659 lines
33 KiB
CSV
659 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,195600,154891310,10210,10210,10210,10210,274
|
|
20231123,195500,154891310,10210,10210,10210,10210,0
|
|
20231123,195400,154891310,10210,10210,10210,10210,0
|
|
20231123,195300,154891310,10210,10210,10210,10210,0
|
|
20231123,195200,154891310,10210,10210,10210,10210,0
|
|
20231123,195100,154891310,10210,10210,10210,10210,0
|
|
20231123,195000,154891310,10210,10210,10210,10210,0
|
|
20231123,194900,154891310,10210,10210,10210,10210,0
|
|
20231123,194800,154891310,10210,10210,10210,10210,0
|
|
20231123,194700,154891310,10210,10210,10210,10210,0
|
|
20231123,194600,154891310,10210,10210,10210,10210,0
|
|
20231123,194500,154891310,10210,10210,10210,10210,0
|
|
20231123,194400,154891310,10210,10210,10210,10210,0
|
|
20231123,194300,154891310,10210,10210,10210,10210,0
|
|
20231123,194200,154891310,10210,10210,10210,10210,0
|
|
20231123,194100,154891310,10210,10210,10210,10210,0
|
|
20231123,194000,154891310,10210,10210,10210,10210,0
|
|
20231123,193900,154891310,10210,10210,10210,10210,0
|
|
20231123,193800,154891310,10210,10210,10210,10210,0
|
|
20231123,193700,154891310,10210,10210,10210,10210,0
|
|
20231123,193600,154891310,10210,10210,10210,10210,0
|
|
20231123,193500,154891310,10210,10210,10210,10210,0
|
|
20231123,193400,154891310,10210,10210,10210,10210,0
|
|
20231123,193300,154891310,10210,10210,10210,10210,0
|
|
20231123,193200,154891310,10210,10210,10210,10210,0
|
|
20231123,193100,154891310,10210,10210,10210,10210,0
|
|
20231123,193000,154891310,10210,10210,10210,10210,0
|
|
20231123,192900,154891310,10210,10210,10210,10210,0
|
|
20231123,192800,154891310,10210,10210,10210,10210,0
|
|
20231123,192700,154891310,10210,10210,10210,10210,0
|
|
20231123,192600,154891310,10210,10210,10210,10210,274
|
|
20231123,192500,154891310,10210,10210,10210,10210,0
|
|
20231123,192400,154891310,10210,10210,10210,10210,0
|
|
20231123,192300,154891310,10210,10210,10210,10210,0
|
|
20231123,192200,154891310,10210,10210,10210,10210,0
|
|
20231123,192100,154891310,10210,10210,10210,10210,0
|
|
20231123,192000,154891310,10210,10210,10210,10210,0
|
|
20231123,191900,154891310,10210,10210,10210,10210,0
|
|
20231123,191800,154891310,10210,10210,10210,10210,0
|
|
20231123,191700,154891310,10210,10210,10210,10210,0
|
|
20231123,191600,154891310,10210,10210,10210,10210,0
|
|
20231123,191500,154891310,10210,10210,10210,10210,0
|
|
20231123,191400,154891310,10210,10210,10210,10210,0
|
|
20231123,191300,154891310,10210,10210,10210,10210,0
|
|
20231123,191200,154891310,10210,10210,10210,10210,0
|
|
20231123,191100,154891310,10210,10210,10210,10210,0
|
|
20231123,191000,154891310,10210,10210,10210,10210,0
|
|
20231123,190900,154891310,10210,10210,10210,10210,0
|
|
20231123,190800,154891310,10210,10210,10210,10210,0
|
|
20231123,190700,154891310,10210,10210,10210,10210,0
|
|
20231123,190600,154891310,10210,10210,10210,10210,0
|
|
20231123,190500,154891310,10210,10210,10210,10210,0
|
|
20231123,190400,154891310,10210,10210,10210,10210,0
|
|
20231123,190300,154891310,10210,10210,10210,10210,0
|
|
20231123,190200,154891310,10210,10210,10210,10210,0
|
|
20231123,190100,154891310,10210,10210,10210,10210,0
|
|
20231123,190000,154891310,10210,10210,10210,10210,0
|
|
20231123,185900,154891310,10210,10210,10210,10210,0
|
|
20231123,185800,154891310,10210,10210,10210,10210,0
|
|
20231123,185700,154891310,10210,10210,10210,10210,0
|
|
20231123,185600,154891310,10210,10210,10210,10210,274
|
|
20231123,185500,154891310,10210,10210,10210,10210,0
|
|
20231123,185400,154891310,10210,10210,10210,10210,0
|
|
20231123,185300,154891310,10210,10210,10210,10210,0
|
|
20231123,185200,154891310,10210,10210,10210,10210,0
|
|
20231123,185100,154891310,10210,10210,10210,10210,0
|
|
20231123,185000,154891310,10210,10210,10210,10210,0
|
|
20231123,184900,154891310,10210,10210,10210,10210,0
|
|
20231123,184800,154891310,10210,10210,10210,10210,0
|
|
20231123,184700,154891310,10210,10210,10210,10210,0
|
|
20231123,184600,154891310,10210,10210,10210,10210,0
|
|
20231123,184500,154891310,10210,10210,10210,10210,0
|
|
20231123,184400,154891310,10210,10210,10210,10210,0
|
|
20231123,184300,154891310,10210,10210,10210,10210,0
|
|
20231123,184200,154891310,10210,10210,10210,10210,0
|
|
20231123,184100,154891310,10210,10210,10210,10210,0
|
|
20231123,184000,154891310,10210,10210,10210,10210,0
|
|
20231123,183900,154891310,10210,10210,10210,10210,0
|
|
20231123,183800,154891310,10210,10210,10210,10210,0
|
|
20231123,183700,154891310,10210,10210,10210,10210,0
|
|
20231123,183600,154891310,10210,10210,10210,10210,0
