3235,0
|
|
20231128,114100,185911255,3235,3235,3235,3235,15
|
|
20231128,114000,185862730,3235,3235,3240,3235,12
|
|
20231128,113900,185823890,3235,3235,3235,3235,2
|
|
20231128,113800,185817420,3240,3240,3240,3235,30
|
|
20231128,113700,185720310,3240,3235,3240,3235,11
|
|
20231128,113600,185684690,3240,3240,3240,3235,18
|
|
20231128,113500,185626380,3235,3235,3235,3235,0
|
|
20231128,113400,185626380,3235,3235,3235,3235,0
|
|
20231128,113300,185626380,3235,3235,3235,3235,0
|
|
20231128,113200,185626380,3235,3235,3235,3235,0
|
|
20231128,113100,185626380,3235,3235,3235,3235,337
|
|
20231128,113000,184536185,3235,3230,3235,3230,182
|
|
20231128,112900,183947420,3230,3230,3230,3230,0
|
|
20231128,112800,183947420,3230,3230,3230,3230,0
|
|
20231128,112700,183947420,3230,3230,3230,3230,0
|
|
20231128,112600,183947420,3230,3230,3230,3230,1
|
|
20231128,112500,183944190,3230,3230,3230,3230,500
|
|
20231128,112400,182329190,3240,3240,3240,3240,0
|
|
20231128,112300,182329190,3240,3240,3240,3240,0
|
|
20231128,112200,182329190,3240,3240,3240,3240,3
|
|
20231128,112100,182319470,3230,3230,3230,3230,1000
|
|
20231128,112000,179089470,3240,3240,3240,3240,0
|
|
20231128,111900,179089470,3240,3240,3240,3240,0
|
|
20231128,111800,179089470,3240,3240,3240,3240,0
|
|
20231128,111700,179089470,3240,3240,3240,3240,0
|
|
20231128,111600,179089470,3240,3240,3240,3240,0
|
|
20231128,111500,179089470,3240,3240,3240,3230,198
|
|
20231128,111400,178448775,3235,3235,3235,3235,996
|
|
20231128,111300,175226715,3235,3235,3235,3235,4
|
|
20231128,111200,175213775,3240,3240,3240,3240,0
|
|
20231128,111100,175213775,3240,3240,3240,3240,0
|
|
20231128,111000,175213775,3240,3240,3240,3240,0
|
|
20231128,110900,175213775,3240,3240,3240,3240,0
|
|
20231128,110800,175213775,3240,3240,3240,3240,0
|
|
20231128,110700,175213775,3240,3240,3240,3240,10
|
|
20231128,110600,175181375,3240,3240,3240,3240,0
|
|
20231128,110500,175181375,3240,3240,3240,3240,0
|
|
20231128,110400,175181375,3240,3240,3240,3240,0
|
|
20231128,110300,175181375,3240,3240,3240,3240,0
|
|
20231128,110200,175181375,3240,3240,3240,3240,0
|
|
20231128,110100,175181375,3240,3240,3240,3240,0
|
|
20231128,110000,175181375,3240,3240,3240,3240,182
|
|
20231128,105900,174591695,3240,3240,3240,3240,0
|
|
20231128,105800,174591695,3240,3240,3240,3240,0
|
|
20231128,105700,174591695,3240,3240,3240,3240,56
|
|
20231128,105600,174410255,3240,3240,3240,3240,216
|
|
20231128,105500,173710415,3240,3240,3240,3240,0
|
|
20231128,105400,173710415,3240,3240,3240,3240,2
|
|
20231128,105300,173703935,3240,3240,3240,3240,0
|
|
20231128,105200,173703935,3240,3240,3240,3240,0
|
|
20231128,105100,173703935,3240,3240,3240,3240,0
|
|
20231128,105000,173703935,3240,3240,3240,3240,0
|
|
20231128,104900,173703935,3240,3240,3240,3240,11
|
|
20231128,104800,173668295,3240,3240,3240,3240,19
