670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,200700,214955030,5090,5090,5090,5090,2305
|
|
20231123,200600,214955030,5090,5090,5090,5090,0
|
|
20231123,200500,214955030,5090,5090,5090,5090,0
|
|
20231123,200400,214955030,5090,5090,5090,5090,0
|
|
20231123,200300,214955030,5090,5090,5090,5090,0
|
|
20231123,200200,214955030,5090,5090,5090,5090,0
|
|
20231123,200100,214955030,5090,5090,5090,5090,0
|
|
20231123,200000,214955030,5090,5090,5090,5090,0
|
|
20231123,195900,214955030,5090,5090,5090,5090,0
|
|
20231123,195800,214955030,5090,5090,5090,5090,0
|
|
20231123,195700,214955030,5090,5090,5090,5090,0
|
|
20231123,195600,214955030,5090,5090,5090,5090,0
|
|
20231123,195500,214955030,5090,5090,5090,5090,0
|
|
20231123,195400,214955030,5090,5090,5090,5090,0
|
|
20231123,195300,214955030,5090,5090,5090,5090,0
|
|
20231123,195200,214955030,5090,5090,5090,5090,0
|
|
20231123,195100,214955030,5090,5090,5090,5090,0
|
|
20231123,195000,214955030,5090,5090,5090,5090,0
|
|
20231123,194900,214955030,5090,5090,5090,5090,0
|
|
20231123,194800,214955030,5090,5090,5090,5090,0
|
|
20231123,194700,214955030,5090,5090,5090,5090,0
|
|
20231123,194600,214955030,5090,5090,5090,5090,0
|
|
20231123,194500,214955030,5090,5090,5090,5090,0
|
|
20231123,194400,214955030,5090,5090,5090,5090,0
|
|
20231123,194300,214955030,5090,5090,5090,5090,0
|
|
20231123,194200,214955030,5090,5090,5090,5090,0
|
|
20231123,194100,214955030,5090,5090,5090,5090,0
|
|
20231123,194000,214955030,5090,5090,5090,5090,0
|
|
20231123,193900,214955030,5090,5090,5090,5090,0
|
|
20231123,193800,214955030,5090,5090,5090,5090,0
|
|
20231123,193700,214955030,5090,5090,5090,5090,2305
|
|
20231123,193600,214955030,5090,5090,5090,5090,0
|
|
20231123,193500,214955030,5090,5090,5090,5090,0
|
|
20231123,193400,214955030,5090,5090,5090,5090,0
|
|
20231123,193300,214955030,5090,5090,5090,5090,0
|
|
20231123,193200,214955030,5090,5090,5090,5090,0
|
|
20231123,193100,214955030,5090,5090,5090,5090,0
|
|
20231123,193000,214955030,5090,5090,5090,5090,0
|
|
20231123,192900,214955030,5090,5090,5090,5090,0
|
|
20231123,192800,214955030,5090,5090,5090,5090,0
|
|
20231123,192700,214955030,5090,5090,5090,5090,0
|
|
20231123,192600,214955030,5090,5090,5090,5090,0
|
|
20231123,192500,214955030,5090,5090,5090,5090,0
|
|
20231123,192400,214955030,5090,5090,5090,5090,0
|
|
20231123,192300,214955030,5090,5090,5090,5090,0
|
|
20231123,192200,214955030,5090,5090,5090,5090,0
|
|
20231123,192100,214955030,5090,5090,5090,5090,0
|
|
20231123,192000,214955030,5090,5090,5090,5090,0
|
|
20231123,191900,214955030,5090,5090,5090,5090,0
|
|
20231123,191800,214955030,5090,5090,5090,5090,0
|
|
20231123,191700,214955030,5090,5090,5090,5090,0
|
|
20231123,191600,214955030,5090,5090,5090,5090,0
|
|
20231123,191500,214955030,5090,5090,5090,5090,0
|
|
20231123,191400,214955030,5090,5090,5090,5090,0
|
|
20231123,191300,214955030,5090,5090,5090,5090,0
|
|
20231123,191200,214955030,5090,5090,5090,5090,0
|
|
20231123,191100,214955030,5090,5090,5090,5090,0
|
|
20231123,191000,214955030,5090,5090,5090,5090,0
|
|
20231123,190900,214955030,5090,5090,5090,5090,0
|
|
20231123,190800,214955030,5090,5090,5090,5090,0
|
|
20231123,190700,214955030,5090,5090,5090,5090,2305
|
|
20231123,190600,214955030,5090,5090,5090,5090,0
|
|
20231123,190500,214955030,5090,5090,5090,5090,0
|
|
20231123,190400,214955030,5090,5090,5090,5090,0
|
|
20231123,190300,214955030,5090,5090,5090,5090,0
|
|
20231123,190200,214955030,5090,5090,5090,5090,0
|
|
20231123,190100,214955030,5090,5090,5090,5090,0
|
|
20231123,190000,214955030,5090,5090,5090,5090,0
|
|
20231123,185900,214955030,5090,5090,5090,5090,0
|
|
20231123,185800,214955030,5090,5090,5090,5090,0
|
|
20231123,185700,214955030,5090,5090,5090,5090,0
|
|
20231123,185600,214955030,5090,5090,5090,5090,0
|
|
20231123,185500,214955030,5090,5090,5090,5090,0
|
|
20231123,185400,214955030,5090,5090,5090,5090,0
|
|
20231123,185300,214955030,5090,5090,5090,5090,0
|
|
20231123,185200,214955030,5090,5090,5090,5090,0
|
|
20231123,185100,214955030,5090,5090,5090,5090,0
|
|
20231123,185000,214955030,5090,5090,5090,5090,0
|
|
20231123,184900,214955030,5090,5090,5090,5090,0
|
|
20231123,184800,214955030,5090,5090,5090,5090,0
|
|
20231123,184700,214955030,5090,5090,5090,5090,0
|
|
20231123,184600,214955030,5090,5090,5090,5090,0
|
|
