664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,200100,443323325,3230,3230,3230,3230,999
|
|
20231123,200000,443323325,3230,3230,3230,3230,0
|
|
20231123,195900,443323325,3230,3230,3230,3230,0
|
|
20231123,195800,443323325,3230,3230,3230,3230,0
|
|
20231123,195700,443323325,3230,3230,3230,3230,0
|
|
20231123,195600,443323325,3230,3230,3230,3230,0
|
|
20231123,195500,443323325,3230,3230,3230,3230,0
|
|
20231123,195400,443323325,3230,3230,3230,3230,0
|
|
20231123,195300,443323325,3230,3230,3230,3230,0
|
|
20231123,195200,443323325,3230,3230,3230,3230,0
|
|
20231123,195100,443323325,3230,3230,3230,3230,0
|
|
20231123,195000,443323325,3230,3230,3230,3230,0
|
|
20231123,194900,443323325,3230,3230,3230,3230,0
|
|
20231123,194800,443323325,3230,3230,3230,3230,0
|
|
20231123,194700,443323325,3230,3230,3230,3230,0
|
|
20231123,194600,443323325,3230,3230,3230,3230,0
|
|
20231123,194500,443323325,3230,3230,3230,3230,0
|
|
20231123,194400,443323325,3230,3230,3230,3230,0
|
|
20231123,194300,443323325,3230,3230,3230,3230,0
|
|
20231123,194200,443323325,3230,3230,3230,3230,0
|
|
20231123,194100,443323325,3230,3230,3230,3230,0
|
|
20231123,194000,443323325,3230,3230,3230,3230,0
|
|
20231123,193900,443323325,3230,3230,3230,3230,0
|
|
20231123,193800,443323325,3230,3230,3230,3230,0
|
|
20231123,193700,443323325,3230,3230,3230,3230,0
|
|
20231123,193600,443323325,3230,3230,3230,3230,0
|
|
20231123,193500,443323325,3230,3230,3230,3230,0
|
|
20231123,193400,443323325,3230,3230,3230,3230,0
|
|
20231123,193300,443323325,3230,3230,3230,3230,0
|
|
20231123,193200,443323325,3230,3230,3230,3230,0
|
|
20231123,193100,443323325,3230,3230,3230,3230,999
|
|
20231123,193000,443323325,3230,3230,3230,3230,0
|
|
20231123,192900,443323325,3230,3230,3230,3230,0
|
|
20231123,192800,443323325,3230,3230,3230,3230,0
|
|
20231123,192700,443323325,3230,3230,3230,3230,0
|
|
20231123,192600,443323325,3230,3230,3230,3230,0
|
|
20231123,192500,443323325,3230,3230,3230,3230,0
|
|
20231123,192400,443323325,3230,3230,3230,3230,0
|
|
20231123,192300,443323325,3230,3230,3230,3230,0
|
|
20231123,192200,443323325,3230,3230,3230,3230,0
|
|
20231123,192100,443323325,3230,3230,3230,3230,0
|
|
20231123,192000,443323325,3230,3230,3230,3230,0
|
|
20231123,191900,443323325,3230,3230,3230,3230,0
|
|
20231123,191800,443323325,3230,3230,3230,3230,0
|
|
20231123,191700,443323325,3230,3230,3230,3230,0
|
|
20231123,191600,443323325,3230,3230,3230,3230,0
|
|
20231123,191500,443323325,3230,3230,3230,3230,0
|
|
20231123,191400,443323325,3230,3230,3230,3230,0
|
|
20231123,191300,443323325,3230,3230,3230,3230,0
|
|
20231123,191200,443323325,3230,3230,3230,3230,0
|
|
20231123,191100,443323325,3230,3230,3230,3230,0
|
|
20231123,191000,443323325,3230,3230,3230,3230,0
|
|
20231123,190900,443323325,3230,3230,3230,3230,0
|
|
20231123,190800,443323325,3230,3230,3230,3230,0
|
|
20231123,190700,443323325,3230,3230,3230,3230,0
|
|
20231123,190600,443323325,3230,3230,3230,3230,0
|
|
20231123,190500,443323325,3230,3230,3230,3230,0
|
|
20231123,190400,443323325,3230,3230,3230,3230,0
|
|
20231123,190300,443323325,3230,3230,3230,3230,0
|
|
20231123,190200,443323325,3230,3230,3230,3230,0
|
|
20231123,190100,443323325,3230,3230,3230,3230,999
|
|
20231123,190000,443323325,3230,3230,3230,3230,0
|
|
20231123,185900,443323325,3230,3230,3230,3230,0
|
|
20231123,185800,443323325,3230,3230,3230,3230,0
|
|
20231123,185700,443323325,3230,3230,3230,3230,0
|
|
20231123,185600,443323325,3230,3230,3230,3230,0
|
|
20231123,185500,443323325,3230,3230,3230,3230,0
|
|
20231123,185400,443323325,3230,3230,3230,3230,0
|
|
20231123,185300,443323325,3230,3230,3230,3230,0
|
|
20231123,185200,443323325,3230,3230,3230,3230,0
|
|
20231123,185100,443323325,3230,3230,3230,3230,0
|
|
20231123,185000,443323325,3230,3230,3230,3230,0
|
|
20231123,184900,443323325,3230,3230,3230,3230,0
|
|
20231123,184800,443323325,3230,3230,3230,3230,0
|
|
20231123,184700,443323325,3230,3230,3230,3230,0
|
|
20231123,184600,443323325,3230,3230,3230,3230,0
|
|
20231123,184500,443323325,3230,3230,3230,3230,0
|
|
20231123,184400,443323325,3230,3230,3230,3230,0
|
|
20231123,184300,443323325,3230,3230,3230,3230,0
|
|
20231123,184200,443323325,3230,3230,3230,3230,0
|
|
20231123,184100,443323325,3230,3230,3230,3230,0
|
|
20231123,184000,443323325,3230,3230,3230,3230,0