|
|
20231123,183500,154891310,10210,10210,10210,10210,0
|
|
20231123,183400,154891310,10210,10210,10210,10210,0
|
|
20231123,183300,154891310,10210,10210,10210,10210,0
|
|
20231123,183200,154891310,10210,10210,10210,10210,0
|
|
20231123,183100,154891310,10210,10210,10210,10210,0
|
|
20231123,183000,154891310,10210,10210,10210,10210,0
|
|
20231123,182900,154891310,10210,10210,10210,10210,0
|
|
20231123,182800,154891310,10210,10210,10210,10210,0
|
|
20231123,182700,154891310,10210,10210,10210,10210,0
|
|
20231123,182600,154891310,10210,10210,10210,10210,274
|
|
20231123,182500,154891310,10210,10210,10210,10210,0
|
|
20231123,182400,154891310,10210,10210,10210,10210,0
|
|
20231123,182300,154891310,10210,10210,10210,10210,0
|
|
20231123,182200,154891310,10210,10210,10210,10210,0
|
|
20231123,182100,154891310,10210,10210,10210,10210,0
|
|
20231123,182000,154891310,10210,10210,10210,10210,0
|
|
20231123,181900,154891310,10210,10210,10210,10210,0
|
|
20231123,181800,154891310,10210,10210,10210,10210,0
|
|
20231123,181700,154891310,10210,10210,10210,10210,0
|
|
20231123,181600,154891310,10210,10210,10210,10210,0
|
|
20231123,181500,154891310,10210,10210,10210,10210,0
|
|
20231123,181400,154891310,10210,10210,10210,10210,0
|
|
20231123,181300,154891310,10210,10210,10210,10210,0
|
|
20231123,181200,154891310,10210,10210,10210,10210,0
|
|
20231123,181100,154891310,10210,10210,10210,10210,0
|
|
20231123,181000,154891310,10210,10210,10210,10210,0
|
|
20231123,180900,154891310,10210,10210,10210,10210,0
|
|
20231123,180800,154891310,10210,10210,10210,10210,0
|
|
20231123,180700,154891310,10210,10210,10210,10210,0
|
|
20231123,180600,154891310,10210,10210,10210,10210,0
|
|
20231123,180500,154891310,10210,10210,10210,10210,0
|
|
20231123,180400,154891310,10210,10210,10210,10210,0
|
|
20231123,180300,154891310,10210,10210,10210,10210,0
|
|
20231123,180200,154891310,10210,10210,10210,10210,0
|
|
20231123,180100,154891310,10210,10210,10210,10210,0
|
|
20231123,180000,154891310,10210,10210,10210,10210,0
|
|
20231123,175900,154891310,10210,10210,10210,10210,0
|
|
20231123,175800,154891310,10210,10210,10210,10210,0
|
|
20231123,175700,154891310,10210,10210,10210,10210,0
|
|
20231123,175600,154891310,10210,10210,10210,10210,274
|
|
20231123,175500,154891310,10210,10210,10210,10210,0
|
|
20231123,175400,154891310,10210,10210,10210,10210,0
|
|
20231123,175300,154891310,10210,10210,10210,10210,0
|
|
20231123,175200,154891310,10210,10210,10210,10210,0
|
|
20231123,175100,154891310,10210,10210,10210,10210,0
|
|
20231123,175000,154891310,10210,10210,10210,10210,0
|
|
20231123,174900,154891310,10210,10210,10210,10210,0
|
|
20231123,174800,154891310,10210,10210,10210,10210,0
|
|
20231123,174700,154891310,10210,10210,10210,10210,0
|
|
20231123,174600,154891310,10210,10210,10210,10210,0
|
|
20231123,174500,154891310,10210,10210,10210,10210,0
|
|
20231123,174400,154891310,10210,10210,10210,10210,0
|
|
20231123,174300,154891310,10210,10210,10210,10210,0
|
|
20231123,174200,154891310,10210,10210,10210,10210,0
|
|
20231123,174100,154891310,10210,10210,10210,10210,0
|
|
20231123,174000,154891310,10210,10210,10210,10210,0
|
|
20231123,173900,154891310,10210,10210,10210,10210,0
|
|
20231123,173800,154891310,10210,10210,10210,10210,0
|
|
20231123,173700,154891310,10210,10210,10210,10210,0
|
|
20231123,173600,154891310,10210,10210,10210,10210,0
|
|
20231123,173500,154891310,10210,10210,10210,10210,0
|
|
20231123,173400,154891310,10210,10210,10210,10210,0
|
|
20231123,173300,154891310,10210,10210,10210,10210,0
|
|
20231123,173200,154891310,10210,10210,10210,10210,0
|
|
20231123,173100,154891310,10210,10210,10210,10210,0
|
|
20231123,173000,154891310,10210,10210,10210,10210,0
|
|
20231123,172900,154891310,10210,10210,10210,10210,0
|
|
20231123,172800,154891310,10210,10210,10210,10210,0
|
|
20231123,172700,154891310,10210,10210,10210,10210,0
|
|
20231123,172600,154891310,10210,10210,10210,10210,274
|
|
20231123,172500,154891310,10210,10210,10210,10210,0
|
|
20231123,172400,154891310,10210,10210,10210,10210,0
|
|
20231123,172300,154891310,10210,10210,10210,10210,0
|
|
20231123,172200,154891310,10210,10210,10210,10210,0
|
|
20231123,172100,154891310,10210,10210,10210,10210,0
|
|
20231123,172000,154891310,10210,10210,10210,10210,0
|
|
20231123,171900,154891310,10210,10210,10210,10210,0
|
|
20231123,171800,154891310,10210,10210,10210,10210,0
|
|
20231123,171700,154891310,10210,10210,10210,10210,0
|
|
20231123,171600,154891310,10210,10210,10210,10210,0
|
|
20231123,171500,154891310,10210,10210,10210,10210,0
|
|
20231123,171400,154891310,10210,10210,10210,10210,0