|
|
20231128,104700,173606735,3250,3240,3250,3240,88
|
|
20231128,104600,173321575,3240,3240,3240,3240,2
|
|
20231128,104500,173315095,3240,3240,3240,3240,182
|
|
20231128,104400,172725415,3235,3235,3235,3235,0
|
|
20231128,104300,172725415,3235,3235,3235,3235,0
|
|
20231128,104200,172725415,3235,3235,3235,3235,0
|
|
20231128,104100,172725415,3235,3235,3235,3235,0
|
|
20231128,104000,172725415,3235,3235,3235,3235,0
|
|
20231128,103900,172725415,3235,3235,3235,3235,154
|
|
20231128,103800,172227225,3235,3235,3235,3235,0
|
|
20231128,103700,172227225,3235,3235,3235,3235,40
|
|
20231128,103600,172097825,3235,3235,3235,3235,30
|
|
20231128,103500,172000775,3230,3225,3230,3225,711
|
|
20231128,103400,169704295,3215,3215,3215,3215,12
|
|
20231128,103300,169665715,3215,3215,3215,3215,0
|
|
20231128,103200,169665715,3215,3215,3215,3215,0
|
|
20231128,103100,169665715,3215,3215,3215,3215,1
|
|
20231128,103000,169662500,3230,3225,3230,3225,182
|
|
20231128,102900,169075445,3225,3225,3225,3225,160
|
|
20231128,102800,168559445,3225,3220,3225,3220,337
|
|
20231128,102700,167473425,3225,3225,3225,3225,0
|
|
20231128,102600,167473425,3225,3225,3225,3225,0
|
|
20231128,102500,167473425,3225,3225,3225,3225,1169
|
|
20231128,102400,163703400,3225,3225,3225,3210,1002
|
|
20231128,102300,160477465,3225,3225,3225,3225,0
|
|
20231128,102200,160477465,3225,3225,3225,3225,0
|
|
20231128,102100,160477465,3225,3225,3225,3225,0
|
|
20231128,102000,160477465,3225,3225,3225,3225,80
|
|
20231128,101900,160219465,3225,3225,3225,3225,0
|
|
20231128,101800,160219465,3225,3225,3225,3225,0
|
|
20231128,101700,160219465,3225,3225,3225,3225,1
|
|
20231128,101600,160216240,3230,3225,3230,3225,488
|
|
20231128,101500,158642010,3225,3225,3225,3225,182
|
|
20231128,101400,158055060,3225,3225,3225,3225,0
|
|
20231128,101300,158055060,3225,3225,3225,3225,0
|
|
20231128,101200,158055060,3225,3225,3225,3225,0
|
|
20231128,101100,158055060,3225,3225,3225,3225,5
|
|
20231128,101000,158038935,3225,3225,3225,3225,0
|
|
20231128,100900,158038935,3225,3225,3225,3225,20
|
|
20231128,100800,157974435,3225,3215,3225,3215,5
|
|
20231128,100700,157958340,3205,3205,3205,3205,0
|
|
20231128,100600,157958340,3205,3205,3205,3205,0
|
|
20231128,100500,157958340,3205,3205,3220,3185,27693
|
|
20231128,100400,69549840,3220,3220,3220,3220,5
|
|
20231128,100300,69533740,3225,3225,3225,3225,1
|
|
20231128,100200,69530515,3200,3200,3200,3200,546
|
|
20231128,100100,67783315,3225,3210,3225,3200,7319
|
|
20231128,100000,44343665,3225,3225,3225,3225,509
|
|
20231128,095900,42702140,3225,3210,3225,3210,225
|
|
20231128,095800,41977160,3215,3215,3215,3215,0
|
|
20231128,095700,41977160,3215,3215,3215,3215,106
|
|
20231128,095600,41636370,3215,3215,3215,3215,2183
|
|
20231128,095500,34618025,3225,3225,3225,3225,125
|
|