|
|
20231123,183900,443323325,3230,3230,3230,3230,0
|
|
20231123,183800,443323325,3230,3230,3230,3230,0
|
|
20231123,183700,443323325,3230,3230,3230,3230,0
|
|
20231123,183600,443323325,3230,3230,3230,3230,0
|
|
20231123,183500,443323325,3230,3230,3230,3230,0
|
|
20231123,183400,443323325,3230,3230,3230,3230,0
|
|
20231123,183300,443323325,3230,3230,3230,3230,0
|
|
20231123,183200,443323325,3230,3230,3230,3230,0
|
|
20231123,183100,443323325,3230,3230,3230,3230,999
|
|
20231123,183000,443323325,3230,3230,3230,3230,0
|
|
20231123,182900,443323325,3230,3230,3230,3230,0
|
|
20231123,182800,443323325,3230,3230,3230,3230,0
|
|
20231123,182700,443323325,3230,3230,3230,3230,0
|
|
20231123,182600,443323325,3230,3230,3230,3230,0
|
|
20231123,182500,443323325,3230,3230,3230,3230,0
|
|
20231123,182400,443323325,3230,3230,3230,3230,0
|
|
20231123,182300,443323325,3230,3230,3230,3230,0
|
|
20231123,182200,443323325,3230,3230,3230,3230,0
|
|
20231123,182100,443323325,3230,3230,3230,3230,0
|
|
20231123,182000,443323325,3230,3230,3230,3230,0
|
|
20231123,181900,443323325,3230,3230,3230,3230,0
|
|
20231123,181800,443323325,3230,3230,3230,3230,0
|
|
20231123,181700,443323325,3230,3230,3230,3230,0
|
|
20231123,181600,443323325,3230,3230,3230,3230,0
|
|
20231123,181500,443323325,3230,3230,3230,3230,0
|
|
20231123,181400,443323325,3230,3230,3230,3230,0
|
|
20231123,181300,443323325,3230,3230,3230,3230,0
|
|
20231123,181200,443323325,3230,3230,3230,3230,0
|
|
20231123,181100,443323325,3230,3230,3230,3230,0
|
|
20231123,181000,443323325,3230,3230,3230,3230,0
|
|
20231123,180900,443323325,3230,3230,3230,3230,0
|
|
20231123,180800,443323325,3230,3230,3230,3230,0
|
|
20231123,180700,443323325,3230,3230,3230,3230,0
|
|
20231123,180600,443323325,3230,3230,3230,3230,0
|
|
20231123,180500,443323325,3230,3230,3230,3230,0
|
|
20231123,180400,443323325,3230,3230,3230,3230,0
|
|
20231123,180300,443323325,3230,3230,3230,3230,0
|
|
20231123,180200,443323325,3230,3230,3230,3230,0
|
|
20231123,180100,443323325,3230,3230,3230,3230,999
|
|
20231123,180000,443323325,3230,3230,3230,3230,0
|
|
20231123,175900,443323325,3230,3230,3230,3230,0
|
|
20231123,175800,443323325,3230,3230,3230,3230,0
|
|
20231123,175700,443323325,3230,3230,3230,3230,0
|
|
20231123,175600,443323325,3230,3230,3230,3230,0
|
|
20231123,175500,443323325,3230,3230,3230,3230,0
|
|
20231123,175400,443323325,3230,3230,3230,3230,0
|
|
20231123,175300,443323325,3230,3230,3230,3230,0
|
|
20231123,175200,443323325,3230,3230,3230,3230,0
|
|
20231123,175100,443323325,3230,3230,3230,3230,0
|
|
20231123,175000,443323325,3230,3230,3230,3230,0
|
|
20231123,174900,443323325,3230,3230,3230,3230,0
|
|
20231123,174800,443323325,3230,3230,3230,3230,0
|
|
20231123,174700,443323325,3230,3230,3230,3230,0
|
|
20231123,174600,443323325,3230,3230,3230,3230,0
|
|
20231123,174500,443323325,3230,3230,3230,3230,0
|
|
20231123,174400,443323325,3230,3230,3230,3230,0
|
|
20231123,174300,443323325,3230,3230,3230,3230,0
|
|
20231123,174200,443323325,3230,3230,3230,3230,0
|
|
20231123,174100,443323325,3230,3230,3230,3230,0
|
|
20231123,174000,443323325,3230,3230,3230,3230,0
|
|
20231123,173900,443323325,3230,3230,3230,3230,0
|
|
20231123,173800,443323325,3230,3230,3230,3230,0
|
|
20231123,173700,443323325,3230,3230,3230,3230,0
|
|
20231123,173600,443323325,3230,3230,3230,3230,0
|
|
20231123,173500,443323325,3230,3230,3230,3230,0
|
|
20231123,173400,443323325,3230,3230,3230,3230,0
|
|
20231123,173300,443323325,3230,3230,3230,3230,0
|
|
20231123,173200,443323325,3230,3230,3230,3230,0
|
|
20231123,173100,443323325,3230,3230,3230,3230,999
|
|
20231123,173000,443323325,3230,3230,3230,3230,0
|
|
20231123,172900,443323325,3230,3230,3230,3230,0
|
|
20231123,172800,443323325,3230,3230,3230,3230,0
|
|
20231123,172700,443323325,3230,3230,3230,3230,0
|
|
20231123,172600,443323325,3230,3230,3230,3230,0
|
|
20231123,172500,443323325,3230,3230,3230,3230,0
|
|
20231123,172400,443323325,3230,3230,3230,3230,0
|
|
20231123,172300,443323325,3230,3230,3230,3230,0
|
|
20231123,172200,443323325,3230,3230,3230,3230,0
|
|
20231123,172100,443323325,3230,3230,3230,3230,0
|
|
20231123,172000,443323325,3230,3230,3230,3230,0
|
|
20231123,171900,443323325,3230,3230,3230,3230,0
|
|
20231123,171800,443323325,3230,3230,3230,3230,0
|
|