|
|
20231123,171300,154891310,10210,10210,10210,10210,0
|
|
20231123,171200,154891310,10210,10210,10210,10210,0
|
|
20231123,171100,154891310,10210,10210,10210,10210,0
|
|
20231123,171000,154891310,10210,10210,10210,10210,0
|
|
20231123,170900,154891310,10210,10210,10210,10210,0
|
|
20231123,170800,154891310,10210,10210,10210,10210,0
|
|
20231123,170700,154891310,10210,10210,10210,10210,0
|
|
20231123,170600,154891310,10210,10210,10210,10210,0
|
|
20231123,170500,154891310,10210,10210,10210,10210,0
|
|
20231123,170400,154891310,10210,10210,10210,10210,0
|
|
20231123,170300,154891310,10210,10210,10210,10210,0
|
|
20231123,170200,154891310,10210,10210,10210,10210,0
|
|
20231123,170100,154891310,10210,10210,10210,10210,0
|
|
20231123,170000,154891310,10210,10210,10210,10210,0
|
|
20231123,165900,154891310,10210,10210,10210,10210,0
|
|
20231123,165800,154891310,10210,10210,10210,10210,0
|
|
20231123,165700,154891310,10210,10210,10210,10210,0
|
|
20231123,165600,154891310,10210,10210,10210,10210,274
|
|
20231123,165500,154891310,10210,10210,10210,10210,0
|
|
20231123,165400,154891310,10210,10210,10210,10210,0
|
|
20231123,165300,154891310,10210,10210,10210,10210,0
|
|
20231123,165200,154891310,10210,10210,10210,10210,0
|
|
20231123,165100,154891310,10210,10210,10210,10210,0
|
|
20231123,165000,154891310,10210,10210,10210,10210,0
|
|
20231123,164900,154891310,10210,10210,10210,10210,0
|
|
20231123,164800,154891310,10210,10210,10210,10210,0
|
|
20231123,164700,154891310,10210,10210,10210,10210,0
|
|
20231123,164600,154891310,10210,10210,10210,10210,0
|
|
20231123,164500,154891310,10210,10210,10210,10210,0
|
|
20231123,164400,154891310,10210,10210,10210,10210,0
|
|
20231123,164300,154891310,10210,10210,10210,10210,0
|
|
20231123,164200,154891310,10210,10210,10210,10210,0
|
|
20231123,164100,154891310,10210,10210,10210,10210,0
|
|
20231123,164000,154891310,10210,10210,10210,10210,0
|
|
20231123,163900,154891310,10210,10210,10210,10210,0
|
|
20231123,163800,154891310,10210,10210,10210,10210,0
|
|
20231123,163700,154891310,10210,10210,10210,10210,0
|
|
20231123,163600,154891310,10210,10210,10210,10210,0
|
|
20231123,163500,154891310,10210,10210,10210,10210,0
|
|
20231123,163400,154891310,10210,10210,10210,10210,0
|
|
20231123,163300,154891310,10210,10210,10210,10210,0
|
|
20231123,163200,154891310,10210,10210,10210,10210,0
|
|
20231123,163100,154891310,10210,10210,10210,10210,0
|
|
20231123,163000,154891310,10210,10210,10210,10210,0
|
|
20231123,162900,154891310,10210,10210,10210,10210,0
|
|
20231123,162800,154891310,10210,10210,10210,10210,0
|
|
20231123,162700,154891310,10210,10210,10210,10210,0
|
|
20231123,162600,154891310,10210,10210,10210,10210,274
|
|
20231123,162500,154891310,10210,10210,10210,10210,0
|
|
20231123,162400,154891310,10210,10210,10210,10210,0
|
|
20231123,162300,154891310,10210,10210,10210,10210,0
|
|
20231123,162200,154891310,10210,10210,10210,10210,0
|
|
20231123,162100,154891310,10210,10210,10210,10210,0
|
|
20231123,162000,154891310,10210,10210,10210,10210,0
|
|
20231123,161900,154891310,10210,10210,10210,10210,0
|
|
20231123,161800,154891310,10210,10210,10210,10210,0
|
|
20231123,161700,154891310,10210,10210,10210,10210,0
|
|
20231123,161600,154891310,10210,10210,10210,10210,0
|
|
20231123,161500,154891310,10210,10210,10210,10210,0
|
|
20231123,161400,154891310,10210,10210,10210,10210,0
|
|
20231123,161300,154891310,10210,10210,10210,10210,0
|
|
20231123,161200,154891310,10210,10210,10210,10210,0
|
|
20231123,161100,154891310,10210,10210,10210,10210,0
|
|
20231123,161000,154891310,10210,10210,10210,10210,0
|
|
20231123,160900,154891310,10210,10210,10210,10210,0
|
|
20231123,160800,154891310,10210,10210,10210,10210,0
|
|
20231123,160700,154891310,10210,10210,10210,10210,0
|
|
20231123,160600,154891310,10210,10210,10210,10210,0
|
|
20231123,160500,154891310,10210,10210,10210,10210,0
|
|
20231123,160400,154891310,10210,10210,10210,10210,0
|
|
20231123,160300,154891310,10210,10210,10210,10210,0
|
|
20231123,160200,154891310,10210,10210,10210,10210,0
|
|
20231123,160100,154891310,10210,10210,10210,10210,0
|
|
20231123,160000,154891310,10210,10210,10210,10210,0
|
|
20231123,155900,154891310,10210,10210,10210,10210,0
|
|
20231123,155800,154891310,10210,10210,10210,10210,0
|
|
20231123,155700,154891310,10210,10210,10210,10210,0
|
|
20231123,155600,154891310,10210,10210,10210,10210,274
|
|
20231123,155500,154891310,10210,10210,10210,10210,0
|
|
20231123,155400,154891310,10210,10210,10210,10210,0
|
|
20231123,155300,154891310,10210,10210,10210,10210,0
|
|
20231123,155200,154891310,10210,10210,10210,10210,0