20231123,184500,214955030,5090,5090,5090,5090,0
|
|
20231123,184400,214955030,5090,5090,5090,5090,0
|
|
20231123,184300,214955030,5090,5090,5090,5090,0
|
|
20231123,184200,214955030,5090,5090,5090,5090,0
|
|
20231123,184100,214955030,5090,5090,5090,5090,0
|
|
20231123,184000,214955030,5090,5090,5090,5090,0
|
|
20231123,183900,214955030,5090,5090,5090,5090,0
|
|
20231123,183800,214955030,5090,5090,5090,5090,0
|
|
20231123,183700,214955030,5090,5090,5090,5090,2305
|
|
20231123,183600,214955030,5090,5090,5090,5090,0
|
|
20231123,183500,214955030,5090,5090,5090,5090,0
|
|
20231123,183400,214955030,5090,5090,5090,5090,0
|
|
20231123,183300,214955030,5090,5090,5090,5090,0
|
|
20231123,183200,214955030,5090,5090,5090,5090,0
|
|
20231123,183100,214955030,5090,5090,5090,5090,0
|
|
20231123,183000,214955030,5090,5090,5090,5090,0
|
|
20231123,182900,214955030,5090,5090,5090,5090,0
|
|
20231123,182800,214955030,5090,5090,5090,5090,0
|
|
20231123,182700,214955030,5090,5090,5090,5090,0
|
|
20231123,182600,214955030,5090,5090,5090,5090,0
|
|
20231123,182500,214955030,5090,5090,5090,5090,0
|
|
20231123,182400,214955030,5090,5090,5090,5090,0
|
|
20231123,182300,214955030,5090,5090,5090,5090,0
|
|
20231123,182200,214955030,5090,5090,5090,5090,0
|
|
20231123,182100,214955030,5090,5090,5090,5090,0
|
|
20231123,182000,214955030,5090,5090,5090,5090,0
|
|
20231123,181900,214955030,5090,5090,5090,5090,0
|
|
20231123,181800,214955030,5090,5090,5090,5090,0
|
|
20231123,181700,214955030,5090,5090,5090,5090,0
|
|
20231123,181600,214955030,5090,5090,5090,5090,0
|
|
20231123,181500,214955030,5090,5090,5090,5090,0
|
|
20231123,181400,214955030,5090,5090,5090,5090,0
|
|
20231123,181300,214955030,5090,5090,5090,5090,0
|
|
20231123,181200,214955030,5090,5090,5090,5090,0
|
|
20231123,181100,214955030,5090,5090,5090,5090,0
|
|
20231123,181000,214955030,5090,5090,5090,5090,0
|
|
20231123,180900,214955030,5090,5090,5090,5090,0
|
|
20231123,180800,214955030,5090,5090,5090,5090,0
|
|
20231123,180700,214955030,5090,5090,5090,5090,2305
|
|
20231123,180600,214955030,5090,5090,5090,5090,0
|
|
20231123,180500,214955030,5090,5090,5090,5090,0
|
|
20231123,180400,214955030,5090,5090,5090,5090,0
|
|
20231123,180300,214955030,5090,5090,5090,5090,0
|
|
20231123,180200,214955030,5090,5090,5090,5090,0
|
|
20231123,180100,214955030,5090,5090,5090,5090,0
|
|
20231123,180000,214955030,5090,5090,5090,5090,0
|
|
20231123,175900,214955030,5090,5090,5090,5090,0
|
|
20231123,175800,214955030,5090,5090,5090,5090,0
|
|
20231123,175700,214955030,5090,5090,5090,5090,0
|
|
20231123,175600,214955030,5090,5090,5090,5090,0
|
|
20231123,175500,214955030,5090,5090,5090,5090,0
|
|
20231123,175400,214955030,5090,5090,5090,5090,0
|
|
20231123,175300,214955030,5090,5090,5090,5090,0
|
|
20231123,175200,214955030,5090,5090,5090,5090,0
|
|
20231123,175100,214955030,5090,5090,5090,5090,0
|
|
20231123,175000,214955030,5090,5090,5090,5090,0
|
|
20231123,174900,214955030,5090,5090,5090,5090,0
|
|
20231123,174800,214955030,5090,5090,5090,5090,0
|
|
20231123,174700,214955030,5090,5090,5090,5090,0
|
|
20231123,174600,214955030,5090,5090,5090,5090,0
|
|
20231123,174500,214955030,5090,5090,5090,5090,0
|
|
20231123,174400,214955030,5090,5090,5090,5090,0
|
|
20231123,174300,214955030,5090,5090,5090,5090,0
|
|
20231123,174200,214955030,5090,5090,5090,5090,0
|
|
20231123,174100,214955030,5090,5090,5090,5090,0
|
|
20231123,174000,214955030,5090,5090,5090,5090,0
|
|
20231123,173900,214955030,5090,5090,5090,5090,0
|
|
20231123,173800,214955030,5090,5090,5090,5090,0
|
|
20231123,173700,214955030,5090,5090,5090,5090,2305
|
|
20231123,173600,214955030,5090,5090,5090,5090,0
|
|
20231123,173500,214955030,5090,5090,5090,5090,0
|
|
20231123,173400,214955030,5090,5090,5090,5090,0
|
|
20231123,173300,214955030,5090,5090,5090,5090,0
|
|
20231123,173200,214955030,5090,5090,5090,5090,0
|
|
20231123,173100,214955030,5090,5090,5090,5090,0
|
|
20231123,173000,214955030,5090,5090,5090,5090,0
|
|
20231123,172900,214955030,5090,5090,5090,5090,0
|
|
20231123,172800,214955030,5090,5090,5090,5090,0
|
|
20231123,172700,214955030,5090,5090,5090,5090,0
|
|
20231123,172600,214955030,5090,5090,5090,5090,0
|
|
20231123,172500,214955030,5090,5090,5090,5090,0
|
|
20231123,172400,214955030,5090,5090,5090,5090,0
|
|
20231123,172300,214955030,5090,5090,5090,5090,0
|
|