20231123,171700,443323325,3230,3230,3230,3230,0
|
|
20231123,171600,443323325,3230,3230,3230,3230,0
|
|
20231123,171500,443323325,3230,3230,3230,3230,0
|
|
20231123,171400,443323325,3230,3230,3230,3230,0
|
|
20231123,171300,443323325,3230,3230,3230,3230,0
|
|
20231123,171200,443323325,3230,3230,3230,3230,0
|
|
20231123,171100,443323325,3230,3230,3230,3230,0
|
|
20231123,171000,443323325,3230,3230,3230,3230,0
|
|
20231123,170900,443323325,3230,3230,3230,3230,0
|
|
20231123,170800,443323325,3230,3230,3230,3230,0
|
|
20231123,170700,443323325,3230,3230,3230,3230,0
|
|
20231123,170600,443323325,3230,3230,3230,3230,0
|
|
20231123,170500,443323325,3230,3230,3230,3230,0
|
|
20231123,170400,443323325,3230,3230,3230,3230,0
|
|
20231123,170300,443323325,3230,3230,3230,3230,0
|
|
20231123,170200,443323325,3230,3230,3230,3230,0
|
|
20231123,170100,443323325,3230,3230,3230,3230,999
|
|
20231123,170000,443323325,3230,3230,3230,3230,0
|
|
20231123,165900,443323325,3230,3230,3230,3230,0
|
|
20231123,165800,443323325,3230,3230,3230,3230,0
|
|
20231123,165700,443323325,3230,3230,3230,3230,0
|
|
20231123,165600,443323325,3230,3230,3230,3230,0
|
|
20231123,165500,443323325,3230,3230,3230,3230,0
|
|
20231123,165400,443323325,3230,3230,3230,3230,0
|
|
20231123,165300,443323325,3230,3230,3230,3230,0
|
|
20231123,165200,443323325,3230,3230,3230,3230,0
|
|
20231123,165100,443323325,3230,3230,3230,3230,0
|
|
20231123,165000,443323325,3230,3230,3230,3230,0
|
|
20231123,164900,443323325,3230,3230,3230,3230,0
|
|
20231123,164800,443323325,3230,3230,3230,3230,0
|
|
20231123,164700,443323325,3230,3230,3230,3230,0
|
|
20231123,164600,443323325,3230,3230,3230,3230,0
|
|
20231123,164500,443323325,3230,3230,3230,3230,0
|
|
20231123,164400,443323325,3230,3230,3230,3230,0
|
|
20231123,164300,443323325,3230,3230,3230,3230,0
|
|
20231123,164200,443323325,3230,3230,3230,3230,0
|
|
20231123,164100,443323325,3230,3230,3230,3230,0
|
|
20231123,164000,443323325,3230,3230,3230,3230,0
|
|
20231123,163900,443323325,3230,3230,3230,3230,0
|
|
20231123,163800,443323325,3230,3230,3230,3230,0
|
|
20231123,163700,443323325,3230,3230,3230,3230,0
|
|
20231123,163600,443323325,3230,3230,3230,3230,0
|
|
20231123,163500,443323325,3230,3230,3230,3230,0
|
|
20231123,163400,443323325,3230,3230,3230,3230,0
|
|
20231123,163300,443323325,3230,3230,3230,3230,0
|
|
20231123,163200,443323325,3230,3230,3230,3230,0
|
|
20231123,163100,443323325,3230,3230,3230,3230,999
|
|
20231123,163000,443323325,3230,3230,3230,3230,0
|
|
20231123,162900,443323325,3230,3230,3230,3230,0
|
|
20231123,162800,443323325,3230,3230,3230,3230,0
|
|
20231123,162700,443323325,3230,3230,3230,3230,0
|
|
20231123,162600,443323325,3230,3230,3230,3230,0
|
|
20231123,162500,443323325,3230,3230,3230,3230,0
|
|
20231123,162400,443323325,3230,3230,3230,3230,0
|
|
20231123,162300,443323325,3230,3230,3230,3230,0
|
|
20231123,162200,443323325,3230,3230,3230,3230,0
|
|
20231123,162100,443323325,3230,3230,3230,3230,0
|
|
20231123,162000,443323325,3230,3230,3230,3230,0
|
|
20231123,161900,443323325,3230,3230,3230,3230,0
|
|
20231123,161800,443323325,3230,3230,3230,3230,0
|
|
20231123,161700,443323325,3230,3230,3230,3230,0
|
|
20231123,161600,443323325,3230,3230,3230,3230,0
|
|
20231123,161500,443323325,3230,3230,3230,3230,0
|
|
20231123,161400,443323325,3230,3230,3230,3230,0
|
|
20231123,161300,443323325,3230,3230,3230,3230,0
|
|
20231123,161200,443323325,3230,3230,3230,3230,0
|
|
20231123,161100,443323325,3230,3230,3230,3230,0
|
|
20231123,161000,443323325,3230,3230,3230,3230,0
|
|
20231123,160900,443323325,3230,3230,3230,3230,0
|
|
20231123,160800,443323325,3230,3230,3230,3230,0
|
|
20231123,160700,443323325,3230,3230,3230,3230,0
|
|
20231123,160600,443323325,3230,3230,3230,3230,0
|
|
20231123,160500,443323325,3230,3230,3230,3230,0
|
|
20231123,160400,443323325,3230,3230,3230,3230,0
|
|
20231123,160300,443323325,3230,3230,3230,3230,0
|
|
20231123,160200,443323325,3230,3230,3230,3230,0
|
|
20231123,160100,443323325,3230,3230,3230,3230,999
|
|
20231123,160000,443323325,3230,3230,3230,3230,0
|
|
20231123,155900,443323325,3230,3230,3230,3230,0
|
|
20231123,155800,443323325,3230,3230,3230,3230,0
|
|
20231123,155700,443323325,3230,3230,3230,3230,0
|
|
20231123,155600,443323325,3230,3230,3230,3230,0
|
|
20231123,155500,443323325,3230,3230,3230,3230,0