|
|
20231123,155100,154891310,10210,10210,10210,10210,0
|
|
20231123,155000,154891310,10210,10210,10210,10210,0
|
|
20231123,154900,154891310,10210,10210,10210,10210,0
|
|
20231123,154800,154891310,10210,10210,10210,10210,0
|
|
20231123,154700,154891310,10210,10210,10210,10210,0
|
|
20231123,154600,154891310,10210,10210,10210,10210,0
|
|
20231123,154500,154891310,10210,10210,10210,10210,0
|
|
20231123,154400,154891310,10210,10210,10210,10210,0
|
|
20231123,154300,154891310,10210,10210,10210,10210,0
|
|
20231123,154200,154891310,10210,10210,10210,10210,0
|
|
20231123,154100,154891310,10210,10210,10210,10210,0
|
|
20231123,154000,154891310,10210,10210,10210,10210,0
|
|
20231123,153900,154891310,10210,10210,10210,10210,0
|
|
20231123,153800,154891310,10210,10210,10210,10210,0
|
|
20231123,153700,154891310,10210,10210,10210,10210,0
|
|
20231123,153600,154891310,10210,10210,10210,10210,0
|
|
20231123,153500,154891310,10210,10210,10210,10210,0
|
|
20231123,153400,154891310,10210,10210,10210,10210,0
|
|
20231123,153300,154891310,10210,10210,10210,10210,0
|
|
20231123,153200,154891310,10210,10210,10210,10210,0
|
|
20231123,153100,154891310,10210,10210,10210,10210,0
|
|
20231123,153000,154891310,10210,10210,10210,10210,274
|
|
20231123,152900,152093770,10270,10270,10270,10270,0
|
|
20231123,152800,152093770,10270,10270,10270,10270,0
|
|
20231123,152700,152093770,10270,10270,10270,10270,0
|
|
20231123,152600,152093770,10270,10270,10270,10270,0
|
|
20231123,152500,152093770,10270,10270,10270,10270,0
|
|
20231123,152400,152093770,10270,10270,10270,10270,0
|
|
20231123,152300,152093770,10270,10270,10270,10270,0
|
|
20231123,152200,152093770,10270,10270,10270,10270,0
|
|
20231123,152100,152093770,10270,10270,10270,10270,0
|
|
20231123,152000,152093770,10270,10270,10270,10270,0
|
|
20231123,151900,152093770,10270,10270,10270,10270,0
|
|
20231123,151800,152093770,10270,10270,10270,10270,0
|
|
20231123,151700,152093770,10270,10270,10270,10270,0
|
|
20231123,151600,152093770,10270,10270,10270,10270,0
|
|
20231123,151500,152093770,10270,10270,10270,10270,0
|
|
20231123,151400,152093770,10270,10270,10270,10270,2
|
|
20231123,151300,152073230,10280,10280,10280,10280,10
|
|
20231123,151200,151970430,10280,10280,10280,10280,10
|
|
20231123,151100,151867630,10280,10280,10280,10280,10
|
|
20231123,151000,151764830,10280,10280,10280,10280,0
|
|
20231123,150900,151764830,10280,10280,10280,10280,0
|
|
20231123,150800,151764830,10280,10280,10280,10280,0
|
|
20231123,150700,151764830,10280,10280,10280,10280,0
|
|
20231123,150600,151764830,10280,10280,10280,10280,0
|
|
20231123,150500,151764830,10280,10280,10280,10280,1
|
|
20231123,150400,151754550,10250,10250,10250,10250,0
|
|
20231123,150300,151754550,10250,10250,10250,10250,0
|
|
20231123,150200,151754550,10250,10230,10250,10230,501
|
|
20231123,150100,146620650,10220,10220,10220,10220,6
|
|
20231123,150000,146559330,10220,10220,10220,10220,10
|
|
20231123,145900,146457130,10220,10220,10220,10220,0
|
|
20231123,145800,146457130,10220,10220,10220,10220,0
|
|
20231123,145700,146457130,10220,10220,10220,10220,0
|
|
20231123,145600,146457130,10220,10240,10240,10220,25
|
|
20231123,145500,146201610,10210,10240,10240,10210,68
|
|
20231123,145400,145507030,10240,10240,10240,10240,1
|
|
20231123,145300,145496790,10210,10210,10210,10210,0
|
|
20231123,145200,145496790,10210,10210,10210,10210,0
|
|
20231123,145100,145496790,10210,10210,10210,10210,58
|
|
20231123,145000,144904610,10210,10210,10210,10210,160
|
|
20231123,144900,143271010,10220,10220,10220,10220,0
|
|
20231123,144800,143271010,10220,10220,10220,10220,0
|
|
20231123,144700,143271010,10220,10220,10220,10220,0
|
|
20231123,144600,143271010,10220,10220,10220,10220,1
|
|
20231123,144500,143260790,10230,10230,10230,10230,0
|
|
20231123,144400,143260790,10230,10210,10230,10210,133
|
|
20231123,144300,141901300,10220,10230,10230,10220,210
|
|
20231123,144200,139755000,10230,10230,10230,10230,20
|
|
20231123,144100,139550400,10230,10230,10230,10230,0
|
|
20231123,144000,139550400,10230,10230,10230,10230,1
|
|
20231123,143900,139540170,10230,10230,10230,10230,0
|
|
20231123,143800,139540170,10230,10240,10240,10220,944
|
|
20231123,143700,129880560,10250,10250,10250,10250,0
|
|
20231123,143600,129880560,10250,10240,10250,10240,21
|
|
20231123,143500,129665510,10240,10240,10240,10240,0
|
|
20231123,143400,129665510,10240,10240,10240,10240,0
|
|
20231123,143300,129665510,10240,10240,10240,10240,0
|
|
20231123,143200,129665510,10240,10240,10240,10240,1
|
|
20231123,143100,129655270,10240,10240,10240,10240,177
|
|
20231123,143000,127842790,10250,10250,10250,10250,1