20231128,095400,34214900,3225,3225,3225,3225,51
|
|
20231128,095300,34050425,3225,3225,3225,3225,0
|
|
20231128,095200,34050425,3225,3225,3225,3225,0
|
|
20231128,095100,34050425,3225,3225,3225,3225,0
|
|
20231128,095000,34050425,3225,3220,3225,3220,57
|
|
20231128,094900,33866845,3220,3220,3220,3220,0
|
|
20231128,094800,33866845,3220,3220,3220,3220,546
|
|
20231128,094700,32108725,3225,3225,3225,3225,102
|
|
20231128,094600,31779775,3225,3225,3225,3225,217
|
|
20231128,094500,31079950,3225,3225,3225,3225,100
|
|
20231128,094400,30757450,3225,3225,3225,3225,300
|
|
20231128,094300,29789950,3235,3235,3235,3235,0
|
|
20231128,094200,29789950,3235,3235,3235,3235,0
|
|
20231128,094100,29789950,3235,3235,3235,3235,0
|
|
20231128,094000,29789950,3235,3235,3235,3235,10
|
|
20231128,093900,29757600,3235,3230,3235,3230,21
|
|
20231128,093800,29689750,3230,3230,3230,3230,3
|
|
20231128,093700,29680060,3235,3235,3235,3235,0
|
|
20231128,093600,29680060,3235,3235,3235,3235,0
|
|
20231128,093500,29680060,3235,3230,3235,3230,620
|
|
20231128,093400,27676960,3240,3240,3240,3240,0
|
|
20231128,093300,27676960,3240,3240,3240,3240,15
|
|
20231128,093200,27628360,3240,3240,3240,3240,16
|
|
20231128,093100,27576520,3230,3230,3230,3230,100
|
|
20231128,093000,27253520,3230,3240,3240,3230,530
|
|
20231128,092900,25541520,3240,3240,3240,3240,0
|
|
20231128,092800,25541520,3240,3240,3240,3240,1
|
|
20231128,092700,25538280,3240,3240,3240,3240,0
|
|
20231128,092600,25538280,3240,3240,3240,3240,0
|
|
20231128,092500,25538280,3240,3240,3240,3240,0
|
|
20231128,092400,25538280,3240,3235,3240,3235,1011
|
|
20231128,092300,22267640,3235,3235,3235,3235,0
|
|
20231128,092200,22267640,3235,3235,3235,3235,0
|
|
20231128,092100,22267640,3235,3235,3235,3235,299
|
|
20231128,092000,21300375,3240,3240,3240,3240,26
|
|
20231128,091900,21216135,3240,3240,3240,3240,0
|
|
20231128,091800,21216135,3240,3240,3240,3240,0
|
|
20231128,091700,21216135,3240,3240,3240,3240,507
|
|
20231128,091600,19573455,3245,3245,3245,3245,470
|
|
20231128,091500,18048305,3245,3245,3245,3245,20
|
|
20231128,091400,17983405,3245,3245,3245,3245,0
|
|
20231128,091300,17983405,3245,3245,3245,3245,0
|
|
20231128,091200,17983405,3245,3250,3250,3245,392
|
|
20231128,091100,16711185,3250,3245,3250,3245,68
|
|
20231128,091000,16490435,3245,3245,3250,3245,141
|
|
20231128,090900,16032730,3250,3250,3275,3250,932
|
|
20231128,090800,13000705,3235,3235,3235,3235,0
|
|
20231128,090700,13000705,3235,3235,3235,3235,50
|
|
20231128,090600,12838955,3235,3240,3240,3235,2262
|
|
20231128,090500,5513100,3250,3250,3250,3250,141
|
|
20231128,090400,5054850,3240,3235,3240,3235,491
|
|
20231128,090300,3464110,3235,3235,3235,3235,32
|
|
20231128,090200,3360590,3240,3240,3240,3240,163
|
|
20231128,090100,2832470,3245,3245,3245,3245,780
|
|
20231128,090000,301370,3245,3240,3245,3240,93
|