|
|
20231123,155400,443323325,3230,3230,3230,3230,0
|
|
20231123,155300,443323325,3230,3230,3230,3230,0
|
|
20231123,155200,443323325,3230,3230,3230,3230,0
|
|
20231123,155100,443323325,3230,3230,3230,3230,0
|
|
20231123,155000,443323325,3230,3230,3230,3230,0
|
|
20231123,154900,443323325,3230,3230,3230,3230,0
|
|
20231123,154800,443323325,3230,3230,3230,3230,0
|
|
20231123,154700,443323325,3230,3230,3230,3230,0
|
|
20231123,154600,443323325,3230,3230,3230,3230,0
|
|
20231123,154500,443323325,3230,3230,3230,3230,0
|
|
20231123,154400,443323325,3230,3230,3230,3230,0
|
|
20231123,154300,443323325,3230,3230,3230,3230,0
|
|
20231123,154200,443323325,3230,3230,3230,3230,0
|
|
20231123,154100,443323325,3230,3230,3230,3230,0
|
|
20231123,154000,443323325,3230,3230,3230,3230,0
|
|
20231123,153900,443323325,3230,3230,3230,3230,0
|
|
20231123,153800,443323325,3230,3230,3230,3230,0
|
|
20231123,153700,443323325,3230,3230,3230,3230,0
|
|
20231123,153600,443323325,3230,3230,3230,3230,0
|
|
20231123,153500,443323325,3230,3230,3230,3230,0
|
|
20231123,153400,443323325,3230,3230,3230,3230,0
|
|
20231123,153300,443323325,3230,3230,3230,3230,0
|
|
20231123,153200,443323325,3230,3230,3230,3230,0
|
|
20231123,153100,443323325,3230,3230,3230,3230,999
|
|
20231123,153000,443323325,3230,3230,3230,3230,999
|
|
20231123,152900,440096555,3235,3235,3235,3235,0
|
|
20231123,152800,440096555,3235,3235,3235,3235,0
|
|
20231123,152700,440096555,3235,3235,3235,3235,0
|
|
20231123,152600,440096555,3235,3235,3235,3235,0
|
|
20231123,152500,440096555,3235,3235,3235,3235,0
|
|
20231123,152400,440096555,3235,3235,3235,3235,0
|
|
20231123,152300,440096555,3235,3235,3235,3235,0
|
|
20231123,152200,440096555,3235,3235,3235,3235,0
|
|
20231123,152100,440096555,3235,3235,3235,3235,0
|
|
20231123,152000,440096555,3235,3235,3235,3235,0
|
|
20231123,151900,440096555,3235,3250,3250,3225,1081
|
|
20231123,151800,436604815,3250,3240,3250,3230,2640
|
|
20231123,151700,428030745,3225,3225,3225,3225,609
|
|
20231123,151600,426066720,3225,3240,3240,3225,42
|
|
20231123,151500,425931150,3245,3245,3245,3245,0
|
|
20231123,151400,425931150,3245,3245,3245,3245,1
|
|
20231123,151300,425927905,3225,3225,3225,3225,6
|
|
20231123,151200,425908555,3235,3235,3235,3235,50
|
|
20231123,151100,425746805,3245,3245,3245,3245,0
|
|
20231123,151000,425746805,3245,3245,3245,3245,1
|
|
20231123,150900,425743560,3250,3250,3250,3250,0
|
|
20231123,150800,425743560,3250,3250,3250,3250,110
|
|
20231123,150700,425386060,3250,3250,3250,3250,0
|
|
20231123,150600,425386060,3250,3250,3250,3250,0
|
|
20231123,150500,425386060,3250,3250,3250,3250,0
|
|
20231123,150400,425386060,3250,3250,3250,3250,82
|
|
20231123,150300,425119560,3240,3240,3240,3240,1
|
|
20231123,150200,425116320,3255,3250,3255,3250,2
|
|
20231123,150100,425109815,3250,3250,3250,3250,1500
|
|
20231123,150000,420234815,3250,3250,3250,3250,0
|
|
20231123,145900,420234815,3250,3250,3250,3250,0
|
|
20231123,145800,420234815,3250,3250,3250,3250,1500
|
|
20231123,145700,415359815,3250,3250,3250,3250,500
|
|
20231123,145600,413734815,3250,3250,3250,3250,0
|
|
20231123,145500,413734815,3250,3235,3250,3235,3000
|
|
20231123,145400,403986420,3230,3230,3230,3230,0
|
|
20231123,145300,403986420,3230,3230,3230,3230,0
|
|
20231123,145200,403986420,3230,3230,3230,3230,1000
|
|
20231123,145100,400756420,3230,3240,3240,3230,19
|
|
20231123,145000,400694930,3250,3240,3250,3240,1027
|
|
20231123,144900,397357450,3250,3250,3250,3250,2
|
|
20231123,144800,397350950,3250,3250,3250,3250,0
|
|
20231123,144700,397350950,3250,3250,3250,3240,5001
|
|
20231123,144600,381097710,3245,3245,3245,3245,0
|
|
20231123,144500,381097710,3245,3250,3250,3245,3001
|
|
20231123,144400,371344465,3250,3250,3250,3250,1080
|
|
20231123,144300,367834465,3250,3250,3250,3250,1540
|
|
20231123,144200,362829465,3250,3240,3250,3235,3734
|
|
20231123,144100,350709915,3240,3240,3250,3240,14003
|
|
20231123,144000,305215205,3250,3245,3250,3240,4002
|
|
20231123,143900,292221225,3250,3250,3255,3235,7477
|
|
20231123,143800,267917775,3240,3215,3250,3215,15026
|
|
20231123,143700,219269890,3225,3205,3225,3205,5001
|
|
20231123,143600,203153280,3200,3200,3200,3200,0
|
|
20231123,143500,203153280,3200,3200,3200,3200,0
|
|
20231123,143400,203153280,3200,3200,3200,3200,582
|
|