|
|
20231123,142900,127832540,10250,10250,10250,10250,8
|
|
20231123,142800,127750540,10280,10280,10280,10280,0
|
|
20231123,142700,127750540,10280,10280,10280,10280,0
|
|
20231123,142600,127750540,10280,10280,10280,10280,0
|
|
20231123,142500,127750540,10280,10280,10280,10280,0
|
|
20231123,142400,127750540,10280,10280,10280,10280,0
|
|
20231123,142300,127750540,10280,10280,10280,10280,4
|
|
20231123,142200,127709420,10280,10240,10280,10240,298
|
|
20231123,142100,124655440,10250,10280,10280,10250,127
|
|
20231123,142000,123353630,10290,10290,10290,10290,0
|
|
20231123,141900,123353630,10290,10290,10290,10290,0
|
|
20231123,141800,123353630,10290,10290,10290,10290,0
|
|
20231123,141700,123353630,10290,10290,10290,10290,0
|
|
20231123,141600,123353630,10290,10290,10290,10280,23
|
|
20231123,141500,123117020,10290,10290,10290,10290,31
|
|
20231123,141400,122798030,10280,10280,10280,10280,0
|
|
20231123,141300,122798030,10280,10280,10280,10280,1
|
|
20231123,141200,122787750,10280,10280,10280,10280,0
|
|
20231123,141100,122787750,10280,10280,10280,10280,0
|
|
20231123,141000,122787750,10280,10280,10280,10280,0
|
|
20231123,140900,122787750,10280,10260,10280,10250,26
|
|
20231123,140800,122521180,10290,10290,10290,10290,3
|
|
20231123,140700,122490310,10290,10290,10290,10290,1
|
|
20231123,140600,122480020,10250,10250,10250,10250,0
|
|
20231123,140500,122480020,10250,10250,10250,10250,9
|
|
20231123,140400,122387770,10260,10260,10260,10260,57
|
|
20231123,140300,121802950,10290,10290,10290,10290,0
|
|
20231123,140200,121802950,10290,10290,10290,10290,0
|
|
20231123,140100,121802950,10290,10290,10290,10290,0
|
|
20231123,140000,121802950,10290,10290,10290,10290,0
|
|
20231123,135900,121802950,10290,10290,10290,10290,1
|
|
20231123,135800,121792660,10270,10270,10270,10270,50
|
|
20231123,135700,121279160,10290,10290,10290,10290,0
|
|
20231123,135600,121279160,10290,10290,10290,10290,0
|
|
20231123,135500,121279160,10290,10290,10290,10290,2
|
|
20231123,135400,121258580,10290,10290,10290,10290,1
|
|
20231123,135300,121248290,10280,10280,10280,10280,0
|
|
20231123,135200,121248290,10280,10280,10280,10280,0
|
|
20231123,135100,121248290,10280,10270,10280,10270,193
|
|
20231123,135000,119264750,10280,10280,10280,10280,0
|
|
20231123,134900,119264750,10280,10280,10280,10280,0
|
|
20231123,134800,119264750,10280,10280,10280,10280,0
|
|
20231123,134700,119264750,10280,10280,10280,10280,0
|
|
20231123,134600,119264750,10280,10280,10280,10280,0
|
|
20231123,134500,119264750,10280,10280,10280,10280,0
|
|
20231123,134400,119264750,10280,10280,10280,10280,0
|
|
20231123,134300,119264750,10280,10280,10280,10280,0
|
|
20231123,134200,119264750,10280,10280,10280,10280,0
|
|
20231123,134100,119264750,10280,10280,10280,10280,0
|
|
20231123,134000,119264750,10280,10280,10280,10280,0
|
|
20231123,133900,119264750,10280,10280,10280,10280,1
|
|
20231123,133800,119254470,10250,10250,10250,10250,0
|
|
20231123,133700,119254470,10250,10260,10260,10250,50
|
|
20231123,133600,118741960,10290,10290,10290,10290,0
|
|
20231123,133500,118741960,10290,10290,10290,10290,0
|
|
20231123,133400,118741960,10290,10290,10290,10290,0
|
|
20231123,133300,118741960,10290,10290,10290,10290,20
|
|
20231123,133200,118536160,10300,10300,10300,10300,30
|
|
20231123,133100,118227160,10300,10300,10300,10300,0
|
|
20231123,133000,118227160,10300,10300,10300,10300,0
|
|
20231123,132900,118227160,10300,10300,10300,10300,0
|
|
20231123,132800,118227160,10300,10300,10300,10300,9
|
|
20231123,132700,118134460,10270,10270,10270,10270,0
|
|
20231123,132600,118134460,10270,10270,10270,10270,0
|
|
20231123,132500,118134460,10270,10270,10270,10270,0
|
|
20231123,132400,118134460,10270,10270,10270,10270,0
|
|
20231123,132300,118134460,10270,10270,10270,10270,0
|
|
20231123,132200,118134460,10270,10270,10270,10270,3
|
|
20231123,132100,118103650,10270,10270,10270,10270,1
|
|
20231123,132000,118093380,10250,10250,10250,10250,0
|
|
20231123,131900,118093380,10250,10250,10250,10250,0
|
|
20231123,131800,118093380,10250,10250,10250,10250,0
|
|
20231123,131700,118093380,10250,10250,10250,10250,0
|
|
20231123,131600,118093380,10250,10250,10250,10250,234
|
|
20231123,131500,115694880,10260,10260,10260,10260,0
|
|
20231123,131400,115694880,10260,10260,10260,10260,0
|
|
20231123,131300,115694880,10260,10260,10260,10260,0
|
|
20231123,131200,115694880,10260,10260,10260,10260,2
|
|
20231123,131100,115674360,10260,10260,10260,10260,1
|
|
20231123,131000,115664100,10260,10260,10260,10260,10
|
|
20231123,130900,115561500,10260,10260,10260,10260,0
|
|