20231123,172200,214955030,5090,5090,5090,5090,0
|
|
20231123,172100,214955030,5090,5090,5090,5090,0
|
|
20231123,172000,214955030,5090,5090,5090,5090,0
|
|
20231123,171900,214955030,5090,5090,5090,5090,0
|
|
20231123,171800,214955030,5090,5090,5090,5090,0
|
|
20231123,171700,214955030,5090,5090,5090,5090,0
|
|
20231123,171600,214955030,5090,5090,5090,5090,0
|
|
20231123,171500,214955030,5090,5090,5090,5090,0
|
|
20231123,171400,214955030,5090,5090,5090,5090,0
|
|
20231123,171300,214955030,5090,5090,5090,5090,0
|
|
20231123,171200,214955030,5090,5090,5090,5090,0
|
|
20231123,171100,214955030,5090,5090,5090,5090,0
|
|
20231123,171000,214955030,5090,5090,5090,5090,0
|
|
20231123,170900,214955030,5090,5090,5090,5090,0
|
|
20231123,170800,214955030,5090,5090,5090,5090,0
|
|
20231123,170700,214955030,5090,5090,5090,5090,2305
|
|
20231123,170600,214955030,5090,5090,5090,5090,0
|
|
20231123,170500,214955030,5090,5090,5090,5090,0
|
|
20231123,170400,214955030,5090,5090,5090,5090,0
|
|
20231123,170300,214955030,5090,5090,5090,5090,0
|
|
20231123,170200,214955030,5090,5090,5090,5090,0
|
|
20231123,170100,214955030,5090,5090,5090,5090,0
|
|
20231123,170000,214955030,5090,5090,5090,5090,0
|
|
20231123,165900,214955030,5090,5090,5090,5090,0
|
|
20231123,165800,214955030,5090,5090,5090,5090,0
|
|
20231123,165700,214955030,5090,5090,5090,5090,0
|
|
20231123,165600,214955030,5090,5090,5090,5090,0
|
|
20231123,165500,214955030,5090,5090,5090,5090,0
|
|
20231123,165400,214955030,5090,5090,5090,5090,0
|
|
20231123,165300,214955030,5090,5090,5090,5090,0
|
|
20231123,165200,214955030,5090,5090,5090,5090,0
|
|
20231123,165100,214955030,5090,5090,5090,5090,0
|
|
20231123,165000,214955030,5090,5090,5090,5090,0
|
|
20231123,164900,214955030,5090,5090,5090,5090,0
|
|
20231123,164800,214955030,5090,5090,5090,5090,0
|
|
20231123,164700,214955030,5090,5090,5090,5090,0
|
|
20231123,164600,214955030,5090,5090,5090,5090,0
|
|
20231123,164500,214955030,5090,5090,5090,5090,0
|
|
20231123,164400,214955030,5090,5090,5090,5090,0
|
|
20231123,164300,214955030,5090,5090,5090,5090,0
|
|
20231123,164200,214955030,5090,5090,5090,5090,0
|
|
20231123,164100,214955030,5090,5090,5090,5090,0
|
|
20231123,164000,214955030,5090,5090,5090,5090,0
|
|
20231123,163900,214955030,5090,5090,5090,5090,0
|
|
20231123,163800,214955030,5090,5090,5090,5090,0
|
|
20231123,163700,214955030,5090,5090,5090,5090,2305
|
|
20231123,163600,214955030,5090,5090,5090,5090,0
|
|
20231123,163500,214955030,5090,5090,5090,5090,0
|
|
20231123,163400,214955030,5090,5090,5090,5090,0
|
|
20231123,163300,214955030,5090,5090,5090,5090,0
|
|
20231123,163200,214955030,5090,5090,5090,5090,0
|
|
20231123,163100,214955030,5090,5090,5090,5090,0
|
|
20231123,163000,214955030,5090,5090,5090,5090,0
|
|
20231123,162900,214955030,5090,5090,5090,5090,0
|
|
20231123,162800,214955030,5090,5090,5090,5090,0
|
|
20231123,162700,214955030,5090,5090,5090,5090,0
|
|
20231123,162600,214955030,5090,5090,5090,5090,0
|
|
20231123,162500,214955030,5090,5090,5090,5090,0
|
|
20231123,162400,214955030,5090,5090,5090,5090,0
|
|
20231123,162300,214955030,5090,5090,5090,5090,0
|
|
20231123,162200,214955030,5090,5090,5090,5090,0
|
|
20231123,162100,214955030,5090,5090,5090,5090,0
|
|
20231123,162000,214955030,5090,5090,5090,5090,0
|
|
20231123,161900,214955030,5090,5090,5090,5090,0
|
|
20231123,161800,214955030,5090,5090,5090,5090,0
|
|
20231123,161700,214955030,5090,5090,5090,5090,0
|
|
20231123,161600,214955030,5090,5090,5090,5090,0
|
|
20231123,161500,214955030,5090,5090,5090,5090,0
|
|
20231123,161400,214955030,5090,5090,5090,5090,0
|
|
20231123,161300,214955030,5090,5090,5090,5090,0
|
|
20231123,161200,214955030,5090,5090,5090,5090,0
|
|
20231123,161100,214955030,5090,5090,5090,5090,0
|
|
20231123,161000,214955030,5090,5090,5090,5090,0
|
|
20231123,160900,214955030,5090,5090,5090,5090,0
|
|
20231123,160800,214955030,5090,5090,5090,5090,0
|
|
20231123,160700,214955030,5090,5090,5090,5090,2305
|
|
20231123,160600,214955030,5090,5090,5090,5090,0
|
|
20231123,160500,214955030,5090,5090,5090,5090,0
|
|
20231123,160400,214955030,5090,5090,5090,5090,0
|
|
20231123,160300,214955030,5090,5090,5090,5090,0
|
|
20231123,160200,214955030,5090,5090,5090,5090,0
|
|
20231123,160100,214955030,5090,5090,5090,5090,0
|
|
20231123,160000,214955030,5090,5090,5090,5090,0
|
|