20231123,143300,201290880,3200,3200,3200,3200,0
|
|
20231123,143200,201290880,3200,3200,3200,3200,0
|
|
20231123,143100,201290880,3200,3200,3200,3200,300
|
|
20231123,143000,200330880,3205,3205,3205,3205,0
|
|
20231123,142900,200330880,3205,3205,3205,3205,0
|
|
20231123,142800,200330880,3205,3205,3205,3205,0
|
|
20231123,142700,200330880,3205,3205,3205,3205,32
|
|
20231123,142600,200228320,3210,3210,3210,3210,0
|
|
20231123,142500,200228320,3210,3210,3210,3210,0
|
|
20231123,142400,200228320,3210,3210,3210,3210,0
|
|
20231123,142300,200228320,3210,3210,3210,3210,1
|
|
20231123,142200,200225110,3200,3200,3200,3200,0
|
|
20231123,142100,200225110,3200,3200,3200,3200,0
|
|
20231123,142000,200225110,3200,3200,3200,3200,0
|
|
20231123,141900,200225110,3200,3200,3200,3200,0
|
|
20231123,141800,200225110,3200,3200,3200,3200,9
|
|
20231123,141700,200196310,3200,3200,3200,3200,0
|
|
20231123,141600,200196310,3200,3200,3200,3200,0
|
|
20231123,141500,200196310,3200,3200,3200,3200,0
|
|
20231123,141400,200196310,3200,3200,3200,3200,1
|
|
20231123,141300,200193110,3210,3210,3210,3210,1
|
|
20231123,141200,200189900,3200,3200,3200,3200,0
|
|
20231123,141100,200189900,3200,3200,3200,3200,325
|
|
20231123,141000,199149900,3210,3210,3210,3210,0
|
|
20231123,140900,199149900,3210,3210,3210,3210,0
|
|
20231123,140800,199149900,3210,3210,3210,3210,0
|
|
20231123,140700,199149900,3210,3210,3210,3210,0
|
|
20231123,140600,199149900,3210,3200,3210,3200,2
|
|
20231123,140500,199143490,3205,3205,3205,3205,0
|
|
20231123,140400,199143490,3205,3205,3205,3205,0
|
|
20231123,140300,199143490,3205,3205,3205,3205,0
|
|
20231123,140200,199143490,3205,3205,3205,3205,0
|
|
20231123,140100,199143490,3205,3205,3205,3205,0
|
|
20231123,140000,199143490,3205,3205,3205,3205,0
|
|
20231123,135900,199143490,3205,3205,3205,3205,6
|
|
20231123,135800,199124260,3205,3205,3205,3205,0
|
|
20231123,135700,199124260,3205,3205,3205,3205,0
|
|
20231123,135600,199124260,3205,3205,3205,3205,0
|
|
20231123,135500,199124260,3205,3205,3205,3205,0
|
|
20231123,135400,199124260,3205,3205,3205,3205,0
|
|
20231123,135300,199124260,3205,3205,3205,3205,0
|
|
20231123,135200,199124260,3205,3205,3205,3205,1
|
|
20231123,135100,199121055,3195,3195,3195,3195,1
|
|
20231123,135000,199117860,3200,3200,3200,3200,1083
|
|
20231123,134900,195652260,3195,3195,3195,3195,68
|
|
20231123,134800,195435000,3195,3195,3195,3195,0
|
|
20231123,134700,195435000,3195,3195,3195,3195,0
|
|
20231123,134600,195435000,3195,3195,3195,3195,0
|
|
20231123,134500,195435000,3195,3195,3195,3195,0
|
|
20231123,134400,195435000,3195,3195,3195,3195,0
|
|
20231123,134300,195435000,3195,3195,3195,3195,0
|
|
20231123,134200,195435000,3195,3195,3195,3195,0
|
|
20231123,134100,195435000,3195,3195,3195,3195,11
|
|
20231123,134000,195399855,3195,3195,3195,3195,373
|
|
20231123,133900,194208120,3200,3200,3200,3200,0
|
|
20231123,133800,194208120,3200,3200,3200,3200,0
|
|
20231123,133700,194208120,3200,3200,3200,3200,0
|
|
20231123,133600,194208120,3200,3200,3200,3200,1
|
|
20231123,133500,194204920,3195,3200,3200,3195,842
|
|
20231123,133400,191514680,3200,3200,3200,3200,0
|
|
20231123,133300,191514680,3200,3200,3200,3200,500
|
|
20231123,133200,189914680,3200,3200,3200,3200,0
|
|
20231123,133100,189914680,3200,3200,3200,3200,5140
|
|
20231123,133000,173466680,3205,3205,3205,3205,0
|
|
20231123,132900,173466680,3205,3205,3205,3205,627
|
|
20231123,132800,171457145,3210,3210,3210,3210,0
|
|
20231123,132700,171457145,3210,3210,3210,3210,0
|
|
20231123,132600,171457145,3210,3210,3210,3210,12
|
|
20231123,132500,171418625,3220,3220,3220,3220,10
|
|
20231123,132400,171386425,3230,3230,3230,3230,0
|
|
20231123,132300,171386425,3230,3230,3230,3230,0
|
|
20231123,132200,171386425,3230,3230,3230,3230,0
|
|
20231123,132100,171386425,3230,3230,3230,3230,0
|
|
20231123,132000,171386425,3230,3230,3230,3230,0
|
|
20231123,131900,171386425,3230,3230,3230,3230,0
|
|
20231123,131800,171386425,3230,3230,3230,3230,0
|
|
20231123,131700,171386425,3230,3230,3230,3230,0
|
|
20231123,131600,171386425,3230,3230,3230,3230,0
|
|
20231123,131500,171386425,3230,3230,3230,3230,0
|
|
20231123,131400,171386425,3230,3230,3230,3230,0
|
|
20231123,131300,171386425,3230,3210,3230,3210,3362
|
|
20231123,131200,160556910,3200,3200,3200,3200,0
|
|