20231123,130800,115561500,10260,10260,10260,10260,1
|
|
20231123,130700,115551240,10250,10250,10250,10250,219
|
|
20231123,130600,113306490,10260,10260,10260,10260,0
|
|
20231123,130500,113306490,10260,10260,10260,10260,0
|
|
20231123,130400,113306490,10260,10260,10260,10260,0
|
|
20231123,130300,113306490,10260,10260,10260,10260,3
|
|
20231123,130200,113275710,10260,10260,10260,10260,27
|
|
20231123,130100,112998690,10260,10260,10260,10260,0
|
|
20231123,130000,112998690,10260,10260,10260,10260,0
|
|
20231123,125900,112998690,10260,10260,10260,10260,0
|
|
20231123,125800,112998690,10260,10260,10260,10260,0
|
|
20231123,125700,112998690,10260,10260,10260,10260,1
|
|
20231123,125600,112988430,10260,10260,10260,10260,0
|
|
20231123,125500,112988430,10260,10260,10260,10260,1
|
|
20231123,125400,112978170,10260,10260,10260,10260,0
|
|
20231123,125300,112978170,10260,10260,10260,10260,0
|
|
20231123,125200,112978170,10260,10260,10260,10260,0
|
|
20231123,125100,112978170,10260,10260,10260,10260,0
|
|
20231123,125000,112978170,10260,10260,10260,10260,0
|
|
20231123,124900,112978170,10260,10260,10260,10260,0
|
|
20231123,124800,112978170,10260,10260,10260,10260,0
|
|
20231123,124700,112978170,10260,10260,10260,10260,0
|
|
20231123,124600,112978170,10260,10260,10260,10260,0
|
|
20231123,124500,112978170,10260,10260,10260,10260,256
|
|
20231123,124400,110351610,10260,10260,10260,10260,0
|
|
20231123,124300,110351610,10260,10260,10260,10260,0
|
|
20231123,124200,110351610,10260,10260,10260,10260,73
|
|
20231123,124100,109602630,10260,10260,10260,10260,11
|
|
20231123,124000,109489770,10260,10270,10270,10260,9
|
|
20231123,123900,109397390,10290,10290,10290,10290,0
|
|
20231123,123800,109397390,10290,10290,10290,10290,0
|
|
20231123,123700,109397390,10290,10290,10290,10290,0
|
|
20231123,123600,109397390,10290,10290,10290,10290,1
|
|
20231123,123500,109387100,10300,10300,10300,10300,0
|
|
20231123,123400,109387100,10300,10300,10300,10300,0
|
|
20231123,123300,109387100,10300,10300,10300,10300,0
|
|
20231123,123200,109387100,10300,10300,10300,10300,0
|
|
20231123,123100,109387100,10300,10300,10300,10300,0
|
|
20231123,123000,109387100,10300,10300,10300,10300,0
|
|
20231123,122900,109387100,10300,10300,10300,10300,0
|
|
20231123,122800,109387100,10300,10300,10300,10300,0
|
|
20231123,122700,109387100,10300,10300,10300,10300,0
|
|
20231123,122600,109387100,10300,10300,10300,10300,0
|
|
20231123,122500,109387100,10300,10300,10300,10300,0
|
|
20231123,122400,109387100,10300,10300,10300,10300,0
|
|
20231123,122300,109387100,10300,10300,10300,10300,0
|
|
20231123,122200,109387100,10300,10300,10300,10300,1
|
|
20231123,122100,109376800,10310,10310,10310,10310,0
|
|
20231123,122000,109376800,10310,10310,10310,10310,0
|
|
20231123,121900,109376800,10310,10310,10310,10310,0
|
|
20231123,121800,109376800,10310,10310,10310,10310,0
|
|
20231123,121700,109376800,10310,10310,10310,10310,0
|
|
20231123,121600,109376800,10310,10310,10310,10310,0
|
|
20231123,121500,109376800,10310,10310,10310,10310,1
|
|
20231123,121400,109366490,10330,10330,10330,10330,0
|
|
20231123,121300,109366490,10330,10330,10330,10330,0
|
|
20231123,121200,109366490,10330,10330,10330,10330,0
|
|
20231123,121100,109366490,10330,10330,10330,10330,0
|
|
20231123,121000,109366490,10330,10330,10330,10330,0
|
|
20231123,120900,109366490,10330,10330,10330,10330,0
|
|
20231123,120800,109366490,10330,10330,10330,10330,0
|
|
20231123,120700,109366490,10330,10330,10330,10330,0
|
|
20231123,120600,109366490,10330,10330,10330,10330,0
|
|
20231123,120500,109366490,10330,10330,10330,10330,0
|
|
20231123,120400,109366490,10330,10330,10330,10330,0
|
|
20231123,120300,109366490,10330,10330,10330,10330,0
|
|
20231123,120200,109366490,10330,10330,10330,10330,0
|
|
20231123,120100,109366490,10330,10330,10330,10330,0
|
|
20231123,120000,109366490,10330,10330,10330,10330,0
|
|
20231123,115900,109366490,10330,10330,10330,10330,0
|
|
20231123,115800,109366490,10330,10330,10330,10330,0
|
|
20231123,115700,109366490,10330,10330,10330,10330,0
|
|
20231123,115600,109366490,10330,10330,10330,10330,0
|
|
20231123,115500,109366490,10330,10330,10330,10330,0
|
|
20231123,115400,109366490,10330,10330,10330,10330,0
|
|
20231123,115300,109366490,10330,10330,10330,10330,0
|
|
20231123,115200,109366490,10330,10330,10330,10330,2
|
|
20231123,115100,109345830,10330,10330,10330,10330,0
|
|
20231123,115000,109345830,10330,10330,10330,10330,0
|
|
20231123,114900,109345830,10330,10330,10330,10330,0
|
|
20231123,114800,109345830,10330,10330,10330,10330,0
|
|
20231123,114700,109345830,10330,10330,10330,10330,0
|
|