20231123,155900,214955030,5090,5090,5090,5090,0
|
|
20231123,155800,214955030,5090,5090,5090,5090,0
|
|
20231123,155700,214955030,5090,5090,5090,5090,0
|
|
20231123,155600,214955030,5090,5090,5090,5090,0
|
|
20231123,155500,214955030,5090,5090,5090,5090,0
|
|
20231123,155400,214955030,5090,5090,5090,5090,0
|
|
20231123,155300,214955030,5090,5090,5090,5090,0
|
|
20231123,155200,214955030,5090,5090,5090,5090,0
|
|
20231123,155100,214955030,5090,5090,5090,5090,0
|
|
20231123,155000,214955030,5090,5090,5090,5090,0
|
|
20231123,154900,214955030,5090,5090,5090,5090,0
|
|
20231123,154800,214955030,5090,5090,5090,5090,0
|
|
20231123,154700,214955030,5090,5090,5090,5090,0
|
|
20231123,154600,214955030,5090,5090,5090,5090,0
|
|
20231123,154500,214955030,5090,5090,5090,5090,0
|
|
20231123,154400,214955030,5090,5090,5090,5090,0
|
|
20231123,154300,214955030,5090,5090,5090,5090,0
|
|
20231123,154200,214955030,5090,5090,5090,5090,0
|
|
20231123,154100,214955030,5090,5090,5090,5090,0
|
|
20231123,154000,214955030,5090,5090,5090,5090,0
|
|
20231123,153900,214955030,5090,5090,5090,5090,0
|
|
20231123,153800,214955030,5090,5090,5090,5090,0
|
|
20231123,153700,214955030,5090,5090,5090,5090,2305
|
|
20231123,153600,214955030,5090,5090,5090,5090,0
|
|
20231123,153500,214955030,5090,5090,5090,5090,0
|
|
20231123,153400,214955030,5090,5090,5090,5090,0
|
|
20231123,153300,214955030,5090,5090,5090,5090,0
|
|
20231123,153200,214955030,5090,5090,5090,5090,0
|
|
20231123,153100,214955030,5090,5090,5090,5090,0
|
|
20231123,153000,214955030,5090,5090,5090,5090,2305
|
|
20231123,152900,203222580,5090,5090,5090,5090,0
|
|
20231123,152800,203222580,5090,5090,5090,5090,0
|
|
20231123,152700,203222580,5090,5090,5090,5090,0
|
|
20231123,152600,203222580,5090,5090,5090,5090,0
|
|
20231123,152500,203222580,5090,5090,5090,5090,0
|
|
20231123,152400,203222580,5090,5090,5090,5090,0
|
|
20231123,152300,203222580,5090,5090,5090,5090,0
|
|
20231123,152200,203222580,5090,5090,5090,5090,0
|
|
20231123,152100,203222580,5090,5090,5090,5090,0
|
|
20231123,152000,203222580,5090,5090,5090,5090,0
|
|
20231123,151900,203222580,5090,5090,5090,5090,0
|
|
20231123,151800,203222580,5090,5090,5090,5090,22
|
|
20231123,151700,203110600,5100,5100,5100,5100,377
|
|
20231123,151600,201187900,5090,5090,5090,5090,0
|
|
20231123,151500,201187900,5090,5090,5090,5090,1
|
|
20231123,151400,201182810,5090,5090,5090,5090,0
|
|
20231123,151300,201182810,5090,5090,5090,5090,1
|
|
20231123,151200,201177720,5100,5100,5100,5100,300
|
|
20231123,151100,199647720,5090,5090,5090,5090,60
|
|
20231123,151000,199342320,5100,5100,5100,5100,0
|
|
20231123,150900,199342320,5100,5100,5100,5100,0
|
|
20231123,150800,199342320,5100,5100,5100,5100,0
|
|
20231123,150700,199342320,5100,5100,5100,5100,0
|
|
20231123,150600,199342320,5100,5100,5100,5090,7
|
|
20231123,150500,199306670,5090,5090,5090,5090,15
|
|
20231123,150400,199230320,5090,5090,5090,5090,5
|
|
20231123,150300,199204870,5090,5090,5090,5090,0
|
|
20231123,150200,199204870,5090,5090,5090,5090,21
|
|
20231123,150100,199097980,5090,5090,5090,5090,100
|
|
20231123,150000,198588980,5090,5090,5090,5090,1000
|
|
20231123,145900,193498980,5090,5090,5090,5090,0
|
|
20231123,145800,193498980,5090,5080,5090,5070,609
|
|
20231123,145700,190410170,5080,5080,5080,5080,110
|
|
20231123,145600,189851370,5080,5080,5080,5080,0
|
|
20231123,145500,189851370,5080,5080,5080,5080,300
|
|
20231123,145400,188327370,5080,5080,5080,5080,389
|
|
20231123,145300,186351250,5080,5090,5090,5080,1344
|
|
20231123,145200,179523130,5090,5090,5090,5090,417
|
|
20231123,145100,177400600,5090,5090,5090,5090,0
|
|
20231123,145000,177400600,5090,5090,5090,5090,1309
|
|
20231123,144900,170737790,5100,5100,5100,5100,1650
|
|
20231123,144800,162322790,5100,5100,5100,5100,0
|
|
20231123,144700,162322790,5100,5100,5100,5100,10
|
|
20231123,144600,162271790,5100,5100,5100,5100,0
|
|
20231123,144500,162271790,5100,5100,5100,5100,0
|
|
20231123,144400,162271790,5100,5110,5110,5100,98
|
|
20231123,144300,161771100,5130,5130,5130,5130,1
|
|
20231123,144200,161765970,5120,5120,5120,5120,33
|
|
20231123,144100,161597010,5130,5110,5130,5110,908
|
|
20231123,144000,156957110,5130,5130,5130,5130,0
|
|
20231123,143900,156957110,5130,5120,5130,5120,390
|
|
20231123,143800,154960300,5130,5130,5130,5130,0
|
|
20231123,143700,154960300,5130,5130,5130,5130,1