20231123,131100,160556910,3200,3200,3200,3200,0
|
|
20231123,131000,160556910,3200,3200,3200,3200,0
|
|
20231123,130900,160556910,3200,3200,3200,3200,10
|
|
20231123,130800,160524910,3210,3210,3210,3210,0
|
|
20231123,130700,160524910,3210,3210,3210,3210,1
|
|
20231123,130600,160521700,3210,3210,3210,3210,0
|
|
20231123,130500,160521700,3210,3210,3210,3210,0
|
|
20231123,130400,160521700,3210,3210,3210,3210,0
|
|
20231123,130300,160521700,3210,3210,3210,3210,0
|
|
20231123,130200,160521700,3210,3210,3210,3210,0
|
|
20231123,130100,160521700,3210,3210,3210,3210,0
|
|
20231123,130000,160521700,3210,3210,3210,3210,0
|
|
20231123,125900,160521700,3210,3210,3210,3210,0
|
|
20231123,125800,160521700,3210,3210,3210,3210,0
|
|
20231123,125700,160521700,3210,3210,3210,3210,0
|
|
20231123,125600,160521700,3210,3210,3210,3210,0
|
|
20231123,125500,160521700,3210,3210,3210,3210,1000
|
|
20231123,125400,157311700,3210,3210,3210,3210,0
|
|
20231123,125300,157311700,3210,3210,3210,3210,0
|
|
20231123,125200,157311700,3210,3210,3210,3210,0
|
|
20231123,125100,157311700,3210,3210,3210,3210,1
|
|
20231123,125000,157308490,3200,3200,3200,3200,0
|
|
20231123,124900,157308490,3200,3210,3210,3200,1279
|
|
20231123,124800,153214410,3210,3210,3210,3210,0
|
|
20231123,124700,153214410,3210,3210,3210,3210,1072
|
|
20231123,124600,149773290,3210,3210,3210,3210,700
|
|
20231123,124500,147526290,3210,3210,3210,3210,349
|
|
20231123,124400,146406000,3215,3215,3215,3215,0
|
|
20231123,124300,146406000,3215,3215,3215,3215,0
|
|
20231123,124200,146406000,3215,3215,3215,3215,0
|
|
20231123,124100,146406000,3215,3215,3215,3215,0
|
|
20231123,124000,146406000,3215,3215,3215,3215,1
|
|
20231123,123900,146402785,3210,3210,3215,3200,1061
|
|
20231123,123800,143000050,3210,3210,3210,3210,0
|
|
20231123,123700,143000050,3210,3210,3210,3210,343
|
|
20231123,123600,141899020,3210,3210,3210,3210,4001
|
|
20231123,123500,129055810,3200,3200,3200,3200,0
|
|
20231123,123400,129055810,3200,3200,3200,3200,1
|
|
20231123,123300,129052610,3200,3200,3200,3200,2
|
|
20231123,123200,129046210,3200,3200,3200,3200,5
|
|
20231123,123100,129030210,3200,3200,3200,3200,2
|
|
20231123,123000,129023810,3200,3200,3200,3200,1
|
|
20231123,122900,129020610,3200,3200,3200,3200,2
|
|
20231123,122800,129014210,3200,3200,3200,3200,0
|
|
20231123,122700,129014210,3200,3190,3210,3185,11201
|
|
20231123,122600,93282410,3190,3200,3200,3190,16000
|
|
20231123,122500,42173360,3210,3210,3210,3210,0
|
|
20231123,122400,42173360,3210,3210,3210,3210,0
|
|
20231123,122300,42173360,3210,3210,3210,3210,0
|
|
20231123,122200,42173360,3210,3210,3210,3210,0
|
|
20231123,122100,42173360,3210,3210,3210,3210,0
|
|
20231123,122000,42173360,3210,3205,3210,3205,20
|
|
20231123,121900,42109240,3205,3205,3205,3205,1375
|
|
20231123,121800,37702365,3200,3200,3200,3200,0
|
|
20231123,121700,37702365,3200,3200,3200,3200,0
|
|
20231123,121600,37702365,3200,3200,3200,3200,0
|
|
20231123,121500,37702365,3200,3200,3200,3200,0
|
|
20231123,121400,37702365,3200,3200,3200,3200,0
|
|
20231123,121300,37702365,3200,3200,3200,3200,0
|
|
20231123,121200,37702365,3200,3200,3200,3200,1
|
|
20231123,121100,37699165,3200,3200,3200,3200,0
|
|
20231123,121000,37699165,3200,3200,3200,3200,10
|
|
20231123,120900,37667165,3200,3200,3200,3200,0
|
|
20231123,120800,37667165,3200,3200,3200,3200,0
|
|
20231123,120700,37667165,3200,3200,3200,3200,0
|
|
20231123,120600,37667165,3200,3200,3200,3200,304
|
|
20231123,120500,36694365,3200,3200,3200,3200,0
|
|
20231123,120400,36694365,3200,3200,3200,3200,0
|
|
20231123,120300,36694365,3200,3200,3200,3200,0
|
|
20231123,120200,36694365,3200,3200,3200,3200,0
|
|
20231123,120100,36694365,3200,3200,3200,3200,0
|
|
20231123,120000,36694365,3200,3200,3200,3200,0
|
|
20231123,115900,36694365,3200,3200,3200,3200,0
|
|
20231123,115800,36694365,3200,3200,3200,3200,0
|
|
20231123,115700,36694365,3200,3200,3200,3200,0
|
|
20231123,115600,36694365,3200,3200,3200,3200,0
|
|
20231123,115500,36694365,3200,3200,3200,3200,0
|
|
20231123,115400,36694365,3200,3200,3200,3200,0
|
|
20231123,115300,36694365,3200,3200,3200,3200,0
|
|
20231123,115200,36694365,3200,3200,3200,3200,0
|
|
20231123,115100,36694365,3200,3200,3200,3200,311
|
|
20231123,115000,35699165,3205,3205,3205,3205,0
|
|
20231123,114900,35699165,3205,3205,3205,3205,10