20231123,114600,109345830,10330,10330,10330,10330,0
|
|
20231123,114500,109345830,10330,10330,10330,10330,0
|
|
20231123,114400,109345830,10330,10330,10330,10330,0
|
|
20231123,114300,109345830,10330,10330,10330,10330,0
|
|
20231123,114200,109345830,10330,10330,10330,10330,0
|
|
20231123,114100,109345830,10330,10330,10330,10330,1
|
|
20231123,114000,109335500,10310,10310,10310,10310,0
|
|
20231123,113900,109335500,10310,10310,10310,10310,0
|
|
20231123,113800,109335500,10310,10310,10310,10310,1
|
|
20231123,113700,109325190,10270,10270,10270,10270,0
|
|
20231123,113600,109325190,10270,10270,10270,10270,0
|
|
20231123,113500,109325190,10270,10270,10270,10270,0
|
|
20231123,113400,109325190,10270,10270,10270,10270,1451
|
|
20231123,113300,94423420,10270,10270,10270,10270,49
|
|
20231123,113200,93920190,10270,10270,10270,10270,0
|
|
20231123,113100,93920190,10270,10270,10270,10270,0
|
|
20231123,113000,93920190,10270,10270,10270,10270,1354
|
|
20231123,112900,80014610,10270,10270,10270,10270,2
|
|
20231123,112800,79994070,10270,10270,10270,10270,0
|
|
20231123,112700,79994070,10270,10270,10270,10270,2
|
|
20231123,112600,79973530,10270,10280,10280,10270,142
|
|
20231123,112500,78514390,10270,10270,10270,10270,0
|
|
20231123,112400,78514390,10270,10270,10270,10270,0
|
|
20231123,112300,78514390,10270,10270,10270,10270,0
|
|
20231123,112200,78514390,10270,10270,10270,10270,2056
|
|
20231123,112100,57399270,10270,10270,10270,10270,138
|
|
20231123,112000,55982010,10270,10270,10270,10270,488
|
|
20231123,111900,50970250,10270,10300,10300,10270,530
|
|
20231123,111800,45527060,10310,10310,10310,10310,0
|
|
20231123,111700,45527060,10310,10310,10310,10310,5
|
|
20231123,111600,45475510,10310,10310,10310,10310,11
|
|
20231123,111500,45362100,10290,10290,10290,10290,0
|
|
20231123,111400,45362100,10290,10290,10290,10290,0
|
|
20231123,111300,45362100,10290,10290,10290,10290,0
|
|
20231123,111200,45362100,10290,10290,10290,10290,0
|
|
20231123,111100,45362100,10290,10290,10290,10290,0
|
|
20231123,111000,45362100,10290,10290,10290,10290,0
|
|
20231123,110900,45362100,10290,10290,10290,10290,0
|
|
20231123,110800,45362100,10290,10290,10290,10290,13
|
|
20231123,110700,45228330,10290,10290,10290,10290,1
|
|
20231123,110600,45218040,10300,10300,10300,10300,0
|
|
20231123,110500,45218040,10300,10300,10300,10300,0
|
|
20231123,110400,45218040,10300,10300,10300,10300,0
|
|
20231123,110300,45218040,10300,10300,10300,10300,0
|
|
20231123,110200,45218040,10300,10300,10300,10300,0
|
|
20231123,110100,45218040,10300,10300,10300,10300,0
|
|
20231123,110000,45218040,10300,10290,10300,10290,304
|
|
20231123,105900,42086850,10290,10290,10290,10290,150
|
|
20231123,105800,40543350,10280,10280,10280,10280,0
|
|
20231123,105700,40543350,10280,10280,10280,10280,210
|
|
20231123,105600,38384550,10250,10250,10250,10250,0
|
|
20231123,105500,38384550,10250,10250,10250,10250,0
|
|
20231123,105400,38384550,10250,10250,10250,10250,0
|
|
20231123,105300,38384550,10250,10260,10260,10250,10
|
|
20231123,105200,38282030,10280,10280,10280,10280,0
|
|
20231123,105100,38282030,10280,10280,10280,10280,0
|
|
20231123,105000,38282030,10280,10280,10280,10280,0
|
|
20231123,104900,38282030,10280,10280,10280,10280,0
|
|
20231123,104800,38282030,10280,10280,10280,10280,0
|
|
20231123,104700,38282030,10280,10280,10280,10280,0
|
|
20231123,104600,38282030,10280,10280,10280,10280,0
|
|
20231123,104500,38282030,10280,10280,10280,10280,4
|
|
20231123,104400,38240910,10240,10240,10240,10240,0
|
|
20231123,104300,38240910,10240,10240,10240,10240,0
|
|
20231123,104200,38240910,10240,10240,10240,10240,0
|
|
20231123,104100,38240910,10240,10240,10240,10240,0
|
|
20231123,104000,38240910,10240,10240,10240,10240,0
|
|
20231123,103900,38240910,10240,10240,10240,10240,0
|
|
20231123,103800,38240910,10240,10240,10240,10240,0
|
|
20231123,103700,38240910,10240,10240,10240,10240,0
|
|
20231123,103600,38240910,10240,10250,10250,10240,260
|
|
20231123,103500,35578500,10240,10240,10240,10240,0
|
|
20231123,103400,35578500,10240,10260,10260,10240,43
|
|
20231123,103300,35138150,10240,10240,10240,10240,0
|
|
20231123,103200,35138150,10240,10240,10240,10240,0
|
|
20231123,103100,35138150,10240,10240,10240,10240,0
|
|
20231123,103000,35138150,10240,10240,10240,10240,0
|
|
20231123,102900,35138150,10240,10240,10240,10240,0
|
|
20231123,102800,35138150,10240,10240,10240,10240,0
|
|
20231123,102700,35138150,10240,10240,10240,10240,0
|
|
20231123,102600,35138150,10240,10240,10240,10240,0
|
|
20231123,102500,35138150,10240,10240,10240,10240,0
|
|
20231123,102400,35138150,10240,10240,10240,10240,0
|
|