|
|
20231123,143600,154955170,5120,5120,5120,5120,50
|
|
20231123,143500,154699170,5110,5110,5110,5110,0
|
|
20231123,143400,154699170,5110,5110,5110,5110,0
|
|
20231123,143300,154699170,5110,5110,5110,5110,635
|
|
20231123,143200,151454320,5130,5130,5130,5130,0
|
|
20231123,143100,151454320,5130,5130,5130,5130,0
|
|
20231123,143000,151454320,5130,5130,5130,5130,1
|
|
20231123,142900,151449190,5110,5110,5110,5110,0
|
|
20231123,142800,151449190,5110,5110,5110,5110,0
|
|
20231123,142700,151449190,5110,5110,5110,5110,1053
|
|
20231123,142600,146068360,5110,5110,5110,5110,103
|
|
20231123,142500,145542030,5110,5110,5110,5110,110
|
|
20231123,142400,144979930,5100,5100,5100,5100,0
|
|
20231123,142300,144979930,5100,5100,5100,5100,29
|
|
20231123,142200,144832030,5100,5100,5100,5100,350
|
|
20231123,142100,143047030,5100,5120,5120,5100,7807
|
|
20231123,142000,103153290,5140,5140,5140,5140,0
|
|
20231123,141900,103153290,5140,5140,5140,5140,0
|
|
20231123,141800,103153290,5140,5140,5140,5140,0
|
|
20231123,141700,103153290,5140,5140,5140,5140,0
|
|
20231123,141600,103153290,5140,5140,5140,5140,0
|
|
20231123,141500,103153290,5140,5140,5140,5140,0
|
|
20231123,141400,103153290,5140,5140,5140,5140,0
|
|
20231123,141300,103153290,5140,5140,5140,5140,0
|
|
20231123,141200,103153290,5140,5140,5140,5140,0
|
|
20231123,141100,103153290,5140,5140,5140,5140,0
|
|
20231123,141000,103153290,5140,5140,5140,5140,0
|
|
20231123,140900,103153290,5140,5140,5140,5140,0
|
|
20231123,140800,103153290,5140,5140,5140,5140,0
|
|
20231123,140700,103153290,5140,5140,5140,5140,0
|
|
20231123,140600,103153290,5140,5140,5140,5140,2
|
|
20231123,140500,103143010,5140,5130,5140,5130,101
|
|
20231123,140400,102624870,5120,5120,5120,5120,1
|
|
20231123,140300,102619750,5140,5140,5140,5140,98
|
|
20231123,140200,102116030,5140,5140,5140,5140,0
|
|
20231123,140100,102116030,5140,5140,5140,5140,0
|
|
20231123,140000,102116030,5140,5140,5140,5140,0
|
|
20231123,135900,102116030,5140,5140,5140,5140,1
|
|
20231123,135800,102110890,5140,5140,5140,5140,0
|
|
20231123,135700,102110890,5140,5140,5140,5140,0
|
|
20231123,135600,102110890,5140,5140,5140,5140,1
|
|
20231123,135500,102105750,5120,5120,5120,5120,0
|
|
20231123,135400,102105750,5120,5120,5120,5120,0
|
|
20231123,135300,102105750,5120,5120,5120,5120,0
|
|
20231123,135200,102105750,5120,5120,5120,5120,683
|
|
20231123,135100,98608790,5140,5140,5140,5140,0
|
|
20231123,135000,98608790,5140,5140,5140,5140,0
|
|
20231123,134900,98608790,5140,5140,5140,5140,0
|
|
20231123,134800,98608790,5140,5140,5140,5140,0
|
|
20231123,134700,98608790,5140,5140,5140,5140,0
|
|
20231123,134600,98608790,5140,5140,5140,5140,0
|
|
20231123,134500,98608790,5140,5140,5140,5140,0
|
|
20231123,134400,98608790,5140,5140,5140,5140,0
|
|
20231123,134300,98608790,5140,5140,5140,5140,0
|
|
20231123,134200,98608790,5140,5140,5140,5140,2
|
|
20231123,134100,98598510,5120,5120,5120,5120,0
|
|
20231123,134000,98598510,5120,5120,5120,5120,505
|
|
20231123,133900,96012910,5150,5150,5150,5150,0
|
|
20231123,133800,96012910,5150,5150,5150,5150,0
|
|
20231123,133700,96012910,5150,5150,5150,5150,0
|
|
20231123,133600,96012910,5150,5150,5150,5150,0
|
|
20231123,133500,96012910,5150,5150,5150,5150,0
|
|
20231123,133400,96012910,5150,5150,5150,5150,0
|
|
20231123,133300,96012910,5150,5150,5150,5150,0
|
|
20231123,133200,96012910,5150,5150,5150,5150,0
|
|
20231123,133100,96012910,5150,5150,5150,5150,0
|
|
20231123,133000,96012910,5150,5150,5150,5150,0
|
|
20231123,132900,96012910,5150,5150,5150,5150,1
|
|
20231123,132800,96007760,5160,5160,5160,5160,0
|
|
20231123,132700,96007760,5160,5160,5160,5160,0
|
|
20231123,132600,96007760,5160,5160,5160,5160,0
|
|
20231123,132500,96007760,5160,5160,5160,5160,0
|
|
20231123,132400,96007760,5160,5160,5160,5160,0
|
|
20231123,132300,96007760,5160,5160,5160,5160,1
|
|
20231123,132200,96002600,5160,5160,5160,5160,0
|
|
20231123,132100,96002600,5160,5160,5160,5160,0
|
|
20231123,132000,96002600,5160,5160,5160,5160,0
|
|
20231123,131900,96002600,5160,5160,5160,5160,0
|
|
20231123,131800,96002600,5160,5160,5160,5160,0
|
|
20231123,131700,96002600,5160,5160,5160,5160,0
|
|
20231123,131600,96002600,5160,5160,5160,5160,0
|
|
20231123,131500,96002600,5160,5160,5160,5160,2
|
|
20231123,131400,95992280,5150,5150,5150,5150,2000
|
|