|
|
20231123,114800,35667115,3205,3205,3205,3205,0
|
|
20231123,114700,35667115,3205,3205,3205,3205,0
|
|
20231123,114600,35667115,3205,3205,3205,3205,0
|
|
20231123,114500,35667115,3205,3205,3205,3205,0
|
|
20231123,114400,35667115,3205,3205,3205,3205,0
|
|
20231123,114300,35667115,3205,3205,3205,3205,0
|
|
20231123,114200,35667115,3205,3205,3205,3205,0
|
|
20231123,114100,35667115,3205,3195,3205,3195,10
|
|
20231123,114000,35635155,3200,3200,3200,3200,3
|
|
20231123,113900,35625555,3200,3200,3200,3200,0
|
|
20231123,113800,35625555,3200,3200,3200,3200,111
|
|
20231123,113700,35270355,3205,3205,3205,3205,0
|
|
20231123,113600,35270355,3205,3205,3205,3205,0
|
|
20231123,113500,35270355,3205,3205,3205,3205,0
|
|
20231123,113400,35270355,3205,3205,3205,3205,0
|
|
20231123,113300,35270355,3205,3205,3205,3205,1
|
|
20231123,113200,35267150,3205,3205,3205,3205,0
|
|
20231123,113100,35267150,3205,3205,3205,3205,0
|
|
20231123,113000,35267150,3205,3205,3205,3205,0
|
|
20231123,112900,35267150,3205,3205,3205,3205,1
|
|
20231123,112800,35263945,3205,3205,3205,3205,0
|
|
20231123,112700,35263945,3205,3205,3205,3205,0
|
|
20231123,112600,35263945,3205,3205,3205,3205,0
|
|
20231123,112500,35263945,3205,3205,3205,3205,0
|
|
20231123,112400,35263945,3205,3205,3205,3205,0
|
|
20231123,112300,35263945,3205,3205,3205,3205,0
|
|
20231123,112200,35263945,3205,3205,3205,3205,1
|
|
20231123,112100,35260740,3195,3195,3195,3195,0
|
|
20231123,112000,35260740,3195,3195,3195,3195,0
|
|
20231123,111900,35260740,3195,3200,3200,3195,685
|
|
20231123,111800,33072160,3200,3200,3200,3200,0
|
|
20231123,111700,33072160,3200,3200,3200,3200,0
|
|
20231123,111600,33072160,3200,3200,3200,3200,0
|
|
20231123,111500,33072160,3200,3200,3200,3200,0
|
|
20231123,111400,33072160,3200,3200,3200,3200,0
|
|
20231123,111300,33072160,3200,3200,3200,3200,2
|
|
20231123,111200,33065760,3200,3200,3200,3200,0
|
|
20231123,111100,33065760,3200,3200,3200,3200,0
|
|
20231123,111000,33065760,3200,3200,3200,3200,0
|
|
20231123,110900,33065760,3200,3200,3200,3200,0
|
|
20231123,110800,33065760,3200,3200,3200,3200,599
|
|
20231123,110700,31148960,3205,3205,3205,3205,4
|
|
20231123,110600,31136140,3205,3205,3205,3205,0
|
|
20231123,110500,31136140,3205,3205,3205,3205,0
|
|
20231123,110400,31136140,3205,3205,3205,3205,0
|
|
20231123,110300,31136140,3205,3205,3205,3205,0
|
|
20231123,110200,31136140,3205,3205,3205,3205,0
|
|
20231123,110100,31136140,3205,3205,3205,3205,0
|
|
20231123,110000,31136140,3205,3205,3205,3205,10
|
|
20231123,105900,31104090,3205,3205,3205,3205,0
|
|
20231123,105800,31104090,3205,3205,3205,3205,55
|
|
20231123,105700,30927815,3205,3205,3205,3205,0
|
|
20231123,105600,30927815,3205,3205,3205,3205,165
|
|
20231123,105500,30398990,3205,3205,3205,3205,0
|
|
20231123,105400,30398990,3205,3205,3205,3205,0
|
|
20231123,105300,30398990,3205,3205,3205,3205,0
|
|
20231123,105200,30398990,3205,3205,3205,3205,0
|
|
20231123,105100,30398990,3205,3205,3205,3205,0
|
|
20231123,105000,30398990,3205,3205,3205,3205,0
|
|
20231123,104900,30398990,3205,3205,3205,3205,0
|
|
20231123,104800,30398990,3205,3205,3205,3195,5272
|
|
20231123,104700,13533705,3210,3210,3210,3210,0
|
|
20231123,104600,13533705,3210,3210,3210,3210,0
|
|
20231123,104500,13533705,3210,3210,3210,3210,50
|
|
20231123,104400,13373205,3220,3220,3220,3220,0
|
|
20231123,104300,13373205,3220,3220,3220,3220,0
|
|
20231123,104200,13373205,3220,3220,3220,3220,0
|
|
20231123,104100,13373205,3220,3220,3220,3220,0
|
|
20231123,104000,13373205,3220,3220,3220,3220,0
|
|
20231123,103900,13373205,3220,3220,3220,3220,0
|
|
20231123,103800,13373205,3220,3220,3220,3220,0
|
|
20231123,103700,13373205,3220,3220,3220,3220,0
|
|
20231123,103600,13373205,3220,3220,3220,3220,0
|
|
20231123,103500,13373205,3220,3220,3220,3220,0
|
|
20231123,103400,13373205,3220,3220,3220,3220,44
|
|
20231123,103300,13231525,3220,3220,3220,3220,70
|
|
20231123,103200,13006125,3220,3220,3220,3220,0
|
|
20231123,103100,13006125,3220,3220,3220,3220,1
|
|
20231123,103000,13002905,3210,3210,3210,3210,10
|
|
20231123,102900,12970805,3220,3220,3220,3220,1
|
|
20231123,102800,12967585,3210,3210,3210,3210,0
|
|
20231123,102700,12967585,3210,3210,3210,3210,0
|
|
20231123,102600,12967585,3210,3210,3210,3210,0
|
|
20231123,102500,12967585,3210,3210,3210,3210,0