20231123,102300,35138150,10240,10240,10240,10240,33
|
|
20231123,102200,34800230,10230,10230,10230,10230,0
|
|
20231123,102100,34800230,10230,10230,10230,10230,0
|
|
20231123,102000,34800230,10230,10230,10230,10230,0
|
|
20231123,101900,34800230,10230,10230,10230,10230,0
|
|
20231123,101800,34800230,10230,10230,10230,10230,0
|
|
20231123,101700,34800230,10230,10230,10230,10230,0
|
|
20231123,101600,34800230,10230,10230,10230,10230,0
|
|
20231123,101500,34800230,10230,10250,10250,10230,243
|
|
20231123,101400,32311230,10250,10250,10250,10250,0
|
|
20231123,101300,32311230,10250,10250,10250,10250,0
|
|
20231123,101200,32311230,10250,10250,10250,10250,0
|
|
20231123,101100,32311230,10250,10250,10250,10250,0
|
|
20231123,101000,32311230,10250,10250,10250,10250,0
|
|
20231123,100900,32311230,10250,10250,10250,10250,0
|
|
20231123,100800,32311230,10250,10250,10250,10250,0
|
|
20231123,100700,32311230,10250,10250,10250,10250,0
|
|
20231123,100600,32311230,10250,10250,10250,10250,10
|
|
20231123,100500,32208730,10250,10250,10250,10250,0
|
|
20231123,100400,32208730,10250,10250,10250,10250,106
|
|
20231123,100300,31122230,10240,10240,10240,10240,0
|
|
20231123,100200,31122230,10240,10240,10240,10240,0
|
|
20231123,100100,31122230,10240,10240,10240,10240,0
|
|
20231123,100000,31122230,10240,10240,10240,10240,0
|
|
20231123,095900,31122230,10240,10240,10240,10240,0
|
|
20231123,095800,31122230,10240,10240,10240,10240,0
|
|
20231123,095700,31122230,10240,10240,10240,10240,0
|
|
20231123,095600,31122230,10240,10240,10240,10240,0
|
|
20231123,095500,31122230,10240,10260,10260,10240,30
|
|
20231123,095400,30814840,10280,10280,10280,10280,0
|
|
20231123,095300,30814840,10280,10280,10280,10280,0
|
|
20231123,095200,30814840,10280,10280,10280,10280,0
|
|
20231123,095100,30814840,10280,10280,10280,10280,1
|
|
20231123,095000,30804560,10240,10240,10240,10240,0
|
|
20231123,094900,30804560,10240,10240,10240,10240,0
|
|
20231123,094800,30804560,10240,10240,10240,10240,0
|
|
20231123,094700,30804560,10240,10240,10240,10240,0
|
|
20231123,094600,30804560,10240,10240,10240,10240,0
|
|
20231123,094500,30804560,10240,10240,10240,10240,0
|
|
20231123,094400,30804560,10240,10240,10240,10240,0
|
|
20231123,094300,30804560,10240,10240,10240,10240,33
|
|
20231123,094200,30466640,10240,10240,10240,10240,10
|
|
20231123,094100,30364240,10230,10230,10230,10230,0
|
|
20231123,094000,30364240,10230,10230,10230,10230,0
|
|
20231123,093900,30364240,10230,10230,10230,10230,2070
|
|
20231123,093800,9188140,10230,10230,10230,10230,0
|
|
20231123,093700,9188140,10230,10240,10240,10230,110
|
|
20231123,093600,8062320,10250,10250,10250,10250,58
|
|
20231123,093500,7467820,10260,10270,10270,10260,153
|
|
20231123,093400,5897540,10290,10290,10290,10290,1
|
|
20231123,093300,5887250,10270,10270,10270,10270,0
|
|
20231123,093200,5887250,10270,10270,10270,10270,0
|
|
20231123,093100,5887250,10270,10270,10270,10270,65
|
|
20231123,093000,5219700,10280,10280,10280,10280,0
|
|
20231123,092900,5219700,10280,10280,10280,10280,0
|
|
20231123,092800,5219700,10280,10280,10280,10280,0
|
|
20231123,092700,5219700,10280,10280,10280,10280,0
|
|
20231123,092600,5219700,10280,10280,10280,10280,10
|
|
20231123,092500,5116900,10290,10290,10290,10290,0
|
|
20231123,092400,5116900,10290,10290,10290,10290,1
|
|
20231123,092300,5106610,10260,10260,10260,10260,0
|
|
20231123,092200,5106610,10260,10260,10260,10260,0
|
|
20231123,092100,5106610,10260,10260,10260,10260,0
|
|
20231123,092000,5106610,10260,10260,10260,10260,0
|
|
20231123,091900,5106610,10260,10260,10260,10260,0
|
|
20231123,091800,5106610,10260,10260,10260,10260,0
|
|
20231123,091700,5106610,10260,10260,10260,10260,250
|
|
20231123,091600,2541610,10260,10260,10260,10260,0
|
|
20231123,091500,2541610,10260,10260,10260,10260,0
|
|
20231123,091400,2541610,10260,10260,10260,10260,1
|
|
20231123,091300,2531350,10270,10270,10270,10270,51
|
|
20231123,091200,2007580,10300,10300,10300,10300,0
|
|
20231123,091100,2007580,10300,10300,10300,10300,0
|
|
20231123,091000,2007580,10300,10300,10300,10300,0
|
|
20231123,090900,2007580,10300,10300,10300,10300,0
|
|
20231123,090800,2007580,10300,10300,10300,10300,30
|
|
20231123,090700,1698580,10270,10270,10270,10270,0
|
|
20231123,090600,1698580,10270,10270,10270,10270,0
|
|
20231123,090500,1698580,10270,10270,10270,10270,0
|
|
20231123,090400,1698580,10270,10270,10270,10270,0
|
|
20231123,090300,1698580,10270,10270,10270,10270,0
|
|
20231123,090200,1698580,10270,10270,10270,10270,0
|
|
20231123,090100,1698580,10270,10270,10270,10270,10
|
|
20231123,090000,1595880,10230,10230,10230,10230,156
|