20231123,131300,85692280,5150,5150,5150,5150,0
|
|
20231123,131200,85692280,5150,5150,5150,5150,0
|
|
20231123,131100,85692280,5150,5150,5150,5150,0
|
|
20231123,131000,85692280,5150,5150,5150,5150,0
|
|
20231123,130900,85692280,5150,5150,5150,5150,0
|
|
20231123,130800,85692280,5150,5150,5150,5150,0
|
|
20231123,130700,85692280,5150,5150,5150,5150,0
|
|
20231123,130600,85692280,5150,5150,5150,5150,10
|
|
20231123,130500,85640780,5120,5150,5150,5120,501
|
|
20231123,130400,83060660,5150,5150,5150,5150,0
|
|
20231123,130300,83060660,5150,5150,5150,5150,0
|
|
20231123,130200,83060660,5150,5150,5150,5150,20
|
|
20231123,130100,82957660,5150,5150,5150,5150,0
|
|
20231123,130000,82957660,5150,5150,5150,5150,0
|
|
20231123,125900,82957660,5150,5150,5150,5150,1
|
|
20231123,125800,82952510,5120,5120,5120,5120,0
|
|
20231123,125700,82952510,5120,5160,5160,5120,509
|
|
20231123,125600,80346390,5130,5130,5130,5130,1245
|
|
20231123,125500,73959540,5170,5170,5170,5170,0
|
|
20231123,125400,73959540,5170,5170,5170,5170,0
|
|
20231123,125300,73959540,5170,5170,5170,5170,5
|
|
20231123,125200,73933690,5170,5170,5170,5170,4
|
|
20231123,125100,73913010,5170,5170,5170,5170,0
|
|
20231123,125000,73913010,5170,5170,5170,5170,0
|
|
20231123,124900,73913010,5170,5170,5170,5170,0
|
|
20231123,124800,73913010,5170,5170,5170,5170,0
|
|
20231123,124700,73913010,5170,5170,5170,5170,0
|
|
20231123,124600,73913010,5170,5170,5170,5170,0
|
|
20231123,124500,73913010,5170,5170,5170,5170,6
|
|
20231123,124400,73881990,5140,5140,5140,5140,1151
|
|
20231123,124300,67965850,5170,5170,5170,5170,0
|
|
20231123,124200,67965850,5170,5170,5170,5170,0
|
|
20231123,124100,67965850,5170,5170,5170,5170,1
|
|
20231123,124000,67960680,5150,5150,5150,5150,0
|
|
20231123,123900,67960680,5150,5150,5150,5150,0
|
|
20231123,123800,67960680,5150,5150,5150,5150,1
|
|
20231123,123700,67955530,5170,5170,5170,5170,1
|
|
20231123,123600,67950360,5150,5150,5150,5150,0
|
|
20231123,123500,67950360,5150,5150,5150,5150,6
|
|
20231123,123400,67919460,5170,5170,5170,5170,0
|
|
20231123,123300,67919460,5170,5170,5170,5170,0
|
|
20231123,123200,67919460,5170,5170,5170,5170,0
|
|
20231123,123100,67919460,5170,5170,5170,5170,0
|
|
20231123,123000,67919460,5170,5170,5170,5170,0
|
|
20231123,122900,67919460,5170,5170,5170,5170,0
|
|
20231123,122800,67919460,5170,5170,5170,5170,1
|
|
20231123,122700,67914290,5150,5160,5170,5150,3
|
|
20231123,122600,67898810,5170,5170,5170,5170,0
|
|
20231123,122500,67898810,5170,5170,5170,5170,0
|
|
20231123,122400,67898810,5170,5170,5170,5170,0
|
|
20231123,122300,67898810,5170,5170,5170,5170,0
|
|
20231123,122200,67898810,5170,5170,5170,5170,0
|
|
20231123,122100,67898810,5170,5170,5170,5170,0
|
|
20231123,122000,67898810,5170,5170,5170,5170,10
|
|
20231123,121900,67847110,5140,5140,5140,5140,0
|
|
20231123,121800,67847110,5140,5140,5140,5140,313
|
|
20231123,121700,66238290,5140,5150,5150,5140,1630
|
|
20231123,121600,57854640,5160,5160,5160,5160,0
|
|
20231123,121500,57854640,5160,5160,5160,5160,0
|
|
20231123,121400,57854640,5160,5160,5160,5160,0
|
|
20231123,121300,57854640,5160,5160,5160,5160,0
|
|
20231123,121200,57854640,5160,5160,5160,5160,0
|
|
20231123,121100,57854640,5160,5160,5160,5160,200
|
|
20231123,121000,56822640,5150,5150,5150,5150,0
|
|
20231123,120900,56822640,5150,5150,5150,5150,0
|
|
20231123,120800,56822640,5150,5150,5150,5150,106
|
|
20231123,120700,56276740,5180,5180,5180,5180,0
|
|
20231123,120600,56276740,5180,5180,5180,5180,0
|
|
20231123,120500,56276740,5180,5180,5180,5180,0
|
|
20231123,120400,56276740,5180,5180,5180,5180,0
|
|
20231123,120300,56276740,5180,5180,5180,5180,0
|
|
20231123,120200,56276740,5180,5180,5180,5180,3
|
|
20231123,120100,56261200,5180,5180,5180,5180,0
|
|
20231123,120000,56261200,5180,5180,5180,5180,0
|
|
20231123,115900,56261200,5180,5180,5180,5180,0
|
|
20231123,115800,56261200,5180,5180,5180,5180,5
|
|
20231123,115700,56235300,5180,5180,5180,5180,0
|
|
20231123,115600,56235300,5180,5180,5180,5180,0
|
|
20231123,115500,56235300,5180,5180,5180,5180,0
|
|
20231123,115400,56235300,5180,5180,5180,5180,0
|
|
20231123,115300,56235300,5180,5180,5180,5180,0
|
|
20231123,115200,56235300,5180,5180,5180,5180,0
|
|
20231123,115100,56235300,5180,5180,5180,5180,0
|
|
20231123,115000,56235300,5180,5180,5180,5180,0
|
|
20231123,114900,56235300,5180,5180,5180,5180,0