|
|
20231123,102400,12967585,3210,3210,3210,3210,82
|
|
20231123,102300,12704365,3220,3220,3220,3220,0
|
|
20231123,102200,12704365,3220,3220,3220,3220,0
|
|
20231123,102100,12704365,3220,3220,3220,3220,15
|
|
20231123,102000,12656065,3220,3220,3220,3220,1
|
|
20231123,101900,12652845,3210,3210,3210,3210,0
|
|
20231123,101800,12652845,3210,3210,3210,3210,0
|
|
20231123,101700,12652845,3210,3210,3210,3210,31
|
|
20231123,101600,12553335,3220,3220,3220,3220,0
|
|
20231123,101500,12553335,3220,3220,3225,3220,3
|
|
20231123,101400,12543670,3210,3210,3210,3210,1
|
|
20231123,101300,12540460,3220,3220,3225,3220,3
|
|
20231123,101200,12530795,3220,3220,3220,3220,1
|
|
20231123,101100,12527575,3210,3215,3215,3210,23
|
|
20231123,101000,12453725,3225,3225,3225,3225,0
|
|
20231123,100900,12453725,3225,3225,3225,3225,0
|
|
20231123,100800,12453725,3225,3225,3225,3225,0
|
|
20231123,100700,12453725,3225,3225,3225,3225,0
|
|
20231123,100600,12453725,3225,3225,3225,3225,0
|
|
20231123,100500,12453725,3225,3220,3225,3220,9
|
|
20231123,100400,12424720,3225,3225,3225,3225,0
|
|
20231123,100300,12424720,3225,3225,3225,3225,0
|
|
20231123,100200,12424720,3225,3225,3225,3225,0
|
|
20231123,100100,12424720,3225,3225,3225,3225,0
|
|
20231123,100000,12424720,3225,3225,3225,3225,0
|
|
20231123,095900,12424720,3225,3225,3225,3225,23
|
|
20231123,095800,12350545,3220,3220,3220,3220,97
|
|
20231123,095700,12038205,3210,3210,3210,3210,0
|
|
20231123,095600,12038205,3210,3210,3210,3210,15
|
|
20231123,095500,11990055,3210,3210,3210,3210,0
|
|
20231123,095400,11990055,3210,3210,3210,3210,0
|
|
20231123,095300,11990055,3210,3210,3210,3210,0
|
|
20231123,095200,11990055,3210,3210,3210,3210,833
|
|
20231123,095100,9316125,3200,3200,3200,3200,0
|
|
20231123,095000,9316125,3200,3200,3200,3200,0
|
|
20231123,094900,9316125,3200,3200,3200,3200,500
|
|
20231123,094800,7716125,3210,3210,3210,3210,0
|
|
20231123,094700,7716125,3210,3210,3210,3210,0
|
|
20231123,094600,7716125,3210,3210,3210,3210,0
|
|
20231123,094500,7716125,3210,3210,3210,3210,0
|
|
20231123,094400,7716125,3210,3210,3210,3210,10
|
|
20231123,094300,7684025,3220,3220,3220,3220,0
|
|
20231123,094200,7684025,3220,3220,3220,3220,0
|
|
20231123,094100,7684025,3220,3220,3220,3220,5
|
|
20231123,094000,7667925,3225,3225,3225,3225,0
|
|
20231123,093900,7667925,3225,3225,3225,3225,0
|
|
20231123,093800,7667925,3225,3225,3225,3225,0
|
|
20231123,093700,7667925,3225,3225,3225,3225,0
|
|
20231123,093600,7667925,3225,3210,3225,3210,745
|
|
20231123,093500,5276450,3220,3220,3220,3220,0
|
|
20231123,093400,5276450,3220,3220,3220,3220,210
|
|
20231123,093300,4600250,3220,3220,3220,3220,1
|
|
20231123,093200,4597030,3220,3220,3220,3220,0
|
|
20231123,093100,4597030,3220,3215,3220,3210,134
|
|
20231123,093000,4166855,3215,3215,3215,3215,0
|
|
20231123,092900,4166855,3215,3215,3215,3215,0
|
|
20231123,092800,4166855,3215,3215,3215,3215,0
|
|
20231123,092700,4166855,3215,3215,3215,3215,0
|
|
20231123,092600,4166855,3215,3215,3215,3215,0
|
|
20231123,092500,4166855,3215,3215,3215,3215,0
|
|
20231123,092400,4166855,3215,3215,3215,3215,0
|
|
20231123,092300,4166855,3215,3215,3215,3215,9
|
|
20231123,092200,4137920,3220,3220,3220,3220,0
|
|
20231123,092100,4137920,3220,3220,3220,3220,0
|
|
20231123,092000,4137920,3220,3220,3220,3220,6
|
|
20231123,091900,4118600,3225,3225,3225,3225,0
|
|
20231123,091800,4118600,3225,3220,3225,3220,20
|
|
20231123,091700,4054195,3205,3205,3205,3205,0
|
|
20231123,091600,4054195,3205,3205,3205,3205,985
|
|
20231123,091500,897270,3205,3205,3205,3205,15
|
|
20231123,091400,849195,3205,3205,3205,3205,0
|
|
20231123,091300,849195,3205,3205,3205,3205,0
|
|
20231123,091200,849195,3205,3205,3205,3205,0
|
|
20231123,091100,849195,3205,3205,3205,3205,70
|
|
20231123,091000,624845,3220,3220,3220,3220,16
|
|
20231123,090900,573325,3205,3205,3205,3205,40
|
|
20231123,090800,445125,3220,3220,3220,3220,0
|
|
20231123,090700,445125,3220,3220,3220,3220,0
|
|
20231123,090600,445125,3220,3220,3220,3220,15
|
|
20231123,090500,396825,3225,3225,3225,3225,0
|
|
20231123,090400,396825,3225,3225,3225,3225,0
|
|
20231123,090300,396825,3225,3225,3225,3225,0
|
|
20231123,090200,396825,3225,3225,3225,3225,1
|
|
20231123,090100,393600,3200,3200,3200,3200,0
|
|
20231123,090000,393600,3200,3200,3200,3200,123
|