|
|
20231123,114800,56235300,5180,5180,5180,5180,0
|
|
20231123,114700,56235300,5180,5180,5180,5180,0
|
|
20231123,114600,56235300,5180,5180,5180,5160,5
|
|
20231123,114500,56209420,5170,5170,5170,5170,1
|
|
20231123,114400,56204250,5180,5180,5180,5180,0
|
|
20231123,114300,56204250,5180,5180,5180,5180,0
|
|
20231123,114200,56204250,5180,5180,5180,5180,0
|
|
20231123,114100,56204250,5180,5180,5180,5180,0
|
|
20231123,114000,56204250,5180,5180,5180,5180,0
|
|
20231123,113900,56204250,5180,5180,5180,5180,0
|
|
20231123,113800,56204250,5180,5180,5180,5180,2
|
|
20231123,113700,56193890,5170,5170,5170,5170,0
|
|
20231123,113600,56193890,5170,5170,5170,5170,0
|
|
20231123,113500,56193890,5170,5170,5170,5170,0
|
|
20231123,113400,56193890,5170,5170,5170,5170,0
|
|
20231123,113300,56193890,5170,5170,5170,5170,500
|
|
20231123,113200,53608890,5150,5150,5150,5150,0
|
|
20231123,113100,53608890,5150,5150,5150,5150,0
|
|
20231123,113000,53608890,5150,5150,5150,5150,0
|
|
20231123,112900,53608890,5150,5150,5150,5150,0
|
|
20231123,112800,53608890,5150,5150,5150,5150,0
|
|
20231123,112700,53608890,5150,5150,5150,5150,10
|
|
20231123,112600,53557390,5170,5170,5170,5170,3
|
|
20231123,112500,53541880,5150,5150,5150,5150,0
|
|
20231123,112400,53541880,5150,5150,5150,5150,1650
|
|
20231123,112300,45044380,5170,5170,5170,5170,0
|
|
20231123,112200,45044380,5170,5170,5170,5170,0
|
|
20231123,112100,45044380,5170,5170,5170,5170,0
|
|
20231123,112000,45044380,5170,5170,5170,5170,0
|
|
20231123,111900,45044380,5170,5170,5170,5170,0
|
|
20231123,111800,45044380,5170,5170,5170,5170,0
|
|
20231123,111700,45044380,5170,5170,5170,5170,0
|
|
20231123,111600,45044380,5170,5170,5170,5170,0
|
|
20231123,111500,45044380,5170,5170,5170,5170,0
|
|
20231123,111400,45044380,5170,5170,5170,5170,0
|
|
20231123,111300,45044380,5170,5170,5170,5170,0
|
|
20231123,111200,45044380,5170,5170,5170,5170,0
|
|
20231123,111100,45044380,5170,5170,5170,5170,0
|
|
20231123,111000,45044380,5170,5170,5170,5170,0
|
|
20231123,110900,45044380,5170,5170,5170,5170,0
|
|
20231123,110800,45044380,5170,5170,5170,5170,6
|
|
20231123,110700,45013360,5170,5170,5170,5170,0
|
|
20231123,110600,45013360,5170,5170,5170,5170,1
|
|
20231123,110500,45008190,5170,5150,5170,5150,4
|
|
20231123,110400,44987550,5140,5140,5140,5140,48
|
|
20231123,110300,44740830,5150,5150,5150,5150,10
|
|
20231123,110200,44689330,5140,5140,5140,5140,0
|
|
20231123,110100,44689330,5140,5140,5140,5140,1
|
|
20231123,110000,44684190,5180,5180,5180,5180,0
|
|
20231123,105900,44684190,5180,5180,5180,5180,0
|
|
20231123,105800,44684190,5180,5180,5180,5180,1
|
|
20231123,105700,44679010,5180,5180,5180,5180,0
|
|
20231123,105600,44679010,5180,5180,5180,5180,0
|
|
20231123,105500,44679010,5180,5180,5180,5180,1
|
|
20231123,105400,44673830,5180,5180,5180,5180,0
|
|
20231123,105300,44673830,5180,5180,5180,5180,20
|
|
20231123,105200,44570230,5190,5190,5190,5190,0
|
|
20231123,105100,44570230,5190,5190,5190,5190,1
|
|
20231123,105000,44565040,5190,5190,5190,5190,1
|
|
20231123,104900,44559850,5210,5210,5210,5210,0
|
|
20231123,104800,44559850,5210,5210,5210,5210,0
|
|
20231123,104700,44559850,5210,5210,5210,5210,0
|
|
20231123,104600,44559850,5210,5210,5210,5210,0
|
|
20231123,104500,44559850,5210,5170,5210,5170,7
|
|
20231123,104400,44523620,5170,5170,5170,5170,0
|
|
20231123,104300,44523620,5170,5170,5170,5170,0
|
|
20231123,104200,44523620,5170,5170,5170,5170,1
|
|
20231123,104100,44518450,5170,5130,5170,5130,201
|
|
20231123,104000,43487280,5170,5160,5170,5130,4002
|
|
20231123,103900,22902580,5170,5170,5170,5170,0
|
|
20231123,103800,22902580,5170,5170,5170,5170,0
|
|
20231123,103700,22902580,5170,5170,5170,5170,0
|
|
20231123,103600,22902580,5170,5170,5170,5170,0
|
|
20231123,103500,22902580,5170,5170,5170,5170,200
|
|
20231123,103400,21868580,5170,5170,5170,5170,0
|
|
20231123,103300,21868580,5170,5160,5170,5160,42
|
|
20231123,103200,21651840,5160,5160,5160,5160,301
|
|
20231123,103100,20098680,5170,5170,5170,5170,0
|
|
20231123,103000,20098680,5170,5170,5170,5170,0
|
|
20231123,102900,20098680,5170,5170,5170,5170,0
|
|
20231123,102800,20098680,5170,5170,5170,5170,0
|
|
20231123,102700,20098680,5170,5170,5170,5170,2
|
|
20231123,102600,20088340,5160,5160,5160,5160,0
|
|
20231123,102500,20088340,5160,5170,5170,5160,118
|
|
20231123,102400,19479180,5170,5170,5170,5170,0
|
|
20231123,102300,19479180,5170,5170,5170,5170,0
|
|
20231123,102200,19479180,5170,5170,5170,5170,0
|
|
20231123,102100,19479180,5170,5170,5170,5170,0
|
|
20231123,102000,19479180,5170,5170,5170,5170,0
|
|
20231123,101900,19479180,5170,5170,5170,5170,0
|
|
20231123,101800,19479180,5170,5170,5170,5170,0
|
|
20231123,101700,19479180,5170,5170,5170,5170,0
|
|
20231123,101600,19479180,5170,5170,5170,5170,0
|
|
20231123,101500,19479180,5170,5170,5170,5170,0
|
|
20231123,101400,19479180,5170,5170,5170,5170,0
|
|
20231123,101300,19479180,5170,5170,5170,5170,0
|
|
20231123,101200,19479180,5170,5170,5170,5170,0
|
|
20231123,101100,19479180,5170,5170,5170,5170,0
|
|
20231123,101000,19479180,5170,5170,5170,5170,0
|
|
20231123,100900,19479180,5170,5170,5170,5170,0
|
|
20231123,100800,19479180,5170,5170,5170,5170,0
|
|
20231123,100700,19479180,5170,5170,5170,5170,0
|
|
20231123,100600,19479180,5170,5170,5170,5170,2
|
|
20231123,100500,19468840,5160,5160,5160,5160,0
|
|
20231123,100400,19468840,5160,5160,5160,5160,1
|
|
20231123,100300,19463680,5160,5160,5160,5160,0
|
|
20231123,100200,19463680,5160,5160,5160,5160,0
|
|
20231123,100100,19463680,5160,5160,5160,5160,45
|
|
20231123,100000,19231480,5170,5170,5170,5170,0
|
|
20231123,095900,19231480,5170,5170,5170,5170,0
|
|
20231123,095800,19231480,5170,5170,5170,5170,0
|
|
20231123,095700,19231480,5170,5170,5170,5170,0
|
|
20231123,095600,19231480,5170,5170,5170,5170,0
|
|
20231123,095500,19231480,5170,5170,5170,5170,0
|
|
20231123,095400,19231480,5170,5170,5170,5170,0
|
|
20231123,095300,19231480,5170,5170,5170,5170,12
|
|
20231123,095200,19169440,5170,5170,5170,5170,0
|
|
20231123,095100,19169440,5170,5170,5170,5170,0
|
|
20231123,095000,19169440,5170,5170,5170,5170,0
|
|
20231123,094900,19169440,5170,5170,5170,5170,2
|
|
20231123,094800,19159100,5130,5130,5130,5130,6
|
|
20231123,094700,19128320,5170,5170,5170,5170,0
|
|
20231123,094600,19128320,5170,5130,5170,5130,8
|
|
20231123,094500,19087200,5130,5140,5140,5130,600
|
|
20231123,094400,16007200,5160,5160,5160,5160,0
|
|
20231123,094300,16007200,5160,5160,5160,5160,10
|
|
20231123,094200,15955600,5170,5170,5170,5170,10
|
|
20231123,094100,15903900,5170,5170,5170,5170,0
|
|
20231123,094000,15903900,5170,5170,5170,5170,8
|
|
20231123,093900,15862540,5170,5170,5170,5170,0
|
|
20231123,093800,15862540,5170,5170,5170,5170,0
|
|
20231123,093700,15862540,5170,5170,5170,5170,2
|
|
20231123,093600,15852200,5140,5150,5150,5140,688
|
|
20231123,093500,12310880,5190,5190,5190,5190,0
|
|
20231123,093400,12310880,5190,5190,5190,5190,208
|
|
20231123,093300,11231360,5190,5190,5190,5180,20
|
|
20231123,093200,11127730,5190,5190,5190,5190,3
|
|
20231123,093100,11112160,5150,5150,5150,5150,106
|
|
20231123,093000,10566260,5190,5190,5190,5190,0
|
|
20231123,092900,10566260,5190,5190,5190,5190,0
|
|
20231123,092800,10566260,5190,5190,5190,5190,0
|
|
20231123,092700,10566260,5190,5190,5190,5190,0
|
|
20231123,092600,10566260,5190,5190,5190,5190,0
|
|
20231123,092500,10566260,5190,5190,5190,5180,5
|
|
20231123,092400,10540320,5180,5180,5180,5180,0
|
|
20231123,092300,10540320,5180,5180,5180,5180,98
|
|
20231123,092200,10032680,5180,5180,5180,5180,3
|
|
20231123,092100,10017140,5160,5160,5160,5160,100
|
|
20231123,092000,9501140,5200,5200,5200,5200,0
|
|
20231123,091900,9501140,5200,5200,5200,5200,0
|
|
20231123,091800,9501140,5200,5200,5200,5200,2
|
|
20231123,091700,9490740,5160,5160,5160,5160,106
|
|
20231123,091600,8943780,5160,5160,5160,5160,0
|
|
20231123,091500,8943780,5160,5160,5160,5160,392
|
|
20231123,091400,6921060,5210,5170,5210,5170,103
|
|
20231123,091300,6388430,5210,5190,5210,5190,141
|
|
20231123,091200,5656580,5190,5190,5220,5180,406
|
|
20231123,091100,3545740,5190,5190,5190,5190,5
|
|
20231123,091000,3519790,5190,5190,5190,5190,0
|
|
20231123,090900,3519790,5190,5190,5190,5190,61
|
|
20231123,090800,3203200,5160,5160,5160,5160,182
|
|
20231123,090700,2264080,5160,5160,5160,5160,0
|
|
20231123,090600,2264080,5160,5160,5160,5160,0
|
|
20231123,090500,2264080,5160,5160,5160,5160,2
|
|
20231123,090400,2253760,5110,5160,5160,5110,349
|
|
20231123,090300,462390,5160,5160,5160,5160,0
|
|
20231123,090200,462390,5160,5160,5160,5160,0
|
|
20231123,090100,462390,5160,5170,5170,5160,19
|
|
20231123,090000,364200,5180,5230,5230,5180,70
|